{"sym":"RTB","index":false,"bars":[["2016-11-07",8870.95,8870.95,8870.95,8870.95,200],["2016-11-08",9098.41,9098.41,9098.41,9098.41,700],["2016-11-09",9098.41,9098.41,9098.41,9098.41,100],["2016-11-10",9098.41,9325.87,9098.41,9325.87,4500],["2016-11-11",10599.64,10599.64,10599.64,10599.64,300],["2016-11-14",10599.64,10599.64,10599.64,10599.64,0],["2016-11-15",10599.64,10599.64,10599.64,10599.64,0],["2016-11-16",10599.64,10599.64,10599.64,10599.64,0],["2016-11-17",9052.92,9052.92,9052.92,9052.92,100],["2016-11-18",7733.65,7733.65,7733.65,7733.65,1700],["2016-11-21",6596.35,6596.35,6596.35,6596.35,100],["2016-11-22",7551.68,7551.68,7551.68,7551.68,100],["2016-11-23",7551.68,7551.68,7551.68,7551.68,0],["2016-11-24",8643.49,8643.49,8643.49,8643.49,100],["2016-11-25",8643.49,8643.49,7369.71,7369.71,200],["2016-11-28",9052.92,9052.92,9052.92,9052.92,100],["2016-11-29",9280.38,9280.38,9280.38,9280.38,100],["2016-11-30",9507.84,9507.84,9507.84,9507.84,100],["2016-12-01",9507.84,9507.84,9507.84,9507.84,0],["2016-12-02",9507.84,9507.84,9507.84,9507.84,0],["2016-12-05",9507.84,9507.84,9507.84,9507.84,0],["2016-12-06",9507.84,9507.84,9507.84,9507.84,0],["2016-12-07",9507.84,9507.84,9507.84,9507.84,0],["2016-12-08",9507.84,9507.84,9507.84,9507.84,0],["2016-12-09",8097.58,8097.58,8097.58,8097.58,100],["2016-12-12",7779.14,7779.14,6914.79,6914.79,200],["2016-12-13",7369.71,7369.71,7369.71,7369.71,10],["2016-12-14",7369.71,7369.71,7369.71,7369.71,0],["2016-12-15",7369.71,7369.71,7369.71,7369.71,0],["2016-12-16",8188.57,8370.53,6277.9,8370.53,300],["2016-12-19",8143.07,8143.07,8143.07,8143.07,100],["2016-12-20",6960.28,6960.28,6960.28,6960.28,100],["2016-12-21",7961.11,7961.11,7961.11,7961.11,100],["2016-12-22",7961.11,7961.11,7961.11,7961.11,0],["2016-12-23",9007.42,9007.42,7051.27,7051.27,200],["2016-12-26",9052.92,9052.92,9052.92,9052.92,100],["2016-12-27",9052.92,9052.92,9052.92,9052.92,0],["2016-12-28",7733.65,7733.65,7733.65,7733.65,1210],["2016-12-29",7733.65,7733.65,7733.65,7733.65,0],["2016-12-30",7733.65,7733.65,7733.65,7733.65,0],["2017-01-03",6596.35,6596.35,6596.35,6596.35,500],["2017-01-04",7551.68,7551.68,7278.73,7278.73,600],["2017-01-05",7324.22,7324.22,7324.22,7324.22,0],["2017-01-06",7324.22,7324.22,7324.22,7324.22,0],["2017-01-09",7324.22,7324.22,7324.22,7324.22,0],["2017-01-10",6232.41,6232.41,6232.41,6232.41,100],["2017-01-11",7051.27,7051.27,7051.27,7051.27,100],["2017-01-12",7460.69,7460.69,7460.69,7460.69,100],["2017-01-13",7460.69,7460.69,7460.69,7460.69,0],["2017-01-16",7460.69,7460.69,7460.69,7460.69,0],["2017-01-17",7460.69,7460.69,7460.69,7460.69,76],["2017-01-18",7460.69,7460.69,7460.69,7460.69,0],["2017-01-19",6368.89,6368.89,6368.89,6368.89,100],["2017-01-20",6368.89,6368.89,6368.89,6368.89,0],["2017-01-23",6368.89,6368.89,6368.89,6368.89,0],["2017-01-24",6368.89,6368.89,6368.89,6368.89,0],["2017-01-25",6368.89,6368.89,6368.89,6368.89,0],["2017-02-02",6368.89,6368.89,6368.89,6368.89,0],["2017-02-03",6368.89,6368.89,6368.89,6368.89,0],["2017-02-06",6368.89,6368.89,6368.89,6368.89,0],["2017-02-07",6368.89,6368.89,6368.89,6368.89,0],["2017-02-08",6368.89,6368.89,6368.89,6368.89,0],["2017-02-09",6368.89,6368.89,6368.89,6368.89,0],["2017-02-10",6368.89,6368.89,6368.89,6368.89,0],["2017-02-13",6368.89,6823.81,6368.89,6368.89,300],["2017-02-14",6505.36,6505.36,6505.36,6505.36,1600],["2017-02-15",6505.36,6505.36,6505.36,6505.36,0],["2017-02-16",6823.81,6823.81,6823.81,6823.81,100],["2017-02-17",6823.81,6823.81,6823.81,6823.81,100],["2017-02-20",6823.81,6823.81,6823.81,6823.81,0],["2017-02-21",6823.81,6823.81,6823.81,6823.81,0],["2017-02-22",6368.89,6368.89,6368.89,6368.89,100],["2017-02-23",6368.89,6368.89,6368.89,6368.89,0],["2017-02-24",5913.96,5913.96,5913.96,5913.96,500],["2017-02-27",5913.96,5913.96,5913.96,5913.96,0],["2017-02-28",5913.96,5913.96,5913.96,5913.96,0],["2017-03-01",5459.04,5459.04,5459.04,5459.04,2000],["2017-03-02",5459.04,5459.04,5459.04,5459.04,0],["2017-03-03",5459.04,5459.04,5459.04,5459.04,0],["2017-03-06",5459.04,5459.04,5459.04,5459.04,600],["2017-03-07",5459.04,5459.04,5459.04,5459.04,0],["2017-03-08",5459.04,5459.04,5459.04,5459.04,0],["2017-03-09",5459.04,5459.04,5459.04,5459.04,0],["2017-03-10",4685.68,4685.68,4685.68,4685.68,500],["2017-03-13",4685.68,4685.68,4685.68,4685.68,400],["2017-03-14",4731.17,4731.17,4685.68,4685.68,600],["2017-03-15",5368.06,5368.06,5368.06,5368.06,100],["2017-03-16",6141.42,6141.42,6141.42,6141.42,100],["2017-03-17",7051.27,7051.27,7051.27,7051.27,100],["2017-03-20",8097.58,8097.58,7961.11,8097.58,938],["2017-03-21",8052.09,8052.09,8052.09,8052.09,0],["2017-03-22",8052.09,8052.09,7051.27,7051.27,1400],["2017-03-23",6095.93,6095.93,6095.93,6095.93,2000],["2017-03-24",6095.93,6095.93,6095.93,6095.93,0],["2017-03-27",7005.77,7005.77,7005.77,7005.77,100],["2017-03-28",7005.77,7005.77,7005.77,7005.77,0],["2017-03-29",7005.77,7005.77,7005.77,7005.77,0],["2017-03-30",7005.77,7005.77,7005.77,7005.77,0],["2017-03-31",7005.77,7005.77,7005.77,7005.77,0],["2017-04-03",7005.77,7005.77,7005.77,7005.77,0],["2017-04-04",7005.77,7005.77,7005.77,7005.77,0],["2017-04-05",7005.77,7005.77,7005.77,7005.77,5],["2017-04-07",7005.77,7005.77,7005.77,7005.77,5],["2017-04-10",8052.09,8052.09,8052.09,8052.09,100],["2017-04-11",8052.09,8052.09,8052.09,8052.09,0],["2017-04-12",8052.09,8052.09,8052.09,8052.09,0],["2017-04-13",8052.09,8052.09,8052.09,8052.09,0],["2017-04-14",8052.09,8052.09,8052.09,8052.09,0],["2017-04-17",8052.09,8052.09,8052.09,8052.09,0],["2017-04-18",8052.09,8052.09,8052.09,8052.09,0],["2017-04-19",8052.09,8052.09,8052.09,8052.09,0],["2017-04-20",8052.09,8052.09,8052.09,8052.09,0],["2017-04-21",8052.09,8052.09,8052.09,8052.09,0],["2017-04-24",8052.09,8052.09,8052.09,8052.09,5],["2017-04-25",8052.09,8052.09,8052.09,8052.09,0],["2017-04-26",8052.09,8052.09,8052.09,8052.09,0],["2017-04-27",6869.3,6869.3,6869.3,6869.3,205],["2017-04-28",6869.3,6869.3,6869.3,6869.3,0],["2017-05-03",6869.3,6869.3,6869.3,6869.3,0],["2017-05-04",5868.47,5868.47,5868.47,5868.47,400],["2017-05-05",5868.47,5868.47,5868.47,5868.47,0],["2017-05-08",5868.47,5868.47,5868.47,5868.47,0],["2017-05-09",5868.47,5868.47,5868.47,5868.47,0],["2017-05-10",5868.47,5868.47,5868.47,5868.47,0],["2017-05-11",5868.47,5868.47,5868.47,5868.47,0],["2017-05-12",5868.47,5868.47,5868.47,5868.47,0],["2017-05-15",5868.47,5868.47,5868.47,5868.47,0],["2017-05-16",5868.47,5868.47,5868.47,5868.47,100],["2017-05-17",6732.82,6732.82,6732.82,6732.82,900],["2017-05-18",6732.82,6732.82,6732.82,6732.82,0],["2017-05-19",6732.82,6732.82,6732.82,6732.82,0],["2017-05-22",6732.82,6732.82,6732.82,6732.82,0],["2017-05-23",6732.82,6732.82,6732.82,6732.82,0],["2017-05-24",6732.82,6732.82,6732.82,6732.82,0],["2017-05-25",5913.96,5913.96,5913.96,5913.96,100],["2017-05-26",5913.96,5913.96,5913.96,5913.96,0],["2017-05-29",5095.11,5095.11,5095.11,5095.11,415],["2017-05-30",5095.11,5095.11,5095.11,5095.11,0],["2017-05-31",5095.11,5095.11,5095.11,5095.11,800],["2017-06-01",5095.11,5095.11,5095.11,5095.11,0],["2017-06-02",5095.11,5095.11,5095.11,5095.11,0],["2017-06-05",5095.11,5095.11,5095.11,5095.11,0],["2017-06-06",5095.11,5095.11,5095.11,5095.11,0],["2017-06-07",5095.11,5095.11,5095.11,5095.11,0],["2017-06-08",5095.11,5095.11,5095.11,5095.11,0],["2017-06-09",5095.11,5095.11,5095.11,5095.11,0],["2017-06-12",5095.11,5095.11,5095.11,5095.11,0],["2017-06-13",5095.11,5095.11,5095.11,5095.11,0],["2017-06-14",5095.11,5095.11,5095.11,5095.11,0],["2017-06-15",5095.11,5095.11,5095.11,5095.11,0],["2017-06-16",5849.94,5849.94,5849.94,5849.94,100],["2017-06-19",6604.77,6604.77,6604.77,6604.77,100],["2017-06-20",6604.77,6604.77,6604.77,6604.77,0],["2017-06-21",6604.77,6604.77,6604.77,6604.77,7500],["2017-06-22",6604.77,6604.77,6604.77,6604.77,0],["2017-06-23",6604.77,6604.77,6604.77,6604.77,0],["2017-06-26",6604.77,6604.77,6604.77,6604.77,0],["2017-06-27",6604.77,6604.77,6604.77,6604.77,0],["2017-06-28",6604.77,6604.77,6604.77,6604.77,0],["2017-06-29",6604.77,6604.77,6604.77,6604.77,2500],["2017-06-30",6604.77,6604.77,6604.77,6604.77,0],["2017-07-03",6604.77,6604.77,6604.77,6604.77,0],["2017-07-04",6604.77,6604.77,6604.77,6604.77,0],["2017-07-05",6604.77,6604.77,6604.77,6604.77,0],["2017-07-06",6604.77,6604.77,6604.77,6604.77,0],["2017-07-07",6604.77,6604.77,6604.77,6604.77,0],["2017-07-10",6604.77,6604.77,6604.77,6604.77,0],["2017-07-11",6604.77,6604.77,6604.77,6604.77,0],["2017-07-12",6604.77,6604.77,6604.77,6604.77,0],["2017-07-13",5614.05,5614.05,5614.05,5614.05,500],["2017-07-14",4812.05,4812.05,4812.05,4812.05,800],["2017-07-17",4812.05,4812.05,4812.05,4812.05,0],["2017-07-18",4812.05,4812.05,4812.05,4812.05,0],["2017-07-19",4812.05,4812.05,4812.05,4812.05,0],["2017-07-20",4812.05,4812.05,4812.05,4812.05,0],["2017-07-21",4812.05,4812.05,4812.05,4812.05,0],["2017-07-24",4812.05,4812.05,4812.05,4812.05,0],["2017-07-25",4812.05,4812.05,4812.05,4812.05,0],["2017-07-26",4812.05,4812.05,4812.05,4812.05,0],["2017-07-27",4812.05,4812.05,4812.05,4812.05,0],["2017-07-28",4812.05,4812.05,4812.05,4812.05,0],["2017-07-31",4812.05,4812.05,4812.05,4812.05,0],["2017-08-01",5519.7,5519.7,5519.7,5519.7,1300],["2017-08-02",5519.7,5519.7,5519.7,5519.7,0],["2017-08-03",5519.7,5519.7,5519.7,5519.7,0],["2017-08-04",5519.7,5519.7,5519.7,5519.7,0],["2017-08-07",5519.7,5519.7,5519.7,5519.7,0],["2017-08-08",5519.7,5519.7,5519.7,5519.7,0],["2017-08-09",5519.7,5519.7,5519.7,5519.7,0],["2017-08-10",5519.7,5519.7,5519.7,5519.7,0],["2017-08-11",5519.7,5519.7,5519.7,5519.7,0],["2017-08-14",5519.7,5519.7,5519.7,5519.7,0],["2017-08-15",5519.7,5519.7,5519.7,5519.7,1200],["2017-08-16",5519.7,5519.7,5519.7,5519.7,0],["2017-08-17",4717.69,4717.69,4717.69,4717.69,1500],["2017-08-18",4717.69,4717.69,4717.69,4717.69,0],["2017-08-21",5425.35,5425.35,5425.35,5425.35,2100],["2017-08-22",5425.35,5425.35,5425.35,5425.35,600],["2017-08-23",6227.35,6227.35,6133.0,6133.0,1600],["2017-08-24",5283.82,5283.82,5283.82,5283.82,800],["2017-08-25",5283.82,5283.82,5283.82,5283.82,0],["2017-08-28",5330.99,5330.99,5330.99,5330.99,2900],["2017-08-29",5378.17,5378.17,5378.17,5378.17,600],["2017-08-30",5378.17,5378.17,5378.17,5378.17,95],["2017-08-31",5378.17,5378.17,5378.17,5378.17,0],["2017-09-01",5378.17,5378.17,5378.17,5378.17,0],["2017-09-05",5661.23,6180.18,5661.23,6180.18,200],["2017-09-06",6793.48,6793.48,6793.48,6793.48,200],["2017-09-07",5755.59,6133.0,5755.59,6133.0,223],["2017-09-08",5944.29,5944.29,5944.29,5944.29,0],["2017-09-11",5944.29,5944.29,5944.29,5944.29,0],["2017-09-12",5189.46,5189.46,5189.46,5189.46,100],["2017-09-13",5189.46,5189.46,5189.46,5189.46,0],["2017-09-14",5944.29,5944.29,5944.29,5944.29,200],["2017-09-15",5944.29,5944.29,5944.29,5944.29,0],["2017-09-18",5661.23,5661.23,5661.23,5661.23,1700],["2017-09-19",6510.42,6510.42,6510.42,6510.42,400],["2017-09-20",6604.77,6604.77,5661.23,5661.23,900],["2017-09-21",6227.35,6227.35,6227.35,6227.35,18],["2017-09-22",6227.35,6227.35,6227.35,6227.35,0],["2017-09-25",5378.17,6227.35,5378.17,6227.35,647],["2017-09-26",5519.7,5519.7,5519.7,5519.7,48],["2017-09-27",5519.7,5519.7,5519.7,5519.7,0],["2017-09-28",5519.7,5519.7,5519.7,5519.7,0],["2017-09-29",5519.7,5519.7,5519.7,5519.7,0],["2017-10-02",5519.7,5519.7,5519.7,5519.7,0],["2017-10-03",6133.0,6133.0,6133.0,6133.0,100],["2017-10-04",6133.0,6133.0,6133.0,6133.0,21],["2017-10-05",6133.0,6133.0,6133.0,6133.0,0],["2017-10-06",6133.0,6133.0,6133.0,6133.0,0],["2017-10-09",6133.0,6133.0,6133.0,6133.0,0],["2017-10-10",5425.35,5425.35,5283.82,5283.82,600],["2017-10-11",5378.17,5378.17,5378.17,5378.17,0],["2017-10-12",6180.18,6180.18,4576.16,4576.16,500],["2017-10-13",5000.75,5000.75,5000.75,5000.75,100],["2017-10-16",5000.75,5000.75,5000.75,5000.75,34],["2017-10-17",5661.23,5661.23,5661.23,5661.23,500],["2017-10-18",4953.58,4953.58,4953.58,4953.58,100],["2017-10-19",4953.58,4953.58,4953.58,4953.58,24],["2017-10-20",5661.23,5661.23,5661.23,5661.23,300],["2017-10-23",5661.23,5661.23,5661.23,5661.23,0],["2017-10-24",5661.23,5661.23,5661.23,5661.23,0],["2017-10-25",5661.23,5661.23,5661.23,5661.23,0],["2017-10-26",5047.93,5047.93,5047.93,5047.93,100],["2017-10-27",5047.93,5047.93,5047.93,5047.93,0],["2017-10-30",5047.93,5047.93,5047.93,5047.93,0],["2017-10-31",5047.93,5047.93,5047.93,5047.93,0],["2017-11-01",5802.76,5802.76,5802.76,5802.76,400],["2017-11-02",6133.0,6133.0,6133.0,6133.0,500],["2017-11-03",6133.0,6133.0,6133.0,6133.0,0],["2017-11-06",6133.0,6133.0,6133.0,6133.0,500],["2017-11-07",5661.23,5661.23,5661.23,5661.23,100],["2017-11-08",5661.23,5661.23,5661.23,5661.23,0],["2017-11-09",5661.23,5661.23,5661.23,5661.23,0],["2017-11-10",5661.23,5661.23,5661.23,5661.23,0],["2017-11-13",5661.23,5661.23,5661.23,5661.23,300],["2017-11-14",5661.23,5661.23,5661.23,5661.23,0],["2017-11-15",5661.23,5661.23,5661.23,5661.23,0],["2017-11-16",5661.23,5661.23,5661.23,5661.23,0],["2017-11-17",5661.23,5661.23,5661.23,5661.23,0],["2017-11-20",5661.23,5661.23,5661.23,5661.23,0],["2017-11-21",5661.23,5661.23,5661.23,5661.23,0],["2017-11-22",6180.18,6180.18,5189.46,6133.0,1047],["2017-11-23",5472.52,5472.52,5472.52,5472.52,0],["2017-11-24",5472.52,5472.52,5472.52,5472.52,0],["2017-11-27",5472.52,5472.52,5472.52,5472.52,0],["2017-11-28",5472.52,5472.52,5472.52,5472.52,0],["2017-11-29",5472.52,5472.52,5472.52,5472.52,0],["2017-11-30",5472.52,5472.52,5472.52,5472.52,0],["2017-12-01",5897.12,5897.12,5661.23,5755.59,1100],["2017-12-04",5755.59,5755.59,5755.59,5755.59,0],["2017-12-05",5802.76,5802.76,5802.76,5802.76,829],["2017-12-06",5802.76,5802.76,5802.76,5802.76,0],["2017-12-07",5095.11,5189.46,4953.58,4953.58,2400],["2017-12-08",5378.17,5378.17,5378.17,5378.17,0],["2017-12-11",5378.17,5378.17,5378.17,5378.17,0],["2017-12-12",5661.23,5661.23,5661.23,5661.23,900],["2017-12-13",5661.23,5661.23,5661.23,5661.23,0],["2017-12-14",5661.23,5661.23,5661.23,5661.23,0],["2017-12-15",6133.0,6133.0,6133.0,6133.0,1700],["2017-12-18",5897.12,5897.12,5897.12,5897.12,1029],["2017-12-19",5897.12,5897.12,5897.12,5897.12,0],["2017-12-20",5897.12,5897.12,5897.12,5897.12,0],["2017-12-21",5283.82,5283.82,5283.82,5283.82,300],["2017-12-22",4812.05,4812.05,4812.05,4812.05,1000],["2017-12-25",4812.05,4812.05,4812.05,4812.05,67],["2017-12-26",4812.05,4812.05,4812.05,4812.05,0],["2017-12-27",4812.05,4812.05,4812.05,4812.05,0],["2017-12-28",4812.05,4812.05,4812.05,4812.05,0],["2017-12-29",4812.05,4812.05,4812.05,4812.05,0],["2018-01-02",4812.05,4812.05,4812.05,4812.05,0],["2018-01-03",4812.05,4812.05,4812.05,4812.05,0],["2018-01-04",4812.05,4812.05,4812.05,4812.05,0],["2018-01-05",5519.7,5519.7,5519.7,5519.7,104],["2018-01-08",5519.7,5519.7,5519.7,5519.7,0],["2018-01-09",5519.7,5519.7,5519.7,5519.7,0],["2018-01-10",5519.7,5519.7,5189.46,5189.46,1600],["2018-01-11",5425.35,5425.35,5425.35,5425.35,0],["2018-01-12",5425.35,5425.35,5425.35,5425.35,0],["2018-01-15",5425.35,5425.35,5425.35,5425.35,0],["2018-01-16",5425.35,5425.35,5425.35,5425.35,0],["2018-01-17",5425.35,5425.35,5425.35,5425.35,0],["2018-01-18",5425.35,5425.35,5425.35,5425.35,0],["2018-01-19",5425.35,5425.35,5425.35,5425.35,0],["2018-01-22",5425.35,5425.35,5425.35,5425.35,0],["2018-01-23",5425.35,5425.35,5425.35,5425.35,0],["2018-01-24",5425.35,5425.35,5425.35,5425.35,0],["2018-01-25",5425.35,5425.35,5425.35,5425.35,0],["2018-01-26",5425.35,5425.35,5425.35,5425.35,0],["2018-01-29",5425.35,5425.35,5425.35,5425.35,0],["2018-01-30",5425.35,5425.35,5425.35,5425.35,0],["2018-01-31",5425.35,5425.35,5425.35,5425.35,0],["2018-02-01",5425.35,5425.35,4953.58,4953.58,1735],["2018-02-02",4764.87,5661.23,4764.87,5425.35,2655],["2018-02-05",5661.23,5661.23,5661.23,5661.23,1087],["2018-02-06",5661.23,5661.23,5661.23,5661.23,200],["2018-02-07",6510.42,6510.42,6510.42,6510.42,1000],["2018-02-08",6510.42,6510.42,6510.42,6510.42,0],["2018-02-09",6510.42,6510.42,6510.42,6510.42,60],["2018-02-12",5708.41,5708.41,5661.23,5661.23,1600],["2018-02-13",5708.41,5708.41,5708.41,5708.41,0],["2018-02-21",5708.41,5708.41,5708.41,5708.41,0],["2018-02-22",5708.41,5708.41,5708.41,5708.41,0],["2018-02-23",5708.41,5708.41,5708.41,5708.41,0],["2018-02-26",5849.94,5849.94,5849.94,5849.94,400],["2018-02-27",5849.94,5849.94,5849.94,5849.94,0],["2018-02-28",5849.94,5849.94,5849.94,5849.94,0],["2018-03-01",5897.12,5897.12,5897.12,5897.12,200],["2018-03-02",5944.29,5944.29,5897.12,5897.12,900],["2018-03-05",5897.12,5897.12,5897.12,5897.12,10],["2018-03-06",5897.12,5897.12,5897.12,5897.12,0],["2018-03-07",5897.12,5897.12,5897.12,5897.12,0],["2018-03-08",5897.12,5897.12,5897.12,5897.12,0],["2018-03-09",5897.12,5897.12,5897.12,5897.12,5],["2018-03-12",5897.12,5897.12,5897.12,5897.12,0],["2018-03-13",5897.12,5897.12,5897.12,5897.12,1],["2018-03-14",6133.0,6133.0,6133.0,6133.0,100],["2018-03-15",5897.12,5897.12,5897.12,5897.12,1009],["2018-03-16",5425.35,5472.52,5425.35,5472.52,2002],["2018-03-19",5472.52,5472.52,5472.52,5472.52,0],["2018-03-20",6227.35,6227.35,4670.52,4670.52,200],["2018-03-21",5472.52,5472.52,5472.52,5472.52,0],["2018-03-22",5472.52,5472.52,5472.52,5472.52,0],["2018-03-23",5472.52,5472.52,5472.52,5472.52,0],["2018-03-26",5661.23,5661.23,5661.23,5661.23,100],["2018-03-27",5661.23,5661.23,5661.23,5661.23,0],["2018-03-28",5661.23,5661.23,5661.23,5661.23,0],["2018-03-29",5661.23,5661.23,5661.23,5661.23,0],["2018-03-30",5661.23,5661.23,5661.23,5661.23,900],["2018-04-02",5661.23,5661.23,5661.23,5661.23,0],["2018-04-03",5661.23,5661.23,5661.23,5661.23,200],["2018-04-04",5661.23,5661.23,5661.23,5661.23,0],["2018-04-05",5661.23,5661.23,5661.23,5661.23,100],["2018-04-06",5661.23,5661.23,5661.23,5661.23,0],["2018-04-09",6510.42,6510.42,6510.42,6510.42,100],["2018-04-10",6510.42,6510.42,6510.42,6510.42,0],["2018-04-11",6510.42,6510.42,6510.42,6510.42,0],["2018-04-12",5661.23,5661.23,5661.23,5661.23,1200],["2018-04-13",5661.23,5661.23,5661.23,5661.23,0],["2018-04-16",6463.24,6463.24,6463.24,6463.24,100],["2018-04-17",6463.24,6463.24,6463.24,6463.24,0],["2018-04-18",7312.42,7312.42,7312.42,7312.42,100],["2018-04-19",6227.35,6227.35,6227.35,6227.35,1200],["2018-04-20",6227.35,6227.35,6227.35,6227.35,0],["2018-04-23",6227.35,6227.35,6227.35,6227.35,0],["2018-04-24",6227.35,6227.35,6227.35,6227.35,0],["2018-04-26",6227.35,6227.35,6227.35,6227.35,0],["2018-04-27",6227.35,6227.35,6227.35,6227.35,0],["2018-05-02",5661.23,5661.23,5661.23,5661.23,1000],["2018-05-03",5661.23,5897.12,5661.23,5897.12,2000],["2018-05-04",5708.41,5708.41,5708.41,5708.41,0],["2018-05-07",5708.41,5708.41,5708.41,5708.41,0],["2018-05-08",5708.41,5708.41,5708.41,5708.41,0],["2018-05-09",5189.46,5189.46,4906.4,4906.4,900],["2018-05-10",4953.58,4953.58,4953.58,4953.58,0],["2018-05-11",5614.05,5614.05,5614.05,5614.05,100],["2018-05-14",5614.05,5614.05,5614.05,5614.05,0],["2018-05-15",5614.05,5614.05,5614.05,5614.05,0],["2018-05-16",5614.05,5614.05,5614.05,5614.05,0],["2018-05-17",6368.89,6368.89,6368.89,6368.89,100],["2018-05-18",6368.89,6368.89,6368.89,6368.89,0],["2018-05-21",6368.89,6368.89,6368.89,6368.89,0],["2018-05-22",6368.89,6368.89,6368.89,6368.89,0],["2018-05-23",6368.89,6368.89,6368.89,6368.89,0],["2018-05-24",6368.89,6368.89,6368.89,6368.89,0],["2018-05-25",6368.89,6368.89,6368.89,6368.89,0],["2018-05-28",6368.89,6368.89,6368.89,6368.89,0],["2018-05-29",6368.89,6368.89,6368.89,6368.89,0],["2018-05-30",6368.89,6368.89,6368.89,6368.89,0],["2018-05-31",6368.89,6368.89,6368.89,6368.89,0],["2018-06-01",6368.89,6368.89,6368.89,6368.89,0],["2018-06-04",6368.89,6368.89,6368.89,6368.89,0],["2018-06-05",6368.89,6368.89,6368.89,6368.89,0],["2018-06-06",5425.35,5425.35,5425.35,5425.35,400],["2018-06-07",5425.35,5425.35,5425.35,5425.35,0],["2018-06-08",5425.35,5425.35,5425.35,5425.35,0],["2018-06-11",4717.69,4764.87,4717.69,4717.69,2500],["2018-06-12",4481.81,4481.81,4481.81,4481.81,900],["2018-06-13",4481.81,4481.81,4481.81,4481.81,0],["2018-06-14",4481.81,4481.81,4481.81,4481.81,1200],["2018-06-15",4481.81,4481.81,4481.81,4481.81,0],["2018-06-18",4481.81,4481.81,4481.81,4481.81,0],["2018-06-19",4481.81,4481.81,4481.81,4481.81,0],["2018-06-20",4481.81,4481.81,4481.81,4481.81,0],["2018-06-21",4245.92,4245.92,4245.92,4245.92,300],["2018-06-22",4245.92,4245.92,4245.92,4245.92,0],["2018-06-25",4245.92,4245.92,4245.92,4245.92,0],["2018-06-26",4245.92,4245.92,4245.92,4245.92,0],["2018-06-27",4245.92,4245.92,4245.92,4245.92,0],["2018-06-28",4245.92,4245.92,4245.92,4245.92,0],["2018-06-29",4245.92,4245.92,4245.92,4245.92,0],["2018-07-02",4245.92,4245.92,4245.92,4245.92,0],["2018-07-03",4387.45,4387.45,4387.45,4387.45,1900],["2018-07-04",4953.58,4953.58,4953.58,4953.58,100],["2018-07-05",5519.7,5519.7,5519.7,5519.7,100],["2018-07-06",5519.7,5519.7,5519.7,5519.7,0],["2018-07-09",5519.7,5519.7,5519.7,5519.7,0],["2018-07-10",6038.65,6038.65,6038.65,6038.65,200],["2018-07-11",6793.48,6793.48,6793.48,6793.48,100],["2018-07-12",6793.48,6793.48,6793.48,6793.48,0],["2018-07-13",6793.48,6793.48,6793.48,6793.48,0],["2018-07-16",6793.48,6793.48,6793.48,6793.48,0],["2018-07-17",6793.48,6793.48,6793.48,6793.48,0],["2018-07-18",6793.48,6793.48,6793.48,6793.48,0],["2018-07-19",6793.48,6793.48,6793.48,6793.48,0],["2018-07-20",6793.48,6793.48,6793.48,6793.48,0],["2018-07-23",6793.48,6793.48,6793.48,6793.48,0],["2018-07-24",6793.48,6793.48,6793.48,6793.48,0],["2018-07-25",6793.48,6793.48,6793.48,6793.48,0],["2018-07-26",6793.48,6793.48,6793.48,6793.48,0],["2018-07-27",6793.48,6793.48,6793.48,6793.48,0],["2018-07-30",6793.48,6793.48,6793.48,6793.48,0],["2018-07-31",6793.48,6793.48,6793.48,6793.48,0],["2018-08-01",5802.76,6604.77,5802.76,6604.77,1900],["2018-08-02",7359.6,7359.6,7359.6,7359.6,100],["2018-08-03",7359.6,7359.6,7359.6,7359.6,0],["2018-08-06",7359.6,7359.6,7359.6,7359.6,0],["2018-08-07",7359.6,7359.6,7359.6,7359.6,0],["2018-08-08",7359.6,7359.6,7359.6,7359.6,0],["2018-08-09",7359.6,7359.6,7359.6,7359.6,0],["2018-08-10",8255.96,8255.96,7359.6,7359.6,200],["2018-08-13",6699.12,6699.12,6699.12,6699.12,200],["2018-08-14",6699.12,6699.12,6699.12,6699.12,0],["2018-08-15",6699.12,6699.12,6699.12,6699.12,0],["2018-08-16",6699.12,6699.12,6699.12,6699.12,0],["2018-08-17",6699.12,6699.12,6699.12,6699.12,0],["2018-08-20",6699.12,6699.12,6699.12,6699.12,0],["2018-08-21",6699.12,6699.12,6699.12,6699.12,0],["2018-08-22",6699.12,6699.12,6699.12,6699.12,0],["2018-08-23",6699.12,6699.12,6699.12,6699.12,0],["2018-08-24",6699.12,6699.12,6699.12,6699.12,0],["2018-08-27",6699.12,6699.12,6699.12,6699.12,0],["2018-08-28",6699.12,6699.12,6699.12,6699.12,0],["2018-08-29",6699.12,6699.12,6699.12,6699.12,0],["2018-08-30",6699.12,6699.12,6699.12,6699.12,0],["2018-08-31",6699.12,6699.12,6699.12,6699.12,0],["2018-09-04",6699.12,6699.12,6699.12,6699.12,0],["2018-09-05",6699.12,6699.12,6699.12,6699.12,0],["2018-09-06",6699.12,6699.12,6699.12,6699.12,0],["2018-09-07",5708.41,5708.41,5708.41,5708.41,800],["2018-09-10",5708.41,5708.41,5708.41,5708.41,0],["2018-09-11",5708.41,5708.41,5708.41,5708.41,0],["2018-09-12",5330.99,5330.99,4859.22,4859.22,1000],["2018-09-13",5614.54,5614.54,5614.54,5614.54,100],["2018-09-14",5614.54,5614.54,4906.4,4906.4,2400],["2018-09-17",6272.1,6272.1,6272.1,6272.1,100],["2018-09-18",6272.1,6272.1,6272.1,6272.1,0],["2018-09-19",6272.1,6272.1,6272.1,6272.1,0],["2018-09-20",6272.1,6272.1,6272.1,6272.1,0],["2018-09-21",6272.1,6272.1,6272.1,6272.1,0],["2018-09-24",6272.1,6272.1,6272.1,6272.1,0],["2018-09-25",6272.1,6272.1,6272.1,6272.1,0],["2018-09-26",6272.1,6272.1,6272.1,6272.1,0],["2018-09-27",6272.1,6272.1,6272.1,6272.1,0],["2018-09-28",6272.1,6272.1,6272.1,6272.1,0],["2018-10-01",6272.1,6272.1,6272.1,6272.1,0],["2018-10-02",6272.1,6272.1,6272.1,6272.1,0],["2018-10-03",6272.1,6272.1,6272.1,6272.1,0],["2018-10-04",5361.63,5361.63,5361.63,5361.63,7600],["2018-10-05",6019.19,6019.19,6019.19,6019.19,100],["2018-10-08",6019.19,6019.19,6019.19,6019.19,0],["2018-10-09",6019.19,6019.19,6019.19,6019.19,0],["2018-10-10",5209.89,5209.89,5159.31,5159.31,1100],["2018-10-11",5918.03,5918.03,5918.03,5918.03,100],["2018-10-12",5918.03,5918.03,5918.03,5918.03,0],["2018-10-15",5058.14,5058.14,5058.14,5058.14,1000],["2018-10-16",5058.14,5058.14,5058.14,5058.14,0],["2018-10-17",5058.14,5058.14,5058.14,5058.14,0],["2018-10-18",5311.05,5311.05,4299.42,4299.42,1100],["2018-10-19",5462.8,5462.8,5462.8,5462.8,100],["2018-10-22",5462.8,5462.8,5462.8,5462.8,0],["2018-10-23",5462.8,5462.8,5462.8,5462.8,0],["2018-10-24",5311.05,5311.05,5311.05,5311.05,300],["2018-10-25",5311.05,5311.05,5311.05,5311.05,0],["2018-10-26",5311.05,5311.05,5311.05,5311.05,0],["2018-10-29",6019.19,6019.19,6019.19,6019.19,100],["2018-10-30",5311.05,5311.05,5311.05,5311.05,100],["2018-10-31",5311.05,5311.05,5311.05,5311.05,0],["2018-11-01",5311.05,5311.05,5311.05,5311.05,0],["2018-11-02",5816.87,5816.87,5816.87,5816.87,100],["2018-11-05",6525.01,6525.01,5361.63,5361.63,500],["2018-11-06",6272.1,6272.1,6272.1,6272.1,100],["2018-11-07",6727.33,6727.33,6727.33,6727.33,100],["2018-11-08",5766.28,5766.28,5766.28,5766.28,800],["2018-11-09",5766.28,5766.28,5766.28,5766.28,0],["2018-11-12",5766.28,5766.28,5766.28,5766.28,0],["2018-11-13",5766.28,5766.28,5766.28,5766.28,0],["2018-11-14",5715.7,5715.7,5715.7,5715.7,20800],["2018-11-15",5715.7,5715.7,5715.7,5715.7,0],["2018-11-16",5715.7,5715.7,5715.7,5715.7,0],["2018-11-19",5715.7,5715.7,5715.7,5715.7,0],["2018-11-20",5968.61,5968.61,5968.61,5968.61,100],["2018-11-21",6170.94,6170.94,6170.94,6170.94,100],["2018-11-22",5260.47,5260.47,5260.47,5260.47,400],["2018-11-23",5260.47,5260.47,5260.47,5260.47,0],["2018-11-26",5260.47,5260.47,5260.47,5260.47,0],["2018-11-27",5260.47,5260.47,5260.47,5260.47,0],["2018-11-28",5918.03,5918.03,5918.03,5918.03,100],["2018-11-29",5058.14,5058.14,5058.14,5058.14,500],["2018-11-30",5058.14,5058.14,5058.14,5058.14,0],["2018-12-03",5058.14,5058.14,5058.14,5058.14,0],["2018-12-04",5058.14,5058.14,5058.14,5058.14,0],["2018-12-05",5058.14,5058.14,5058.14,5058.14,0],["2018-12-06",5058.14,5058.14,5058.14,5058.14,0],["2018-12-07",5058.14,5058.14,5058.14,5058.14,0],["2018-12-10",5620.16,5620.16,5620.16,5620.16,100],["2018-12-11",5620.16,5620.16,5620.16,5620.16,0],["2018-12-12",5620.16,5620.16,5620.16,5620.16,0],["2018-12-13",5620.16,5620.16,5620.16,5620.16,0],["2018-12-14",5620.16,5620.16,5620.16,5620.16,0],["2018-12-17",5620.16,5620.16,5620.16,5620.16,0],["2018-12-18",5620.16,5620.16,5620.16,5620.16,0],["2018-12-19",5620.16,5620.16,5620.16,5620.16,0],["2018-12-20",5620.16,5620.16,5620.16,5620.16,0],["2018-12-21",5620.16,5620.16,5620.16,5620.16,0],["2018-12-24",5620.16,5620.16,5620.16,5620.16,0],["2018-12-25",5620.16,5620.16,5620.16,5620.16,0],["2018-12-26",5620.16,5620.16,5620.16,5620.16,0],["2018-12-27",5620.16,5620.16,5620.16,5620.16,0],["2018-12-28",5620.16,5620.16,5620.16,5620.16,0],["2019-01-02",5620.16,5620.16,5620.16,5620.16,0],["2019-01-03",4889.54,4889.54,4889.54,4889.54,100],["2019-01-04",5058.14,5058.14,5058.14,5058.14,300],["2019-01-07",5058.14,5058.14,5058.14,5058.14,0],["2019-01-08",5058.14,5058.14,5058.14,5058.14,0],["2019-01-09",5058.14,5058.14,5058.14,5058.14,100],["2019-01-10",4833.34,4833.34,4833.34,4833.34,2500],["2019-01-11",4833.34,4833.34,4833.34,4833.34,2000],["2019-01-14",4833.34,4833.34,4833.34,4833.34,0],["2019-01-15",4833.34,4833.34,4833.34,4833.34,0],["2019-01-16",5507.76,5507.76,5507.76,5507.76,400],["2019-01-17",5507.76,5507.76,5507.76,5507.76,0],["2019-01-18",6069.77,6069.77,5507.76,5507.76,1100],["2019-01-21",5114.35,5114.35,5114.35,5114.35,400],["2019-01-22",5114.35,5114.35,5114.35,5114.35,0],["2019-01-23",5114.35,5114.35,5114.35,5114.35,0],["2019-01-24",5001.94,5001.94,5001.94,5001.94,100],["2019-01-25",4889.54,4889.54,4889.54,4889.54,100],["2019-01-28",4889.54,4889.54,4889.54,4889.54,0],["2019-01-29",4889.54,4889.54,4889.54,4889.54,0],["2019-01-30",5620.16,5620.16,5620.16,5620.16,500],["2019-01-31",5620.16,6406.98,5620.16,6406.98,1700],["2019-02-01",5676.36,5676.36,5676.36,5676.36,0],["2019-02-11",6519.39,6519.39,6519.39,6519.39,100],["2019-02-12",6519.39,6519.39,6519.39,6519.39,0],["2019-02-13",6519.39,6519.39,6519.39,6519.39,0],["2019-02-14",6519.39,6519.39,6519.39,6519.39,0],["2019-02-15",6519.39,6519.39,6519.39,6519.39,0],["2019-02-18",6519.39,6519.39,6519.39,6519.39,0],["2019-02-19",6519.39,6519.39,6519.39,6519.39,0],["2019-02-20",6519.39,6519.39,6519.39,6519.39,0],["2019-02-21",6519.39,6519.39,6519.39,6519.39,0],["2019-02-22",7474.81,7474.81,7474.81,7474.81,100],["2019-02-25",7474.81,7474.81,7474.81,7474.81,0],["2019-02-26",7474.81,7474.81,7474.81,7474.81,0],["2019-02-27",7474.81,7474.81,7474.81,7474.81,0],["2019-02-28",7474.81,7474.81,7474.81,7474.81,0],["2019-03-01",7474.81,7474.81,7474.81,7474.81,0],["2019-03-04",6406.98,6406.98,6406.98,6406.98,100],["2019-03-05",6406.98,6406.98,6406.98,6406.98,0],["2019-03-06",5451.56,5451.56,5451.56,5451.56,300],["2019-03-07",5395.35,5395.35,5058.14,5114.35,3400],["2019-03-08",5114.35,5114.35,5058.14,5058.14,700],["2019-03-11",5114.35,5114.35,5114.35,5114.35,0],["2019-03-12",5114.35,5114.35,5114.35,5114.35,0],["2019-03-13",5114.35,5114.35,5114.35,5114.35,0],["2019-03-14",5732.56,5732.56,5732.56,5732.56,2000],["2019-03-15",5732.56,5732.56,5732.56,5732.56,0],["2019-03-18",5732.56,5732.56,5732.56,5732.56,0],["2019-03-19",5339.15,5339.15,5339.15,5339.15,1400],["2019-03-20",5339.15,5339.15,5339.15,5339.15,0],["2019-03-21",5339.15,5339.15,5339.15,5339.15,0],["2019-03-22",5451.56,5507.76,5451.56,5507.76,400],["2019-03-25",5507.76,5507.76,5507.76,5507.76,0],["2019-03-26",5507.76,5507.76,5507.76,5507.76,0],["2019-03-27",5507.76,5507.76,5507.76,5507.76,1200],["2019-03-28",5507.76,5507.76,5507.76,5507.76,700],["2019-03-29",5507.76,5507.76,5507.76,5507.76,0],["2019-04-01",5507.76,5507.76,5507.76,5507.76,600],["2019-04-02",5507.76,5507.76,5507.76,5507.76,0],["2019-04-03",5507.76,5507.76,5507.76,5507.76,0],["2019-04-04",5339.15,5339.15,5339.15,5339.15,2000],["2019-04-05",5339.15,5339.15,5339.15,5339.15,0],["2019-04-08",5339.15,5339.15,5339.15,5339.15,0],["2019-04-09",5339.15,5339.15,5339.15,5339.15,400],["2019-04-10",5339.15,5339.15,5339.15,5339.15,0],["2019-04-11",5339.15,5339.15,5339.15,5339.15,0],["2019-04-12",5339.15,5339.15,5339.15,5339.15,0],["2019-04-16",5339.15,5339.15,5339.15,5339.15,0],["2019-04-17",5339.15,5339.15,5339.15,5339.15,0],["2019-04-18",5339.15,5339.15,5339.15,5339.15,0],["2019-04-19",5339.15,5395.35,5339.15,5395.35,900],["2019-04-22",5339.15,5339.15,5339.15,5339.15,1400],["2019-04-23",5339.15,5339.15,5339.15,5339.15,0],["2019-04-24",5339.15,5339.15,5339.15,5339.15,0],["2019-04-25",5339.15,5339.15,5058.14,5058.14,1200],["2019-04-26",5170.55,5170.55,5170.55,5170.55,0],["2019-05-02",5339.15,5339.15,5339.15,5339.15,200],["2019-05-03",5339.15,5339.15,5339.15,5339.15,200],["2019-05-06",5339.15,5339.15,5339.15,5339.15,0],["2019-05-07",5339.15,5339.15,5339.15,5339.15,500],["2019-05-08",5339.15,5339.15,5339.15,5339.15,0],["2019-05-09",5395.35,5395.35,5395.35,5395.35,500],["2019-05-10",5395.35,5395.35,5395.35,5395.35,0],["2019-05-13",5620.16,5620.16,5620.16,5620.16,900],["2019-05-14",5620.16,5620.16,5620.16,5620.16,0],["2019-05-15",5844.97,5844.97,5844.97,5844.97,100],["2019-05-16",5844.97,5844.97,5844.97,5844.97,0],["2019-05-17",5844.97,5844.97,5844.97,5844.97,0],["2019-05-20",5620.16,5620.16,5620.16,5620.16,100],["2019-05-21",5620.16,5620.16,5620.16,5620.16,0],["2019-05-22",5620.16,5620.16,5620.16,5620.16,100],["2019-05-23",5620.16,5620.16,5620.16,5620.16,0],["2019-05-24",5620.16,5620.16,5620.16,5620.16,100],["2019-05-27",5620.16,5620.16,5620.16,5620.16,0],["2019-05-28",5620.16,5620.16,5620.16,5620.16,0],["2019-05-29",5620.16,5620.16,5620.16,5620.16,0],["2019-05-30",5620.16,5620.16,5620.16,5620.16,400],["2019-05-31",5901.17,5901.17,5901.17,5901.17,100],["2019-06-03",5901.17,5901.17,5901.17,5901.17,0],["2019-06-04",5901.17,5901.17,5901.17,5901.17,0],["2019-06-05",5901.17,5901.17,5901.17,5901.17,0],["2019-06-06",5901.17,5901.17,5901.17,5901.17,0],["2019-06-07",5901.17,5901.17,5901.17,5901.17,0],["2019-06-10",5901.17,5901.17,5901.17,5901.17,0],["2019-06-11",5901.17,5901.17,5901.17,5901.17,0],["2019-06-12",5844.97,5844.97,5844.97,5844.97,100],["2019-06-13",5844.97,5844.97,5844.97,5844.97,0],["2019-06-14",5844.97,5844.97,5844.97,5844.97,0],["2019-06-17",5844.97,5844.97,5844.97,5844.97,0],["2019-06-18",5844.97,5844.97,5844.97,5844.97,0],["2019-06-19",5844.97,5844.97,5844.97,5844.97,0],["2019-06-20",5844.97,5844.97,5844.97,5844.97,0],["2019-06-21",5844.97,5844.97,5844.97,5844.97,0],["2019-06-24",5844.97,5844.97,5844.97,5844.97,0],["2019-06-25",5844.97,5844.97,5844.97,5844.97,0],["2019-06-26",5844.97,5844.97,5844.97,5844.97,0],["2019-06-27",5844.97,5844.97,5844.97,5844.97,0],["2019-06-28",5844.97,5844.97,5844.97,5844.97,0],["2019-07-01",5844.97,5844.97,5844.97,5844.97,0],["2019-07-02",5844.97,5844.97,5844.97,5844.97,0],["2019-07-03",5620.16,5620.16,5620.16,5620.16,1000],["2019-07-04",5620.16,5620.16,5620.16,5620.16,600],["2019-07-05",5620.16,5620.16,5620.16,5620.16,0],["2019-07-08",5620.16,5620.16,5620.16,5620.16,0],["2019-07-09",5170.55,5170.55,5114.35,5114.35,200],["2019-07-10",5058.14,5058.14,5058.14,5058.14,300],["2019-07-11",5620.16,5620.16,5620.16,5620.16,2000],["2019-07-12",5620.16,5620.16,5620.16,5620.16,200],["2019-07-15",5226.75,5226.75,5226.75,5226.75,100],["2019-07-16",5226.75,5226.75,5226.75,5226.75,0],["2019-07-17",5339.15,5339.15,5339.15,5339.15,300],["2019-07-18",5339.15,5339.15,5339.15,5339.15,0],["2019-07-19",5058.14,5058.14,5058.14,5058.14,1000],["2019-07-22",5058.14,5058.14,5058.14,5058.14,0],["2019-07-23",5058.14,5058.14,5058.14,5058.14,0],["2019-07-24",5058.14,5058.14,5058.14,5058.14,0],["2019-07-25",5058.14,5058.14,5058.14,5058.14,0],["2019-07-26",5058.14,5058.14,5058.14,5058.14,0],["2019-07-29",5058.14,5058.14,5058.14,5058.14,0],["2019-07-30",5620.16,5620.16,5620.16,5620.16,200],["2019-07-31",5620.16,5620.16,5620.16,5620.16,2400],["2019-08-01",5620.16,5620.16,5620.16,5620.16,1300],["2019-08-02",5620.16,5620.16,5395.35,5395.35,1600],["2019-08-05",5788.77,5788.77,5620.16,5620.16,2000],["2019-08-06",5676.36,5676.36,5676.36,5676.36,0],["2019-08-07",5676.36,5676.36,5676.36,5676.36,0],["2019-08-08",5676.36,5676.36,5676.36,5676.36,0],["2019-08-09",5788.77,5788.77,5788.77,5788.77,500],["2019-08-12",5844.97,5844.97,5844.97,5844.97,200],["2019-08-13",5788.77,5788.77,5788.77,5788.77,200],["2019-08-14",6575.59,6575.59,6575.59,6575.59,300],["2019-08-15",6575.59,6575.59,6575.59,6575.59,0],["2019-08-16",6575.59,6575.59,6575.59,6575.59,0],["2019-08-19",6575.59,6575.59,6575.59,6575.59,0],["2019-08-20",6575.59,6575.59,6575.59,6575.59,0],["2019-08-21",6575.59,6575.59,6575.59,6575.59,0],["2019-08-22",6575.59,6575.59,6575.59,6575.59,500],["2019-08-23",6575.59,6575.59,6575.59,6575.59,0],["2019-08-26",6575.59,6575.59,6575.59,6575.59,0],["2019-08-27",6575.59,6575.59,6575.59,6575.59,0],["2019-08-28",6575.59,6575.59,6575.59,6575.59,0],["2019-08-29",5901.17,5901.17,5901.17,5901.17,900],["2019-08-30",5620.16,5620.16,5620.16,5620.16,1000],["2019-09-03",5620.16,5620.16,5620.16,5620.16,0],["2019-09-04",5620.16,5620.16,5620.16,5620.16,0],["2019-09-05",5620.16,5620.16,5620.16,5620.16,0],["2019-09-06",5620.16,5620.16,5620.16,5620.16,0],["2019-09-09",5620.16,5620.16,5620.16,5620.16,0],["2019-09-10",5620.16,5620.16,5620.16,5620.16,0],["2019-09-11",5620.16,5620.16,5620.16,5620.16,100],["2019-09-12",5620.16,5620.16,5620.16,5620.16,0],["2019-09-13",5620.16,5620.16,5620.16,5620.16,0],["2019-09-16",5620.16,5620.16,5620.16,5620.16,0],["2019-09-17",5620.16,5620.16,5620.16,5620.16,0],["2019-09-18",5620.16,5620.16,5620.16,5620.16,0],["2019-09-19",5620.16,5620.16,5620.16,5620.16,0],["2019-09-20",5620.16,5620.16,5620.16,5620.16,0],["2019-09-23",5620.16,5620.16,5620.16,5620.16,0],["2019-09-24",5620.16,5620.16,5620.16,5620.16,0],["2019-09-25",5620.16,5620.16,5620.16,5620.16,0],["2019-09-26",5620.16,5620.16,5620.16,5620.16,0],["2019-09-27",5620.16,5620.16,5620.16,5620.16,2100],["2019-09-30",5620.16,5620.16,5620.16,5620.16,0],["2019-10-01",5620.16,5620.16,5620.16,5620.16,0],["2019-10-02",5620.16,5620.16,5620.16,5620.16,0],["2019-10-03",5620.16,5620.16,5620.16,5620.16,0],["2019-10-04",5732.56,6182.18,5732.56,6182.18,300],["2019-10-07",5901.17,5901.17,5901.17,5901.17,0],["2019-10-08",6182.18,6182.18,6182.18,6182.18,1000],["2019-10-09",6182.18,6182.18,6182.18,6182.18,0],["2019-10-10",6182.18,6182.18,6182.18,6182.18,0],["2019-10-11",6182.18,6182.18,6182.18,6182.18,0],["2019-10-14",6182.18,6182.18,6182.18,6182.18,0],["2019-10-15",5620.16,5620.16,5620.16,5620.16,100],["2019-10-16",5901.17,5901.17,5901.17,5901.17,2800],["2019-10-17",5901.17,5901.17,5901.17,5901.17,0],["2019-10-18",5901.17,5901.17,5901.17,5901.17,0],["2019-10-21",6013.57,6013.57,6013.57,6013.57,200],["2019-10-22",6013.57,6013.57,6013.57,6013.57,0],["2019-10-23",6013.57,6013.57,6013.57,6013.57,0],["2019-10-24",6013.57,6013.57,6013.57,6013.57,0],["2019-10-25",6013.57,6013.57,6013.57,6013.57,0],["2019-10-28",6013.57,6013.57,6013.57,6013.57,0],["2019-10-29",5339.15,5339.15,5339.15,5339.15,2000],["2019-10-30",5339.15,5339.15,5339.15,5339.15,0],["2019-10-31",5339.15,5339.15,5339.15,5339.15,0],["2019-11-01",5339.15,5339.15,5339.15,5339.15,0],["2019-11-04",5339.15,5339.15,5339.15,5339.15,0],["2019-11-05",5339.15,5339.15,5339.15,5339.15,0],["2019-11-06",5339.15,5339.15,5339.15,5339.15,0],["2019-11-07",5339.15,5339.15,5339.15,5339.15,0],["2019-11-08",5339.15,5339.15,5339.15,5339.15,0],["2019-11-11",5339.15,5339.15,5339.15,5339.15,0],["2019-11-12",5058.14,5058.14,5058.14,5058.14,900],["2019-11-13",5058.14,5058.14,5058.14,5058.14,0],["2019-11-14",5058.14,5058.14,5058.14,5058.14,0],["2019-11-15",5058.14,5058.14,5058.14,5058.14,0],["2019-11-18",5058.14,5058.14,5058.14,5058.14,0],["2019-11-19",5058.14,5058.14,5058.14,5058.14,1300],["2019-11-20",5058.14,5058.14,5058.14,5058.14,0],["2019-11-21",5058.14,5058.14,5058.14,5058.14,0],["2019-11-22",5058.14,5058.14,5058.14,5058.14,0],["2019-11-25",5058.14,5058.14,5058.14,5058.14,0],["2019-11-26",5788.77,5788.77,5788.77,5788.77,400],["2019-11-27",5788.77,5788.77,5788.77,5788.77,1200],["2019-11-28",5788.77,5788.77,5788.77,5788.77,0],["2019-11-29",5788.77,5788.77,5788.77,5788.77,0],["2019-12-02",5788.77,5788.77,5788.77,5788.77,0],["2019-12-03",5788.77,5788.77,5788.77,5788.77,0],["2019-12-04",5788.77,5788.77,5788.77,5788.77,0],["2019-12-05",5788.77,5788.77,5788.77,5788.77,0],["2019-12-06",5788.77,5788.77,5788.77,5788.77,0],["2019-12-09",5788.77,5788.77,5788.77,5788.77,0],["2019-12-10",5788.77,5788.77,5788.77,5788.77,2200],["2019-12-11",5788.77,5788.77,5788.77,5788.77,0],["2019-12-12",5788.77,5788.77,5788.77,5788.77,0],["2019-12-13",5788.77,5788.77,5788.77,5788.77,0],["2019-12-16",5788.77,5788.77,5788.77,5788.77,0],["2019-12-17",5788.77,5788.77,5788.77,5788.77,0],["2019-12-18",5788.77,5788.77,5788.77,5788.77,0],["2019-12-19",5788.77,5788.77,5788.77,5788.77,0],["2019-12-20",5788.77,5788.77,5788.77,5788.77,0],["2019-12-23",5788.77,5788.77,5788.77,5788.77,0],["2019-12-24",5788.77,5788.77,5788.77,5788.77,0],["2019-12-25",6615.73,6615.73,6615.73,6615.73,200],["2019-12-26",6615.73,6615.73,6615.73,6615.73,0],["2019-12-27",6615.73,6615.73,6615.73,6615.73,0],["2019-12-30",6615.73,6615.73,6615.73,6615.73,0],["2019-12-31",6615.73,6615.73,6615.73,6615.73,0],["2020-01-02",6615.73,6615.73,6615.73,6615.73,0],["2020-01-03",6043.22,6106.83,6043.22,6106.83,1500],["2020-01-06",6106.83,6106.83,6106.83,6106.83,0],["2020-01-07",6106.83,6106.83,6106.83,6106.83,0],["2020-01-08",6106.83,6106.83,6106.83,6106.83,0],["2020-01-09",6106.83,6106.83,6106.83,6106.83,0],["2020-01-10",6106.83,6106.83,6106.83,6106.83,0],["2020-01-13",6106.83,6106.83,6106.83,6106.83,0],["2020-01-14",6106.83,6106.83,6106.83,6106.83,0],["2020-01-15",6106.83,6106.83,6106.83,6106.83,0],["2020-01-16",6106.83,6106.83,6106.83,6106.83,0],["2020-01-17",6106.83,6106.83,6106.83,6106.83,0],["2020-01-20",6106.83,6106.83,6106.83,6106.83,0],["2020-01-21",5725.15,5725.15,5725.15,5725.15,200],["2020-01-22",5725.15,5725.15,5725.15,5725.15,0],["2020-01-30",5725.15,5725.15,5725.15,5725.15,0],["2020-01-31",5725.15,5725.15,5725.15,5725.15,0],["2020-02-03",5725.15,5725.15,5725.15,5725.15,0],["2020-02-04",5725.15,5725.15,5725.15,5725.15,0],["2020-02-05",5725.15,5725.15,5725.15,5725.15,0],["2020-02-06",5725.15,5725.15,5725.15,5725.15,0],["2020-02-07",5725.15,5725.15,5725.15,5725.15,0],["2020-02-10",5725.15,5725.15,5725.15,5725.15,0],["2020-02-11",5725.15,5725.15,5725.15,5725.15,0],["2020-02-12",5725.15,5725.15,5725.15,5725.15,0],["2020-02-13",5725.15,5725.15,5725.15,5725.15,0],["2020-02-14",5725.15,5725.15,5725.15,5725.15,0],["2020-02-17",5725.15,5725.15,5725.15,5725.15,0],["2020-02-18",5725.15,5725.15,5725.15,5725.15,0],["2020-02-19",5725.15,5725.15,5725.15,5725.15,0],["2020-02-20",5725.15,5725.15,5725.15,5725.15,0],["2020-02-21",5725.15,5725.15,5725.15,5725.15,0],["2020-02-24",5725.15,5725.15,5725.15,5725.15,0],["2020-02-25",5725.15,5725.15,5725.15,5725.15,0],["2020-02-26",5725.15,5725.15,5725.15,5725.15,0],["2020-02-27",5725.15,5725.15,5725.15,5725.15,0],["2020-02-28",5725.15,5725.15,5725.15,5725.15,0],["2020-03-02",5725.15,5725.15,5725.15,5725.15,0],["2020-03-03",5470.7,5470.7,5470.7,5470.7,900],["2020-03-04",5470.7,5470.7,5470.7,5470.7,0],["2020-03-05",5470.7,5470.7,5470.7,5470.7,0],["2020-03-06",5470.7,5470.7,5470.7,5470.7,0],["2020-03-09",5470.7,5470.7,5470.7,5470.7,0],["2020-03-10",5470.7,5470.7,5470.7,5470.7,0],["2020-03-11",5470.7,5470.7,5470.7,5470.7,0],["2020-03-12",5470.7,5470.7,5470.7,5470.7,0],["2020-03-13",5470.7,5470.7,5470.7,5470.7,0],["2020-03-16",5470.7,5470.7,5470.7,5470.7,0],["2020-03-17",5470.7,5470.7,5470.7,5470.7,0],["2020-03-18",5470.7,5470.7,5470.7,5470.7,0],["2020-03-19",5470.7,5470.7,5470.7,5470.7,0],["2020-03-20",5470.7,5470.7,5470.7,5470.7,0],["2020-03-23",5470.7,5470.7,5470.7,5470.7,0],["2020-03-24",5470.7,5470.7,5470.7,5470.7,0],["2020-03-25",5470.7,5470.7,5470.7,5470.7,0],["2020-03-26",5470.7,5470.7,5470.7,5470.7,0],["2020-03-27",5470.7,5470.7,5470.7,5470.7,0],["2020-03-30",5470.7,5470.7,5470.7,5470.7,0],["2020-03-31",5470.7,5470.7,5470.7,5470.7,0],["2020-04-01",5470.7,5470.7,5470.7,5470.7,0],["2020-04-03",5470.7,5470.7,5470.7,5470.7,0],["2020-04-06",4770.96,4770.96,4770.96,4770.96,3300],["2020-04-07",4834.57,4834.57,4834.57,4834.57,1900],["2020-04-08",4834.57,4834.57,4834.57,4834.57,0],["2020-04-09",4834.57,4834.57,4834.57,4834.57,0],["2020-04-10",4834.57,4834.57,4834.57,4834.57,0],["2020-04-13",4834.57,4834.57,4834.57,4834.57,0],["2020-04-14",4834.57,4834.57,4834.57,4834.57,0],["2020-04-15",4834.57,4834.57,4834.57,4834.57,0],["2020-04-16",4834.57,4834.57,4834.57,4834.57,0],["2020-04-17",4834.57,4834.57,4834.57,4834.57,0],["2020-04-20",4834.57,4834.57,4834.57,4834.57,0],["2020-04-21",4834.57,4834.57,4834.57,4834.57,0],["2020-04-22",4834.57,4834.57,4834.57,4834.57,0],["2020-04-23",4834.57,4834.57,4834.57,4834.57,0],["2020-04-24",4834.57,4834.57,4834.57,4834.57,0],["2020-04-27",4834.57,4834.57,4834.57,4834.57,0],["2020-04-28",4898.19,4898.19,4898.19,4898.19,100],["2020-04-29",4898.19,4898.19,4898.19,4898.19,0],["2020-05-04",4898.19,4898.19,4898.19,4898.19,0],["2020-05-05",4898.19,4898.19,4898.19,4898.19,0],["2020-05-06",4898.19,4898.19,4898.19,4898.19,0],["2020-05-07",4961.8,4961.8,4961.8,4961.8,100],["2020-05-08",4961.8,4961.8,4961.8,4961.8,0],["2020-05-11",4961.8,4961.8,4961.8,4961.8,0],["2020-05-12",5025.41,5025.41,5025.41,5025.41,100],["2020-05-13",5025.41,5025.41,5025.41,5025.41,0],["2020-05-14",5025.41,5025.41,5025.41,5025.41,0],["2020-05-15",5661.54,5725.15,5661.54,5725.15,5500],["2020-05-18",5725.15,5725.15,5725.15,5725.15,0],["2020-05-19",6361.28,6552.12,6361.28,6552.12,3000],["2020-05-20",7315.47,7315.47,7315.47,7315.47,22800],["2020-05-21",8078.83,8078.83,7951.6,8078.83,9400],["2020-05-22",8078.83,8078.83,6997.41,8078.83,9500],["2020-05-25",7887.99,7887.99,7887.99,7887.99,0],["2020-05-26",6997.41,7633.54,6997.41,7633.54,2400],["2020-05-27",7061.02,7061.02,7061.02,7061.02,0],["2020-05-28",7061.02,7061.02,7061.02,7061.02,0],["2020-05-29",7061.02,7061.02,7061.02,7061.02,0],["2020-06-01",6997.41,6997.41,6997.41,6997.41,3700],["2020-06-02",6997.41,6997.41,6997.41,6997.41,0],["2020-06-03",6997.41,6997.41,6997.41,6997.41,0],["2020-06-04",6997.41,6997.41,6997.41,6997.41,0],["2020-06-05",6997.41,6997.41,6997.41,6997.41,0],["2020-06-08",7442.7,7442.7,7379.09,7379.09,3000],["2020-06-09",7442.7,7442.7,7442.7,7442.7,1000],["2020-06-10",7442.7,7442.7,7442.7,7442.7,1000],["2020-06-11",7442.7,7442.7,7442.7,7442.7,500],["2020-06-12",7442.7,7442.7,7442.7,7442.7,0],["2020-06-15",7442.7,7442.7,7442.7,7442.7,0],["2020-06-16",7442.7,7442.7,7442.7,7442.7,0],["2020-06-17",7442.7,7442.7,7442.7,7442.7,0],["2020-06-18",7442.7,7442.7,7442.7,7442.7,0],["2020-06-19",7442.7,7442.7,7442.7,7442.7,700],["2020-06-22",7442.7,7442.7,7442.7,7442.7,0],["2020-06-23",7442.7,7442.7,7442.7,7442.7,0],["2020-06-24",6997.41,6997.41,6997.41,6997.41,500],["2020-06-25",6997.41,6997.41,6997.41,6997.41,0],["2020-06-26",6997.41,6997.41,6997.41,6997.41,0],["2020-06-29",6997.41,6997.41,6997.41,6997.41,1700],["2020-06-30",6997.41,6997.41,6997.41,6997.41,200],["2020-07-01",6997.41,6997.41,6997.41,6997.41,0],["2020-07-02",6997.41,6997.41,6997.41,6997.41,0],["2020-07-03",6997.41,6997.41,6997.41,6997.41,0],["2020-07-06",7124.63,7124.63,7124.63,7124.63,600],["2020-07-07",7124.63,7124.63,7124.63,7124.63,0],["2020-07-08",7124.63,7124.63,7124.63,7124.63,1000],["2020-07-09",7124.63,7124.63,7124.63,7124.63,0],["2020-07-10",7124.63,7124.63,7124.63,7124.63,0],["2020-07-13",7124.63,7124.63,7124.63,7124.63,0],["2020-07-14",7124.63,7124.63,7124.63,7124.63,0],["2020-07-15",7124.63,7124.63,7124.63,7124.63,0],["2020-07-16",7124.63,7124.63,7124.63,7124.63,0],["2020-07-17",7124.63,7124.63,7124.63,7124.63,0],["2020-07-20",7124.63,7124.63,7124.63,7124.63,0],["2020-07-21",7124.63,7124.63,7124.63,7124.63,0],["2020-07-22",7124.63,7124.63,7124.63,7124.63,0],["2020-07-23",7124.63,7124.63,7124.63,7124.63,0],["2020-07-24",7124.63,7124.63,7124.63,7124.63,0],["2020-07-27",7124.63,7124.63,7124.63,7124.63,0],["2020-07-28",7124.63,7124.63,7124.63,7124.63,0],["2020-07-29",7124.63,7124.63,7124.63,7124.63,0],["2020-07-30",7124.63,7124.63,7124.63,7124.63,0],["2020-07-31",7124.63,7124.63,7124.63,7124.63,0],["2020-08-03",7124.63,7124.63,7124.63,7124.63,0],["2020-08-04",7124.63,7124.63,7124.63,7124.63,0],["2020-08-05",7124.63,7124.63,7124.63,7124.63,0],["2020-08-06",7124.63,7124.63,7124.63,7124.63,0],["2020-08-07",7124.63,7124.63,7124.63,7124.63,0],["2020-08-10",7124.63,7124.63,7124.63,7124.63,0],["2020-08-11",7124.63,7124.63,7124.63,7124.63,0],["2020-08-12",7124.63,7124.63,7124.63,7124.63,0],["2020-08-13",7124.63,7124.63,7124.63,7124.63,0],["2020-08-14",7124.63,7124.63,7124.63,7124.63,0],["2020-08-17",7124.63,7124.63,7124.63,7124.63,0],["2020-08-18",4580.12,7124.63,4580.12,7124.63,5100],["2020-08-19",4643.74,4643.74,4643.74,4643.74,0],["2020-08-20",4643.74,4643.74,4643.74,4643.74,0],["2020-08-21",4643.74,4643.74,4643.74,4643.74,0],["2020-08-24",4643.74,4643.74,4643.74,4643.74,0],["2020-08-25",4643.74,4643.74,4643.74,4643.74,0],["2020-08-26",4643.74,4643.74,4643.74,4643.74,0],["2020-08-27",4643.74,4643.74,4643.74,4643.74,0],["2020-08-28",4643.74,4643.74,4643.74,4643.74,0],["2020-08-31",4643.74,4643.74,4643.74,4643.74,0],["2020-09-01",5279.86,5279.86,5279.86,5279.86,500],["2020-09-03",5279.86,5279.86,5279.86,5279.86,0],["2020-09-04",6043.22,6043.22,6043.22,6043.22,100],["2020-09-07",6043.22,6043.22,6043.22,6043.22,0],["2020-09-08",6043.22,6043.22,6043.22,6043.22,0],["2020-09-09",6043.22,6043.22,6043.22,6043.22,1200],["2020-09-10",6043.22,6043.22,6043.22,6043.22,0],["2020-09-11",6043.22,6043.22,6043.22,6043.22,0],["2020-09-14",6043.22,6043.22,6043.22,6043.22,0],["2020-09-15",6043.22,6043.22,6043.22,6043.22,0],["2020-09-16",6043.22,6043.22,6043.22,6043.22,0],["2020-09-17",5407.09,5407.09,5279.86,5279.86,1900],["2020-09-18",5279.86,5279.86,5279.86,5279.86,0],["2020-09-21",5343.48,5343.48,5343.48,5343.48,900],["2020-09-22",5343.48,5343.48,5343.48,5343.48,0],["2020-09-23",5343.48,5343.48,5343.48,5343.48,0],["2020-09-24",5407.09,5407.09,5407.09,5407.09,1000],["2020-09-25",5407.09,5407.09,5407.09,5407.09,3200],["2020-09-28",5407.09,5725.15,5407.09,5725.15,500],["2020-09-29",5725.15,5725.15,5725.15,5725.15,200],["2020-09-30",5725.15,5725.15,5725.15,5725.15,100],["2020-10-01",5725.15,5725.15,5725.15,5725.15,0],["2020-10-02",5725.15,5725.15,5725.15,5725.15,0],["2020-10-05",5529.98,5529.98,5529.98,5529.98,300],["2020-10-06",5529.98,5529.98,5529.98,5529.98,0],["2020-10-07",5529.98,5529.98,5529.98,5529.98,0],["2020-10-08",5529.98,5529.98,5529.98,5529.98,0],["2020-10-09",5529.98,5529.98,5529.98,5529.98,0],["2020-10-12",5529.98,5529.98,5529.98,5529.98,0],["2020-10-13",5529.98,5595.04,5529.98,5595.04,300],["2020-10-14",5595.04,5595.04,5595.04,5595.04,0],["2020-10-15",5595.04,5595.04,5595.04,5595.04,0],["2020-10-16",6375.74,6375.74,6375.74,6375.74,1200],["2020-10-19",6375.74,6375.74,6375.74,6375.74,0],["2020-10-20",6375.74,6375.74,6375.74,6375.74,0],["2020-10-21",6375.74,6375.74,6375.74,6375.74,0],["2020-10-22",6375.74,6375.74,6375.74,6375.74,0],["2020-10-23",6375.74,6375.74,6375.74,6375.74,0],["2020-10-26",7156.44,7286.56,7156.44,7286.56,2400],["2020-10-27",7286.56,7286.56,7286.56,7286.56,0],["2020-10-28",7286.56,7286.56,7286.56,7286.56,0],["2020-10-29",7286.56,7286.56,7286.56,7286.56,0],["2020-10-30",7286.56,7286.56,7286.56,7286.56,0],["2020-11-02",7286.56,7286.56,7286.56,7286.56,0],["2020-11-03",7286.56,7286.56,7286.56,7286.56,0],["2020-11-04",7286.56,7286.56,7286.56,7286.56,0],["2020-11-05",7286.56,7286.56,7286.56,7286.56,0],["2020-11-06",7286.56,7286.56,7286.56,7286.56,0],["2020-11-09",7286.56,7286.56,7286.56,7286.56,0],["2020-11-10",7286.56,7286.56,7286.56,7286.56,0],["2020-11-11",7286.56,7286.56,7286.56,7286.56,0],["2020-11-12",7286.56,7286.56,7286.56,7286.56,0],["2020-11-13",7286.56,7286.56,7286.56,7286.56,0],["2020-11-16",7286.56,7286.56,7286.56,7286.56,0],["2020-11-17",7286.56,7286.56,7286.56,7286.56,0],["2020-11-18",7286.56,7286.56,7286.56,7286.56,0],["2020-11-19",7807.03,7807.03,7807.03,7807.03,1900],["2020-11-20",7807.03,7807.03,7807.03,7807.03,1400],["2020-11-23",7807.03,7807.03,7807.03,7807.03,0],["2020-11-24",7807.03,7807.03,7807.03,7807.03,0],["2020-11-25",7807.03,7807.03,7807.03,7807.03,0],["2020-11-26",7807.03,7807.03,7807.03,7807.03,0],["2020-11-27",7807.03,7807.03,7807.03,7807.03,0],["2020-11-30",7807.03,7807.03,7807.03,7807.03,0],["2020-12-01",7807.03,7807.03,7807.03,7807.03,0],["2020-12-02",7807.03,7807.03,7807.03,7807.03,0],["2020-12-03",7807.03,7807.03,7807.03,7807.03,2000],["2020-12-04",7807.03,7807.03,7807.03,7807.03,0],["2020-12-07",7807.03,7807.03,7807.03,7807.03,0],["2020-12-08",7807.03,7807.03,7807.03,7807.03,0],["2020-12-09",7807.03,7807.03,7807.03,7807.03,0],["2020-12-10",8146.46,8146.46,8146.46,8146.46,1100],["2020-12-11",8146.46,8146.46,8146.46,8146.46,0],["2020-12-14",8146.46,8146.46,8146.46,8146.46,0],["2020-12-15",8146.46,8485.9,8146.46,8485.9,1400],["2020-12-16",9639.98,9639.98,9639.98,9639.98,100],["2020-12-17",9639.98,9639.98,9639.98,9639.98,0],["2020-12-18",9639.98,9639.98,9639.98,9639.98,0],["2020-12-21",8214.35,8214.35,8214.35,8214.35,800],["2020-12-22",8214.35,8214.35,8214.35,8214.35,1000],["2020-12-23",8146.46,8146.46,7467.59,7467.59,1700],["2020-12-24",8078.58,8078.58,8078.58,8078.58,0],["2020-12-25",8078.58,8078.58,8078.58,8078.58,0],["2020-12-28",8078.58,8078.58,8078.58,8078.58,0],["2020-12-29",8078.58,8078.58,8078.58,8078.58,0],["2020-12-30",8078.58,8078.58,8078.58,8078.58,0],["2020-12-31",8078.58,8078.58,8078.58,8078.58,0],["2021-01-04",8078.58,8078.58,8078.58,8078.58,0],["2021-01-05",8078.58,8078.58,8078.58,8078.58,0],["2021-01-06",8078.58,8078.58,8078.58,8078.58,0],["2021-01-07",8078.58,8078.58,8078.58,8078.58,0],["2021-01-08",8078.58,8078.58,8078.58,8078.58,0],["2021-01-11",7128.15,8825.33,7128.15,8825.33,7300],["2021-01-12",8825.33,8825.33,8825.33,8825.33,7300],["2021-01-13",8825.33,8825.33,8825.33,8825.33,0],["2021-01-14",8825.33,8825.33,8825.33,8825.33,0],["2021-01-15",8825.33,8825.33,8825.33,8825.33,0],["2021-01-18",8825.33,8825.33,8825.33,8825.33,0],["2021-01-19",8825.33,8825.33,8825.33,8825.33,0],["2021-01-20",8825.33,8825.33,8825.33,8825.33,0],["2021-01-21",8825.33,8825.33,8825.33,8825.33,0],["2021-01-22",8825.33,8825.33,8825.33,8825.33,0],["2021-01-25",8146.46,8146.46,8146.46,8146.46,1200],["2021-01-26",8146.46,8146.46,8146.46,8146.46,1900],["2021-01-27",8146.46,8146.46,8146.46,8146.46,0],["2021-01-28",8146.46,8146.46,8146.46,8146.46,0],["2021-01-29",8146.46,8146.46,8146.46,8146.46,0],["2021-02-01",6992.38,6992.38,6992.38,6992.38,2000],["2021-02-02",6992.38,6992.38,6992.38,6992.38,0],["2021-02-03",6992.38,6992.38,6992.38,6992.38,0],["2021-02-04",6992.38,6992.38,6992.38,6992.38,0],["2021-02-05",6992.38,6992.38,6992.38,6992.38,0],["2021-02-08",6992.38,6992.38,6992.38,6992.38,0],["2021-02-09",6992.38,6992.38,6992.38,6992.38,0],["2021-02-17",6992.38,6992.38,6992.38,6992.38,0],["2021-02-18",6992.38,6992.38,6992.38,6992.38,0],["2021-02-19",6992.38,6992.38,6992.38,6992.38,0],["2021-02-22",6992.38,6992.38,6992.38,6992.38,0],["2021-02-23",6992.38,6992.38,6992.38,6992.38,0],["2021-02-24",6992.38,6992.38,6992.38,6992.38,0],["2021-02-25",6992.38,6992.38,6992.38,6992.38,0],["2021-02-26",6992.38,6992.38,6992.38,6992.38,0],["2021-03-01",6992.38,6992.38,6992.38,6992.38,0],["2021-03-02",6992.38,6992.38,6992.38,6992.38,0],["2021-03-03",6992.38,6992.38,6992.38,6992.38,0],["2021-03-04",7060.27,7060.27,7060.27,7060.27,1800],["2021-03-05",7060.27,7060.27,7060.27,7060.27,0],["2021-03-08",7196.04,7196.04,7196.04,7196.04,1000],["2021-03-09",7196.04,7196.04,7196.04,7196.04,0],["2021-03-10",8214.35,8214.35,8214.35,8214.35,1300],["2021-03-11",8214.35,8214.35,8214.35,8214.35,0],["2021-03-12",8825.33,9164.77,8825.33,9164.77,1100],["2021-03-15",9504.21,9504.21,9436.32,9504.21,1200],["2021-03-16",9164.77,9164.77,8146.46,8146.46,5300],["2021-03-17",9096.88,9096.88,9096.88,9096.88,0],["2021-03-18",9096.88,9096.88,9096.88,9096.88,0],["2021-03-19",8961.11,8961.11,8553.79,8553.79,1100],["2021-03-22",8825.33,9096.88,8825.33,9096.88,1200],["2021-03-23",9029.0,9029.0,9029.0,9029.0,0],["2021-03-24",9096.88,10318.85,9096.88,10183.08,5300],["2021-03-25",9504.21,9504.21,9504.21,9504.21,1000],["2021-03-26",9504.21,9504.21,9504.21,9504.21,4300],["2021-03-29",9504.21,9504.21,9504.21,9504.21,800],["2021-03-30",9504.21,9504.21,9096.88,9096.88,2000],["2021-03-31",9164.77,9164.77,9164.77,9164.77,700],["2021-04-01",9164.77,9164.77,9164.77,9164.77,1300],["2021-04-02",9164.77,9164.77,9164.77,9164.77,1200],["2021-04-05",9164.77,9164.77,9164.77,9164.77,0],["2021-04-06",9164.77,9164.77,9164.77,9164.77,0],["2021-04-07",9164.77,9164.77,9164.77,9164.77,0],["2021-04-08",9096.88,9096.88,9096.88,9096.88,1000],["2021-04-09",9096.88,9096.88,9096.88,9096.88,0],["2021-04-12",9096.88,9096.88,9096.88,9096.88,0],["2021-04-13",9096.88,9096.88,9096.88,9096.88,0],["2021-04-14",9164.77,9164.77,9164.77,9164.77,800],["2021-04-15",9164.77,9164.77,9164.77,9164.77,0],["2021-04-16",9164.77,9164.77,9164.77,9164.77,0],["2021-04-19",10454.63,10454.63,10386.74,10454.63,1000],["2021-04-20",10183.08,10183.08,10183.08,10183.08,1600],["2021-04-22",10183.08,10183.08,10183.08,10183.08,0],["2021-04-23",10183.08,10183.08,10183.08,10183.08,0],["2021-04-26",10183.08,10183.08,10183.08,10183.08,0],["2021-04-27",10183.08,10183.08,10183.08,10183.08,0],["2021-04-28",10183.08,10183.08,10183.08,10183.08,0],["2021-04-29",10183.08,10183.08,10183.08,10183.08,0],["2021-05-04",10183.08,10183.08,10183.08,10183.08,0],["2021-05-05",9164.77,9164.77,9164.77,9164.77,100],["2021-05-06",9164.77,9164.77,9164.77,9164.77,2800],["2021-05-07",9164.77,9164.77,9164.77,9164.77,0],["2021-05-10",9300.54,9300.54,8893.22,8893.22,3300],["2021-05-11",9300.54,9300.54,9300.54,9300.54,0],["2021-05-12",9504.21,9504.21,9504.21,9504.21,1900],["2021-05-13",9164.77,9164.77,9164.77,9164.77,100],["2021-05-14",9164.77,9164.77,9164.77,9164.77,0],["2021-05-17",9164.77,9164.77,9164.77,9164.77,0],["2021-05-18",9164.77,9164.77,9164.77,9164.77,0],["2021-05-19",9164.77,9164.77,9164.77,9164.77,1000],["2021-05-20",9164.77,9164.77,9164.77,9164.77,300],["2021-05-21",9164.77,9164.77,7942.8,7942.8,1300],["2021-05-24",9843.64,9843.64,9096.88,9096.88,2700],["2021-05-25",9436.32,9436.32,9436.32,9436.32,0],["2021-05-26",8214.35,8893.22,8214.35,8893.22,1100],["2021-05-27",8418.01,8418.01,8418.01,8418.01,0],["2021-05-28",8418.01,8418.01,8418.01,8418.01,0],["2021-05-31",8418.01,8418.01,8418.01,8418.01,0],["2021-06-01",8418.01,8418.01,8418.01,8418.01,0],["2021-06-02",8893.22,8893.22,8825.33,8825.33,1800],["2021-06-03",8893.22,8893.22,8893.22,8893.22,0],["2021-06-04",8961.11,8961.11,8961.11,8961.11,100],["2021-06-07",8961.11,8961.11,8961.11,8961.11,10000],["2021-06-08",8961.11,8961.11,8961.11,8961.11,0],["2021-06-09",8961.11,8961.11,8961.11,8961.11,0],["2021-06-10",8961.11,8961.11,8961.11,8961.11,0],["2021-06-11",8825.33,8825.33,8825.33,8825.33,100],["2021-06-14",9572.09,9572.09,9504.21,9504.21,3000],["2021-06-15",8825.33,8825.33,8825.33,8825.33,600],["2021-06-16",8825.33,8825.33,8825.33,8825.33,0],["2021-06-17",8146.46,8146.46,8146.46,8146.46,100],["2021-06-18",9368.43,9368.43,9368.43,9368.43,2500],["2021-06-21",9843.64,9843.64,9436.32,9436.32,4100],["2021-06-22",9707.87,9707.87,9707.87,9707.87,0],["2021-06-23",9504.21,9504.21,9504.21,9504.21,1400],["2021-06-24",9843.64,9843.64,9843.64,9843.64,2000],["2021-06-25",10183.08,10183.08,10183.08,10183.08,100],["2021-06-28",10183.08,10183.08,10183.08,10183.08,600],["2021-06-29",10183.08,10183.08,10183.08,10183.08,0],["2021-06-30",9504.21,9504.21,9504.21,9504.21,500],["2021-07-01",9843.64,9843.64,9572.09,9572.09,3300],["2021-07-02",9707.87,9707.87,9707.87,9707.87,0],["2021-07-05",9843.64,9843.64,9164.77,9164.77,700],["2021-07-06",9232.66,9232.66,9232.66,9232.66,0],["2021-07-07",9504.21,9504.21,9504.21,9504.21,100],["2021-07-08",9504.21,9504.21,9504.21,9504.21,0],["2021-07-09",9504.21,9504.21,9504.21,9504.21,0],["2021-07-12",9504.21,9504.21,9504.21,9504.21,0],["2021-07-13",9164.77,9164.77,9164.77,9164.77,1500],["2021-07-14",9504.21,9504.21,9504.21,9504.21,2000],["2021-07-15",9504.21,9504.21,9504.21,9504.21,0],["2021-07-16",9572.09,9572.09,9504.21,9504.21,10400],["2021-07-19",9504.21,9504.21,9504.21,9504.21,0],["2021-07-20",9504.21,9504.21,9504.21,9504.21,0],["2021-07-21",9504.21,9504.21,9504.21,9504.21,0],["2021-07-22",9911.53,9911.53,9911.53,9911.53,2100],["2021-07-23",9911.53,9911.53,9911.53,9911.53,0],["2021-07-26",9911.53,9911.53,9911.53,9911.53,0],["2021-07-27",9911.53,9911.53,9911.53,9911.53,0],["2021-07-28",9911.53,9911.53,9911.53,9911.53,0],["2021-07-29",10861.95,10861.95,10861.95,10861.95,3000],["2021-07-30",9368.43,9368.43,9368.43,9368.43,500],["2021-08-02",9368.43,9368.43,9368.43,9368.43,0],["2021-08-03",9368.43,9368.43,9368.43,9368.43,0],["2021-08-04",9368.43,9368.43,9368.43,9368.43,0],["2021-08-05",9368.43,9368.43,9368.43,9368.43,0],["2021-08-06",9164.77,9164.77,9164.77,9164.77,300],["2021-08-09",9164.77,9164.77,9164.77,9164.77,0],["2021-08-10",10183.08,10183.08,10183.08,10183.08,1600],["2021-08-11",10183.08,10183.08,10183.08,10183.08,0],["2021-08-12",10183.08,10183.08,10183.08,10183.08,0],["2021-08-13",9843.64,9843.64,9843.64,9843.64,100],["2021-08-16",10183.08,10183.08,10183.08,10183.08,100],["2021-08-17",10183.08,10183.08,10183.08,10183.08,0],["2021-08-18",10183.08,10183.08,10183.08,10183.08,300],["2021-08-19",10522.51,10522.51,10522.51,10522.51,400],["2021-08-20",10861.95,11201.39,10861.95,11201.39,3000],["2021-08-23",10929.84,11608.71,10929.84,11608.71,3900],["2021-08-24",11608.71,12219.69,11608.71,12219.69,1500],["2021-08-25",12016.03,12016.03,12016.03,12016.03,0],["2021-08-26",12016.03,12016.03,12016.03,12016.03,0],["2021-08-27",12016.03,12016.03,12016.03,12016.03,0],["2021-08-30",12016.03,12016.03,12016.03,12016.03,0],["2021-08-31",12016.03,12016.03,12016.03,12016.03,0],["2021-09-01",11880.26,11880.26,11880.26,11880.26,700],["2021-09-06",11880.26,11880.26,11880.26,11880.26,0],["2021-09-07",11880.26,11880.26,11880.26,11880.26,0],["2021-09-08",11880.26,11880.26,11880.26,11880.26,0],["2021-09-09",11880.26,11880.26,11880.26,11880.26,0],["2021-09-10",11880.26,11880.26,11880.26,11880.26,0],["2021-09-13",12159.79,13068.28,12159.79,12299.56,1600],["2021-09-14",12229.68,12229.68,12229.68,12229.68,0],["2021-09-15",12229.68,12229.68,12229.68,12229.68,0],["2021-09-16",12229.68,12229.68,12229.68,12229.68,2000],["2021-09-17",13068.28,13487.59,13068.28,13487.59,1200],["2021-09-20",13277.94,13277.94,13277.94,13277.94,0],["2021-09-21",13277.94,13277.94,13277.94,13277.94,0],["2021-09-22",11880.26,11880.26,11880.26,11880.26,800],["2021-09-23",11391.07,11391.07,11391.07,11391.07,1600],["2021-09-24",11391.07,11391.07,11391.07,11391.07,0],["2021-09-27",9783.74,9993.39,9783.74,9993.39,1600],["2021-09-28",9993.39,9993.39,9993.39,9993.39,1500],["2021-09-29",9993.39,9993.39,9993.39,9993.39,0],["2021-09-30",11391.07,11391.07,11391.07,11391.07,100],["2021-10-01",11181.42,11181.42,11181.42,11181.42,1000],["2021-10-04",11181.42,11181.42,11181.42,11181.42,1000],["2021-10-05",11181.42,11181.42,11181.42,11181.42,0],["2021-10-06",11181.42,11181.42,11181.42,11181.42,0],["2021-10-07",11181.42,11181.42,11181.42,11181.42,100],["2021-10-08",11181.42,11181.42,11181.42,11181.42,0],["2021-10-11",11460.95,11530.84,11460.95,11530.84,500],["2021-10-12",12229.68,13138.17,12229.68,13138.17,2300],["2021-10-13",12928.52,12928.52,12928.52,12928.52,1600],["2021-10-14",14675.61,14815.38,14675.61,14815.38,10800],["2021-10-15",16981.78,16981.78,16981.78,16981.78,30300],["2021-10-18",19497.6,19497.6,19287.95,19497.6,91400],["2021-10-19",19567.48,19567.48,17401.08,17401.08,37600],["2021-10-20",17401.08,21174.81,17401.08,21174.81,296000],["2021-10-21",20965.16,22083.3,19777.13,20895.28,55700],["2021-10-22",20755.51,20755.51,20336.21,20755.51,45900],["2021-10-25",20685.63,20685.63,18239.69,19497.6,50700],["2021-10-26",18589.11,19567.48,18519.23,19497.6,17500],["2021-10-27",19008.41,20266.32,19008.41,20266.32,88300],["2021-10-28",19986.79,20056.67,19777.13,20056.67,48700],["2021-10-29",19916.9,20615.74,19916.9,20266.32,61600],["2021-11-01",20266.32,20266.32,19707.25,19707.25,29200],["2021-11-02",19847.02,20196.44,19567.48,19916.9,32800],["2021-11-03",20196.44,20196.44,19567.48,19567.48,34500],["2021-11-04",19567.48,19986.79,19218.06,19777.13,35500],["2021-11-05",19567.48,20196.44,19567.48,19986.79,27300],["2021-11-08",19986.79,20965.16,19986.79,20965.16,63300],["2021-11-09",20965.16,22362.84,20336.21,20685.63,73700],["2021-11-10",20755.51,20965.16,20406.09,20965.16,85200],["2021-11-11",20685.63,21594.12,20685.63,20965.16,45600],["2021-11-12",20965.16,21314.58,20685.63,20965.16,32800],["2021-11-15",20965.16,21454.35,20825.39,21035.04,67300],["2021-11-16",20965.16,22362.84,20755.51,21314.58,68600],["2021-11-17",21314.58,24389.47,21314.58,24109.93,151900],["2021-11-18",24109.93,26625.75,24109.93,26625.75,97700],["2021-11-19",26485.99,26625.75,23061.68,23620.75,69600],["2021-11-22",23620.75,23620.75,21314.58,21454.35,53700],["2021-11-23",22153.19,23760.52,20965.16,23061.68,47100],["2021-11-24",23900.28,24948.54,23550.86,24179.82,37100],["2021-11-25",24459.35,24459.35,23061.68,24109.93,15200],["2021-11-26",23341.21,23341.21,22991.79,23061.68,20500],["2021-11-29",22921.91,23061.68,21384.46,21803.77,33900],["2021-11-30",22362.84,23061.68,22223.07,22712.26,24300],["2021-12-01",23061.68,23061.68,22013.42,22223.07,15000],["2021-12-02",21943.53,22223.07,21943.53,22223.07,14600],["2021-12-03",22502.61,22712.26,22083.3,22362.84,12000],["2021-12-06",22362.84,22852.03,21943.53,22013.42,24800],["2021-12-07",22359.41,22579.34,22212.79,22506.03,21600],["2021-12-08",22506.03,22506.03,22212.79,22359.41,13900],["2021-12-09",22212.79,22212.79,20599.98,21699.63,17300],["2021-12-10",20599.98,21626.32,20599.98,21406.39,20000],["2021-12-13",20893.22,21479.7,20893.22,20966.53,7700],["2021-12-14",20893.22,21186.46,20893.22,20893.22,11100],["2021-12-15",20526.67,21186.46,20526.67,21186.46,12400],["2021-12-16",20746.6,20893.22,20526.67,20893.22,21700],["2021-12-17",20526.67,20673.29,20013.51,20160.13,21100],["2021-12-20",20673.29,20673.29,19207.1,19207.1,11200],["2021-12-21",19793.58,19793.58,18400.7,18987.17,32900],["2021-12-22",18327.39,19060.48,17814.22,18987.17,25000],["2021-12-23",18254.08,18987.17,17960.84,18987.17,18900],["2021-12-24",20453.36,20453.36,18254.08,18693.93,4600],["2021-12-27",19646.96,19646.96,18693.93,18693.93,2300],["2021-12-28",18840.55,19720.27,18547.32,19720.27,13100],["2021-12-29",19793.58,20306.75,19793.58,20086.82,16000],["2021-12-30",21259.77,21259.77,20013.51,20013.51,2800],["2021-12-31",20893.22,20893.22,20380.05,20380.05,3400],["2022-01-04",18474.01,20306.75,18474.01,20160.13,11900],["2022-01-05",20819.91,20819.91,19207.1,19720.27,13700],["2022-01-06",19353.72,20160.13,19353.72,19793.58,4600],["2022-01-07",19720.27,19720.27,18693.93,19646.96,7900],["2022-01-10",17740.91,19940.2,17740.91,19427.03,12100],["2022-01-11",19353.72,19720.27,19280.41,19720.27,4700],["2022-01-12",17154.43,19060.48,17154.43,19060.48,3600],["2022-01-13",19353.72,19353.72,19060.48,19133.79,1900],["2022-01-14",18400.7,18400.7,18327.39,18400.7,3000],["2022-01-17",18987.17,18987.17,17960.84,18254.08,8300],["2022-01-18",17740.91,18474.01,15761.55,16934.51,8800],["2022-01-19",17154.43,18474.01,17154.43,17301.05,3200],["2022-01-20",17594.29,17667.6,17594.29,17667.6,4900],["2022-01-21",17667.6,17667.6,16861.2,16861.2,9800],["2022-01-24",18327.39,18327.39,16787.89,16861.2,17800],["2022-01-25",17814.22,17814.22,16128.1,17374.36,10800],["2022-01-26",18913.86,18913.86,16274.72,16274.72,1400],["2022-01-27",16567.96,18620.63,16201.41,18620.63,2800],["2022-01-28",17667.6,17667.6,17594.29,17667.6,1800],["2022-02-07",17594.29,17740.91,17520.98,17520.98,6100],["2022-02-08",17520.98,17520.98,17374.36,17447.67,4600],["2022-02-09",17447.67,17960.84,17301.05,17594.29,11100],["2022-02-10",17740.91,18327.39,17667.6,18327.39,1300],["2022-02-11",18327.39,19646.96,18254.08,18840.55,12300],["2022-02-14",18913.86,19060.48,18840.55,18840.55,4800],["2022-02-15",18913.86,19060.48,18840.55,19060.48,5100],["2022-02-16",18987.17,18987.17,18620.63,18767.24,2100],["2022-02-17",18327.39,18547.32,18327.39,18474.01,2000],["2022-02-18",18180.77,18767.24,18180.77,18767.24,16500],["2022-02-21",19060.48,19793.58,19060.48,19793.58,16700],["2022-02-22",19353.72,19793.58,19353.72,19793.58,15100],["2022-02-23",20380.05,20526.67,19646.96,19646.96,24000],["2022-02-24",20160.13,20380.05,19427.03,19793.58,18300],["2022-02-25",19793.58,21259.77,19793.58,20526.67,20900],["2022-02-28",20526.67,21333.08,20526.67,21333.08,11100],["2022-03-01",21333.08,22212.79,21333.08,21992.86,17700],["2022-03-02",22799.27,23459.06,22359.41,22506.03,28300],["2022-03-03",22799.27,22945.89,22506.03,22872.58,25300],["2022-03-04",22872.58,23825.6,22872.58,23678.98,29600],["2022-03-07",23678.98,24705.32,23459.06,24338.77,29100],["2022-03-08",23972.22,24925.25,20599.98,23092.51,27300],["2022-03-09",22212.79,23459.06,21479.7,22725.96,26100],["2022-03-10",21846.25,22066.17,20893.22,21333.08,35100],["2022-03-11",21772.94,21772.94,20673.29,20819.91,5500],["2022-03-14",20453.36,20453.36,19573.65,19646.96,11700],["2022-03-15",18474.01,19793.58,18474.01,19793.58,19300],["2022-03-16",19793.58,20160.13,19207.1,20086.82,9900],["2022-03-17",19866.89,21113.15,19866.89,20673.29,11000],["2022-03-18",19427.03,20526.67,19427.03,19940.2,10500],["2022-03-21",20013.51,20673.29,19940.2,20526.67,14100],["2022-03-22",20160.13,20526.67,20160.13,20526.67,21900],["2022-03-23",20233.44,20966.53,20233.44,20966.53,16200],["2022-03-24",20526.67,20819.91,20526.67,20819.91,11100],["2022-03-25",21259.77,22725.96,20599.98,20819.91,4300],["2022-03-28",20599.98,20966.53,20599.98,20673.29,14000],["2022-03-29",20746.6,20966.53,20013.51,20893.22,13400],["2022-03-30",20819.91,20819.91,20086.82,20086.82,13700],["2022-03-31",20526.67,20966.53,20380.05,20380.05,9100],["2022-04-01",20819.91,20893.22,20526.67,20526.67,3700],["2022-04-04",20966.53,21992.86,20966.53,21846.25,16600],["2022-04-05",22066.17,22212.79,21259.77,21992.86,18800],["2022-04-06",21553.01,22725.96,21553.01,22725.96,20800],["2022-04-07",22359.41,22359.41,21772.94,21772.94,11100],["2022-04-08",20526.67,21772.94,20526.67,20819.91,2200],["2022-04-12",20893.22,20893.22,20526.67,20526.67,8200],["2022-04-13",21259.77,21479.7,20893.22,21479.7,3100],["2022-04-14",21479.7,21479.7,21186.46,21259.77,2200],["2022-04-15",22066.17,23825.6,21406.39,23459.06,57900],["2022-04-18",24192.15,24778.63,23165.82,24778.63,54200],["2022-04-19",24925.25,24925.25,24118.84,24118.84,16300],["2022-04-20",24192.15,24192.15,21333.08,21992.86,9100],["2022-04-21",22359.41,22725.96,19940.2,22652.65,16900],["2022-04-22",21479.7,21846.25,20819.91,21846.25,14600],["2022-04-25",21626.32,21626.32,20526.67,20966.53,9800],["2022-04-26",20526.67,21259.77,20233.44,21259.77,15600],["2022-04-27",21259.77,21259.77,21186.46,21259.77,4500],["2022-04-28",21259.77,23385.75,21259.77,23385.75,18900],["2022-04-29",21992.86,23312.44,21992.86,23092.51,5800],["2022-05-04",23092.51,23092.51,21846.25,21846.25,8600],["2022-05-05",25365.1,25365.1,21992.86,22359.41,22700],["2022-05-06",20893.22,21992.86,20893.22,21992.86,9500],["2022-05-09",21772.94,21772.94,19793.58,19793.58,10300],["2022-05-10",19207.1,21259.77,19207.1,21259.77,17100],["2022-05-11",20599.98,20893.22,20526.67,20893.22,18500],["2022-05-12",20526.67,20526.67,19866.89,19866.89,23700],["2022-05-13",17594.29,19793.58,17594.29,19060.48,8200],["2022-05-16",18400.7,20453.36,18327.39,18327.39,3600],["2022-05-17",18693.93,20526.67,18693.93,19280.41,1800],["2022-05-18",19793.58,19793.58,18767.24,18767.24,8400],["2022-05-19",21479.7,21479.7,19060.48,19060.48,2100],["2022-05-20",19280.41,20746.6,18620.63,20746.6,7100],["2022-05-23",20160.13,20526.67,19427.03,19427.03,1400],["2022-05-24",19353.72,19353.72,19060.48,19060.48,4300],["2022-05-25",19793.58,20233.44,19793.58,20233.44,1500],["2022-05-26",20526.67,20893.22,19866.89,19866.89,6000],["2022-05-27",21186.46,21186.46,21186.46,21186.46,100],["2022-05-30",21186.46,21186.46,20893.22,20893.22,4600],["2022-05-31",20893.22,21626.32,20893.22,21626.32,21500],["2022-06-01",21039.84,21626.32,21039.84,21626.32,3200],["2022-06-02",21919.56,21992.86,21919.56,21992.86,5800],["2022-06-03",21919.56,25145.18,21919.56,23092.51,1100],["2022-06-06",21992.86,21992.86,21259.77,21259.77,4900],["2022-06-07",20526.67,20526.67,20526.67,20526.67,200],["2022-06-08",21259.77,22359.41,21259.77,22359.41,1100],["2022-06-09",21992.86,21992.86,21992.86,21992.86,3500],["2022-06-10",21406.39,21992.86,21259.77,21992.86,500],["2022-06-13",19793.58,19866.89,19793.58,19866.89,1100],["2022-06-14",21553.01,21553.01,21553.01,21553.01,100],["2022-06-15",18400.7,19133.79,18400.7,19133.79,400],["2022-06-16",21259.77,21259.77,21259.77,21259.77,200],["2022-06-17",21992.86,21992.86,21846.25,21846.25,200],["2022-06-20",19207.1,19207.1,19207.1,19207.1,100],["2022-06-21",21919.56,21919.56,21259.77,21259.77,300],["2022-06-22",21333.08,21333.08,19060.48,21259.77,5300],["2022-06-23",23019.2,23019.2,19280.41,21186.46,4300],["2022-06-24",21259.77,21553.01,19060.48,21553.01,900],["2022-06-27",20893.22,20893.22,20893.22,20893.22,1300],["2022-06-28",22872.58,22872.58,22872.58,22872.58,100],["2022-06-29",20526.67,20526.67,19793.58,19793.58,1500],["2022-06-30",22579.34,22579.34,22579.34,22579.34,1700],["2022-07-01",22579.34,22579.34,22579.34,22579.34,0],["2022-07-04",22579.34,22579.34,22579.34,22579.34,0],["2022-07-05",22579.34,22579.34,22579.34,22579.34,0],["2022-07-06",22579.34,22579.34,22579.34,22579.34,0],["2022-07-07",20893.22,22286.1,20893.22,22286.1,400],["2022-07-08",21919.56,21919.56,21919.56,21919.56,0],["2022-07-11",21919.56,21919.56,21919.56,21919.56,0],["2022-07-12",19060.48,21992.86,19060.48,21259.77,400],["2022-07-13",20380.05,20380.05,20380.05,20380.05,0],["2022-07-14",19793.58,20526.67,19427.03,19793.58,3200],["2022-07-15",20013.51,20013.51,19793.58,19793.58,3100],["2022-07-18",19940.2,19940.2,19940.2,19940.2,500],["2022-07-19",19940.2,19940.2,19940.2,19940.2,100],["2022-07-20",20086.82,20086.82,20086.82,20086.82,300],["2022-07-21",19793.58,20086.82,19793.58,19793.58,2300],["2022-07-22",20526.67,20526.67,20526.67,20526.67,100],["2022-07-25",18987.17,20526.67,18913.86,20526.67,2400],["2022-07-26",21113.15,21113.15,19793.58,19793.58,2200],["2022-07-27",19866.89,21992.86,19866.89,20160.13,2000],["2022-07-28",20526.67,20893.22,20526.67,20893.22,1300],["2022-07-29",21186.46,21186.46,20819.91,20819.91,1700],["2022-08-01",20526.67,20673.29,20526.67,20673.29,1100],["2022-08-02",20746.6,20746.6,20746.6,20746.6,100],["2022-08-03",20746.6,20746.6,20746.6,20746.6,0],["2022-08-04",21259.77,21259.77,21259.77,21259.77,200],["2022-08-05",19720.27,19720.27,19720.27,19720.27,1300],["2022-08-08",19793.58,19793.58,19793.58,19793.58,500],["2022-08-09",21259.77,21992.86,21259.77,21259.77,2900],["2022-08-10",21553.01,21553.01,20160.13,20160.13,1300],["2022-08-11",21406.39,21406.39,20160.13,20160.13,300],["2022-08-12",21259.77,21259.77,21259.77,21259.77,100],["2022-08-15",21186.46,21259.77,19207.1,20526.67,2900],["2022-08-16",18987.17,21113.15,18987.17,21113.15,400],["2022-08-17",21553.01,21553.01,21553.01,21553.01,1500],["2022-08-18",21553.01,21553.01,21553.01,21553.01,0],["2022-08-19",19133.79,21186.46,19133.79,21186.46,600],["2022-08-22",20819.91,20819.91,20819.91,20819.91,100],["2022-08-23",19866.89,20526.67,19866.89,20526.67,1200],["2022-08-24",20453.36,20453.36,19793.58,19793.58,2000],["2022-08-25",19793.58,19793.58,19793.58,19793.58,200],["2022-08-26",19793.58,20526.67,19793.58,20526.67,5600],["2022-08-29",19793.58,19793.58,19793.58,19793.58,300],["2022-08-30",19793.58,20526.67,19793.58,20160.13,4600],["2022-08-31",20013.51,20526.67,20013.51,20526.67,1200],["2022-09-05",20380.05,20380.05,20380.05,20380.05,0],["2022-09-06",20380.05,20380.05,20380.05,20380.05,0],["2022-09-07",19793.58,20233.44,19793.58,19793.58,5400],["2022-09-08",19940.2,19940.2,19940.2,19940.2,0],["2022-09-09",19793.58,19793.58,19133.79,19133.79,1500],["2022-09-12",19793.58,20160.13,19793.58,20160.13,900],["2022-09-13",20526.67,20526.67,19427.03,20160.13,2100],["2022-09-14",18767.24,20160.13,18767.24,19793.58,2400],["2022-09-15",20526.67,20526.67,20526.67,20526.67,100],["2022-09-16",20526.67,20526.67,20526.67,20526.67,0],["2022-09-19",17447.67,20160.13,17447.67,20160.13,1900],["2022-09-20",19060.48,20380.05,19060.48,20380.05,1400],["2022-09-21",17960.84,17960.84,17960.84,17960.84,500],["2022-09-22",20160.13,20160.13,20160.13,20160.13,100],["2022-09-23",20160.13,20160.13,20160.13,20160.13,0],["2022-09-26",17374.36,17374.36,17374.36,17374.36,100],["2022-09-27",19720.27,19720.27,19646.96,19720.27,1100],["2022-09-28",19720.27,19720.27,19720.27,19720.27,0],["2022-09-29",19427.03,19427.03,19427.03,19427.03,1800],["2022-09-30",19427.03,19427.03,19427.03,19427.03,0],["2022-10-03",19060.48,19353.72,16861.2,19353.72,3800],["2022-10-04",19500.34,19500.34,18327.39,19060.48,300],["2022-10-05",21699.63,21699.63,21259.77,21259.77,400],["2022-10-06",21406.39,21406.39,21406.39,21406.39,0],["2022-10-07",18327.39,20453.36,18254.08,18693.93,1600],["2022-10-10",18474.01,18474.01,18474.01,18474.01,0],["2022-10-11",18474.01,18474.01,18474.01,18474.01,100],["2022-10-12",18474.01,18474.01,18474.01,18474.01,0],["2022-10-13",17594.29,19793.58,17594.29,19793.58,1100],["2022-10-14",19427.03,19427.03,19427.03,19427.03,100],["2022-10-17",19427.03,19427.03,19427.03,19427.03,200],["2022-10-18",19427.03,19427.03,17594.29,19060.48,13100],["2022-10-19",17594.29,19427.03,17594.29,19427.03,2700],["2022-10-20",18327.39,18327.39,18327.39,18327.39,100],["2022-10-21",17594.29,17594.29,17594.29,17594.29,600],["2022-10-24",19060.48,19060.48,19060.48,19060.48,100],["2022-10-25",19060.48,19060.48,19060.48,19060.48,0],["2022-10-26",19060.48,19060.48,19060.48,19060.48,0],["2022-10-27",19060.48,19060.48,19060.48,19060.48,0],["2022-10-28",19060.48,19060.48,19060.48,19060.48,0],["2022-10-31",19060.48,19060.48,19060.48,19060.48,0],["2022-11-01",19060.48,19060.48,19060.48,19060.48,0],["2022-11-02",19060.48,21113.15,17667.6,17667.6,800],["2022-11-03",18254.08,18254.08,18254.08,18254.08,0],["2022-11-04",18254.08,18254.08,18254.08,18254.08,0],["2022-11-07",18327.39,18327.39,18327.39,18327.39,200],["2022-11-08",18327.39,18327.39,18327.39,18327.39,0],["2022-11-09",18327.39,18327.39,18327.39,18327.39,0],["2022-11-10",18327.39,18327.39,15688.24,18327.39,700],["2022-11-11",18327.39,18327.39,18327.39,18327.39,100],["2022-11-14",18327.39,18327.39,18327.39,18327.39,0],["2022-11-15",18327.39,18327.39,18327.39,18327.39,0],["2022-11-16",17594.29,17594.29,16861.2,16861.2,5700],["2022-11-17",17227.74,17227.74,17227.74,17227.74,0],["2022-11-18",17153.17,17227.74,16705.69,17227.74,5200],["2022-11-21",17004.01,17004.01,17004.01,17004.01,0],["2022-11-22",17004.01,17898.95,17004.01,17898.95,400],["2022-11-23",17451.48,17451.48,17451.48,17451.48,0],["2022-11-24",17451.48,17451.48,17451.48,17451.48,0],["2022-11-25",16780.27,16780.27,16780.27,16780.27,200],["2022-11-28",16780.27,17451.48,16780.27,17451.48,300],["2022-11-29",14692.06,17153.17,14692.06,17078.59,600],["2022-11-30",13946.27,17153.17,13946.27,17153.17,700],["2022-12-01",17153.17,17153.17,14915.8,17078.59,400],["2022-12-02",17078.59,17451.48,17078.59,17451.48,8300],["2022-12-05",17153.17,17153.17,17153.17,17153.17,0],["2022-12-06",17153.17,17153.17,17153.17,17153.17,0],["2022-12-07",17153.17,17153.17,17153.17,17153.17,0],["2022-12-08",14990.37,17078.59,14990.37,17078.59,600],["2022-12-09",16407.38,16407.38,16407.38,16407.38,3200],["2022-12-12",16407.38,16407.38,16407.38,16407.38,0],["2022-12-13",16407.38,16407.38,16407.38,16407.38,800],["2022-12-14",16407.38,16407.38,16407.38,16407.38,0],["2022-12-15",16407.38,16407.38,16407.38,16407.38,0],["2022-12-16",13946.27,14244.58,13946.27,14244.58,1600],["2022-12-19",16312.35,16312.35,14397.75,16312.35,800],["2022-12-20",18303.53,18303.53,18303.53,18303.53,100],["2022-12-21",15623.09,16848.43,15623.09,16848.43,5000],["2022-12-22",17537.69,17537.69,17231.35,17461.1,600],["2022-12-23",17384.52,17384.52,17384.52,17384.52,0],["2022-12-26",17384.52,17384.52,17384.52,17384.52,0],["2022-12-27",17384.52,17384.52,17384.52,17384.52,400],["2022-12-28",19988.37,19988.37,14933.84,16848.43,10600],["2022-12-29",16848.43,16848.43,16848.43,16848.43,0],["2022-12-30",16848.43,19375.7,15316.76,16465.51,4900],["2023-01-03",16771.85,16771.85,16771.85,16771.85,100],["2023-01-04",16771.85,16771.85,16771.85,16771.85,0],["2023-01-05",16771.85,16771.85,16771.85,16771.85,0],["2023-01-06",19222.53,19222.53,19222.53,19222.53,100],["2023-01-09",19222.53,19222.53,19222.53,19222.53,0],["2023-01-10",16388.93,16388.93,16388.93,16388.93,100],["2023-01-11",16388.93,16388.93,16388.93,16388.93,0],["2023-01-12",16388.93,16388.93,16388.93,16388.93,0],["2023-01-13",14627.5,14627.5,14550.92,14550.92,900],["2023-01-16",16082.6,16082.6,16082.6,16082.6,100],["2023-01-17",16082.6,16082.6,16082.6,16082.6,100],["2023-01-18",16006.01,18380.11,16006.01,18380.11,400],["2023-01-19",14780.67,14780.67,14550.92,14550.92,1000],["2023-01-27",16465.51,16465.51,16465.51,16465.51,100],["2023-01-30",18763.03,18763.03,18763.03,18763.03,100],["2023-01-31",18763.03,18763.03,18763.03,18763.03,0],["2023-02-01",17614.27,17614.27,16848.43,16848.43,700],["2023-02-02",16082.6,16082.6,15316.76,15316.76,200],["2023-02-03",15316.76,15316.76,13785.08,14550.92,1500],["2023-02-06",16006.01,16006.01,12329.99,12329.99,1300],["2023-02-07",14474.34,14474.34,14474.34,14474.34,600],["2023-02-08",14474.34,14474.34,14474.34,14474.34,1000],["2023-02-09",16006.01,16006.01,16006.01,16006.01,100],["2023-02-10",16006.01,16006.01,15852.84,16006.01,1600],["2023-02-13",16542.1,16542.1,16542.1,16542.1,100],["2023-02-14",16542.1,16542.1,16542.1,16542.1,0],["2023-02-15",16542.1,16542.1,16542.1,16542.1,0],["2023-02-16",14627.5,14627.5,14550.92,14550.92,5300],["2023-02-17",14550.92,14550.92,14550.92,14550.92,0],["2023-02-20",16542.1,16542.1,16542.1,16542.1,100],["2023-02-21",16542.1,16542.1,16542.1,16542.1,0],["2023-02-22",16542.1,16542.1,16542.1,16542.1,0],["2023-02-23",16542.1,16542.1,16542.1,16542.1,0],["2023-02-24",16542.1,16542.1,16542.1,16542.1,0],["2023-02-27",16542.1,16542.1,16542.1,16542.1,0],["2023-02-28",15316.76,15316.76,15316.76,15316.76,200],["2023-03-01",15316.76,15316.76,15316.76,15316.76,0],["2023-03-02",15316.76,15316.76,15316.76,15316.76,0],["2023-03-03",15316.76,15316.76,15316.76,15316.76,100],["2023-03-06",15316.76,15316.76,13402.16,13402.16,300],["2023-03-07",15776.26,15776.26,15776.26,15776.26,100],["2023-03-08",15776.26,15776.26,15776.26,15776.26,0],["2023-03-09",15316.76,15316.76,15316.76,15316.76,100],["2023-03-10",15316.76,15316.76,15316.76,15316.76,100],["2023-03-13",13708.5,13708.5,13708.5,13708.5,100],["2023-03-14",13708.5,13708.5,13708.5,13708.5,0],["2023-03-15",15240.17,15240.17,15240.17,15240.17,100],["2023-03-16",15240.17,15240.17,15240.17,15240.17,0],["2023-03-17",15240.17,15240.17,15240.17,15240.17,0],["2023-03-20",13938.25,15163.59,13938.25,15163.59,200],["2023-03-21",14550.92,14550.92,14550.92,14550.92,0],["2023-03-22",14550.92,14550.92,14550.92,14550.92,100],["2023-03-23",14550.92,14550.92,14550.92,14550.92,0],["2023-03-24",14474.34,14474.34,14474.34,14474.34,200],["2023-03-27",14474.34,14474.34,14474.34,14474.34,0],["2023-03-28",14474.34,14474.34,14474.34,14474.34,0],["2023-03-29",14474.34,14474.34,14474.34,14474.34,0],["2023-03-30",12636.33,15469.93,12636.33,15469.93,300],["2023-03-31",13019.24,16082.6,13019.24,16082.6,1700],["2023-04-03",14474.34,14474.34,14397.75,14397.75,900],["2023-04-04",14474.34,14474.34,14474.34,14474.34,700],["2023-04-05",16006.01,16006.01,16006.01,16006.01,100],["2023-04-06",16006.01,16006.01,16006.01,16006.01,0],["2023-04-07",16006.01,16006.01,16006.01,16006.01,0],["2023-04-10",15240.17,18380.11,15240.17,18380.11,600],["2023-04-11",16542.1,16542.1,16542.1,16542.1,0],["2023-04-12",18380.11,18380.11,16082.6,16082.6,900],["2023-04-13",16848.43,16848.43,16848.43,16848.43,100],["2023-04-14",16848.43,16848.43,16848.43,16848.43,0],["2023-04-17",18380.11,18380.11,18380.11,18380.11,100],["2023-04-18",19145.95,21060.54,19145.95,21060.54,300],["2023-04-19",20064.95,20064.95,20064.95,20064.95,0],["2023-04-20",20064.95,20064.95,20064.95,20064.95,0],["2023-04-21",20064.95,20064.95,20064.95,20064.95,0],["2023-04-24",20064.95,20064.95,20064.95,20064.95,0],["2023-04-25",21443.46,21443.46,21443.46,21443.46,100],["2023-04-26",21443.46,21443.46,21443.46,21443.46,0],["2023-04-27",21443.46,21443.46,21443.46,21443.46,0],["2023-04-28",18226.94,18226.94,18226.94,18226.94,100],["2023-05-04",18226.94,18226.94,18226.94,18226.94,0],["2023-05-05",18226.94,18226.94,18226.94,18226.94,0],["2023-05-08",18226.94,18226.94,18226.94,18226.94,0],["2023-05-09",18226.94,18226.94,18226.94,18226.94,0],["2023-05-10",16465.51,16465.51,15546.51,15546.51,300],["2023-05-11",18226.94,18226.94,18226.94,18226.94,200],["2023-05-12",18226.94,20677.62,18226.94,20677.62,300],["2023-05-15",19069.36,19069.36,19069.36,19069.36,0],["2023-05-16",21443.46,21443.46,21443.46,21443.46,100],["2023-05-17",18226.94,18226.94,18226.94,18226.94,600],["2023-05-18",15546.51,15699.68,15546.51,15546.51,2100],["2023-05-19",17844.02,17844.02,17844.02,17844.02,100],["2023-05-22",17844.02,17844.02,17844.02,17844.02,0],["2023-05-23",17844.02,17844.02,17844.02,17844.02,0],["2023-05-24",17844.02,17844.02,17844.02,17844.02,0],["2023-05-25",20447.87,20447.87,20447.87,20447.87,100],["2023-05-26",20447.87,20447.87,17384.52,17384.52,3000],["2023-05-29",19145.95,19145.95,19145.95,19145.95,100],["2023-05-30",19145.95,19145.95,19145.95,19145.95,0],["2023-05-31",19145.95,19145.95,19145.95,19145.95,0],["2023-06-01",19145.95,19145.95,19145.95,19145.95,0],["2023-06-02",16618.68,16618.68,16618.68,16618.68,100],["2023-06-05",19069.36,19069.36,19069.36,19069.36,100],["2023-06-06",19069.36,19069.36,19069.36,19069.36,0],["2023-06-07",16235.76,16465.51,16235.76,16388.93,2800],["2023-06-08",16082.6,18380.11,16082.6,18380.11,1100],["2023-06-09",16848.43,18303.53,16312.35,16312.35,3900],["2023-06-12",17154.77,17154.77,17154.77,17154.77,0],["2023-06-13",15316.76,15469.93,15316.76,15393.34,9700],["2023-06-14",15316.76,15316.76,15163.59,15316.76,2200],["2023-06-15",15316.76,15316.76,15316.76,15316.76,200],["2023-06-16",13478.75,13478.75,13402.16,13402.16,1600],["2023-06-19",15393.34,15393.34,15393.34,15393.34,100],["2023-06-20",15163.59,15163.59,15163.59,15163.59,200],["2023-06-21",15163.59,15163.59,13478.75,15010.42,1200],["2023-06-22",14168.0,14168.0,14168.0,14168.0,700],["2023-06-23",14168.0,14168.0,14168.0,14168.0,0],["2023-06-26",14704.09,14704.09,14704.09,14704.09,100],["2023-06-27",14550.92,16312.35,14550.92,16312.35,2000],["2023-06-28",14933.84,14933.84,14550.92,14550.92,2400],["2023-06-29",14704.09,14780.67,14704.09,14780.67,3600],["2023-06-30",14704.09,14704.09,14704.09,14704.09,0],["2023-07-03",16082.6,16082.6,16082.6,16082.6,100],["2023-07-04",16082.6,16082.6,16082.6,16082.6,0],["2023-07-05",16082.6,16082.6,16082.6,16082.6,0],["2023-07-06",16082.6,16082.6,16082.6,16082.6,0],["2023-07-07",16082.6,16082.6,16082.6,16082.6,0],["2023-07-10",15393.34,15393.34,14627.5,15393.34,1400],["2023-07-11",15316.76,15316.76,15316.76,15316.76,0],["2023-07-12",15316.76,15316.76,15316.76,15316.76,0],["2023-07-13",13478.75,13478.75,13478.75,13478.75,1000],["2023-07-14",13555.33,15393.34,13555.33,15316.76,9200],["2023-07-17",15163.59,15316.76,15163.59,15316.76,1900],["2023-07-18",16542.1,16542.1,15316.76,15316.76,600],["2023-07-19",15316.76,15393.34,15316.76,15393.34,500],["2023-07-20",15393.34,15469.93,15393.34,15469.93,200],["2023-07-21",16542.1,16542.1,16542.1,16542.1,100],["2023-07-24",16542.1,16542.1,16542.1,16542.1,0],["2023-07-25",16542.1,16542.1,16542.1,16542.1,0],["2023-07-26",16542.1,16542.1,16542.1,16542.1,0],["2023-07-27",16542.1,16542.1,16542.1,16542.1,0],["2023-07-28",16542.1,16695.27,16542.1,16695.27,400],["2023-07-31",16618.68,16618.68,16618.68,16618.68,200],["2023-08-01",16465.51,16465.51,16465.51,16465.51,100],["2023-08-02",16465.51,16465.51,16465.51,16465.51,0],["2023-08-03",16465.51,16465.51,16465.51,16465.51,0],["2023-08-04",14168.0,14168.0,14091.42,14091.42,200],["2023-08-07",14168.0,14168.0,14168.0,14168.0,0],["2023-08-08",15316.76,15316.76,15240.17,15240.17,400],["2023-08-09",15316.76,15316.76,15316.76,15316.76,0],["2023-08-10",15316.76,15316.76,15316.76,15316.76,0],["2023-08-11",15240.17,15240.17,15240.17,15240.17,1200],["2023-08-14",15240.17,15240.17,15240.17,15240.17,0],["2023-08-15",15240.17,15240.17,15240.17,15240.17,500],["2023-08-16",16465.51,16618.68,16465.51,16618.68,500],["2023-08-17",16542.1,16542.1,16542.1,16542.1,0],["2023-08-18",14550.92,14550.92,14550.92,14550.92,500],["2023-08-21",14550.92,14550.92,14550.92,14550.92,0],["2023-08-22",14550.92,14550.92,14550.92,14550.92,0],["2023-08-23",13631.91,13631.91,13631.91,13631.91,500],["2023-08-24",13631.91,13631.91,13631.91,13631.91,500],["2023-08-25",13631.91,13785.08,13631.91,13785.08,1100],["2023-08-28",13938.25,13938.25,13938.25,13938.25,500],["2023-08-29",14168.0,14168.0,14168.0,14168.0,100],["2023-08-30",14244.58,14321.17,14244.58,14321.17,500],["2023-08-31",14321.17,14397.75,14321.17,14397.75,1700],["2023-09-05",14550.92,14627.5,14550.92,14627.5,200],["2023-09-06",14627.5,14627.5,14627.5,14627.5,0],["2023-09-07",14704.09,14704.09,14704.09,14704.09,200],["2023-09-08",14780.67,14780.67,14780.67,14780.67,900],["2023-09-11",14780.67,14780.67,14780.67,14780.67,800],["2023-09-12",14780.67,14780.67,14627.5,14627.5,400],["2023-09-13",14550.92,14704.09,14550.92,14704.09,2600],["2023-09-14",14780.67,14780.67,14780.67,14780.67,100],["2023-09-15",14550.92,14933.84,14550.92,14933.84,900],["2023-09-18",14627.5,14627.5,14627.5,14627.5,0],["2023-09-19",14780.67,14780.67,14704.09,14704.09,800],["2023-09-20",14780.67,14933.84,14780.67,14933.84,1100],["2023-09-21",14933.84,15699.68,14933.84,15546.51,400],["2023-09-22",15469.93,15469.93,15469.93,15469.93,100],["2023-09-25",13785.08,13785.08,13785.08,13785.08,100],["2023-09-26",13785.08,13785.08,13785.08,13785.08,0],["2023-09-27",13785.08,13785.08,13785.08,13785.08,0],["2023-09-28",13785.08,13785.08,13785.08,13785.08,0],["2023-09-29",13785.08,13785.08,13785.08,13785.08,0],["2023-10-02",13402.16,13402.16,13402.16,13402.16,400],["2023-10-03",13402.16,13402.16,13402.16,13402.16,100],["2023-10-04",13325.58,13325.58,13325.58,13325.58,100],["2023-10-05",13325.58,13325.58,13325.58,13325.58,0],["2023-10-06",13325.58,13325.58,13325.58,13325.58,0],["2023-10-09",14933.84,15010.42,14857.26,14857.26,300],["2023-10-10",14933.84,14933.84,14857.26,14857.26,1900],["2023-10-11",14857.26,15240.17,14780.67,15163.59,2800],["2023-10-12",14933.84,14933.84,14857.26,14857.26,1100],["2023-10-13",14857.26,14857.26,14550.92,14550.92,2900],["2023-10-16",15240.17,15240.17,14550.92,14550.92,1500],["2023-10-17",15087.01,15240.17,15087.01,15240.17,3800],["2023-10-18",14627.5,14627.5,14550.92,14550.92,300],["2023-10-19",14550.92,14550.92,14550.92,14550.92,2400],["2023-10-20",14550.92,14550.92,14550.92,14550.92,0],["2023-10-23",14550.92,14550.92,14550.92,14550.92,0],["2023-10-24",15282.53,15363.82,15282.53,15363.82,900],["2023-10-25",15363.82,15363.82,15363.82,15363.82,0],["2023-10-26",15363.82,15363.82,15363.82,15363.82,0],["2023-10-27",13819.31,13819.31,13819.31,13819.31,400],["2023-10-30",15282.53,15282.53,15282.53,15282.53,100],["2023-10-31",15201.24,15282.53,15201.24,15282.53,700],["2023-11-01",15201.24,15201.24,15201.24,15201.24,0],["2023-11-02",13656.73,13656.73,13656.73,13656.73,300],["2023-11-03",14632.21,14632.21,14632.21,14632.21,500],["2023-11-06",14632.21,14632.21,14632.21,14632.21,0],["2023-11-07",14632.21,14632.21,14632.21,14632.21,0],["2023-11-08",14469.63,14794.79,14469.63,14713.5,1400],["2023-11-09",14632.21,14632.21,14632.21,14632.21,0],["2023-11-10",14469.63,14876.08,13494.15,14876.08,1000],["2023-11-13",14469.63,14469.63,14469.63,14469.63,500],["2023-11-14",13006.41,14469.63,13006.41,14469.63,300],["2023-11-15",14307.05,14388.34,14307.05,14388.34,300],["2023-11-16",14307.05,14307.05,14307.05,14307.05,0],["2023-11-17",14550.92,14550.92,14469.63,14469.63,500],["2023-11-20",14469.63,14469.63,14469.63,14469.63,0],["2023-11-21",14469.63,14469.63,14469.63,14469.63,0],["2023-11-22",14469.63,14469.63,14469.63,14469.63,0],["2023-11-23",14469.63,14469.63,14469.63,14469.63,0],["2023-11-24",14469.63,14794.79,14469.63,14794.79,200],["2023-11-27",14632.21,14632.21,14632.21,14632.21,0],["2023-11-28",14632.21,14632.21,14632.21,14632.21,0],["2023-11-29",14469.63,14469.63,14469.63,14469.63,200],["2023-11-30",14713.5,14876.08,14713.5,14876.08,300],["2023-12-01",14794.79,14794.79,14794.79,14794.79,0],["2023-12-04",14794.79,14794.79,14794.79,14794.79,0],["2023-12-05",15282.53,15282.53,14876.08,14876.08,600],["2023-12-06",14957.37,14957.37,14957.37,14957.37,0],["2023-12-07",15201.24,15201.24,15201.24,15201.24,200],["2023-12-08",14794.79,15201.24,14794.79,15201.24,1200],["2023-12-11",15119.95,15119.95,15119.95,15119.95,0],["2023-12-12",15119.95,15119.95,15119.95,15119.95,0],["2023-12-13",15119.95,15119.95,15119.95,15119.95,0],["2023-12-14",15282.53,15282.53,15282.53,15282.53,500],["2023-12-15",14632.21,14632.21,14632.21,14632.21,500],["2023-12-18",14632.21,14632.21,14632.21,14632.21,200],["2023-12-19",14632.21,14632.21,14632.21,14632.21,0],["2023-12-20",15282.53,15282.53,15038.66,15038.66,200],["2023-12-21",15201.24,15201.24,15201.24,15201.24,0],["2023-12-22",14225.76,14225.76,14225.76,14225.76,800],["2023-12-25",14225.76,14225.76,14225.76,14225.76,0],["2023-12-26",14225.76,14225.76,14225.76,14225.76,0],["2023-12-27",14225.76,14225.76,14225.76,14225.76,0],["2023-12-28",14225.76,14225.76,14225.76,14225.76,600],["2023-12-29",14225.76,14225.76,14225.76,14225.76,0],["2024-01-02",14225.76,14225.76,14225.76,14225.76,0],["2024-01-03",14388.34,14388.34,14388.34,14388.34,200],["2024-01-04",14632.21,14632.21,14632.21,14632.21,700],["2024-01-05",14632.21,14632.21,14632.21,14632.21,1000],["2024-01-08",14632.21,14632.21,14632.21,14632.21,0],["2024-01-09",14632.21,14632.21,14632.21,14632.21,1000],["2024-01-10",13981.89,14144.47,13006.41,14144.47,3400],["2024-01-11",13819.31,13819.31,13819.31,13819.31,100],["2024-01-12",15038.66,15038.66,15038.66,15038.66,100],["2024-01-15",14794.79,17070.91,14794.79,17070.91,5300],["2024-01-16",16989.62,16989.62,16989.62,16989.62,100],["2024-01-17",15038.66,15038.66,15038.66,15038.66,2000],["2024-01-18",17070.91,17070.91,15851.56,15851.56,400],["2024-01-19",16745.75,16745.75,16745.75,16745.75,0],["2024-01-22",14469.63,14469.63,14469.63,14469.63,100],["2024-01-23",14713.5,14713.5,14713.5,14713.5,100],["2024-01-24",14713.5,14713.5,14713.5,14713.5,0],["2024-01-25",14713.5,14713.5,14713.5,14713.5,0],["2024-01-26",14794.79,14876.08,14794.79,14876.08,800],["2024-01-29",14876.08,14876.08,14876.08,14876.08,0],["2024-01-30",14876.08,14876.08,14876.08,14876.08,100],["2024-01-31",14957.37,14957.37,14957.37,14957.37,100],["2024-02-01",14876.08,16176.72,14876.08,15119.95,900],["2024-02-02",15038.66,15038.66,15038.66,15038.66,0],["2024-02-05",15038.66,15038.66,15038.66,15038.66,1000],["2024-02-06",15119.95,15119.95,15119.95,15119.95,100],["2024-02-07",16258.01,16258.01,16176.72,16176.72,1500],["2024-02-15",18615.42,18615.42,18615.42,18615.42,100],["2024-02-16",18615.42,18615.42,18615.42,18615.42,0],["2024-02-19",17721.23,17883.81,17721.23,17883.81,500],["2024-02-20",16095.43,16258.01,16095.43,16176.72,1100],["2024-02-21",16176.72,16176.72,16176.72,16176.72,0],["2024-02-22",16176.72,16176.72,16176.72,16176.72,0],["2024-02-23",16176.72,16176.72,16014.14,16014.14,4900],["2024-02-26",16014.14,16014.14,15038.66,15282.53,3100],["2024-02-27",16176.72,16176.72,16014.14,16095.43,3000],["2024-02-28",16095.43,16258.01,16095.43,16258.01,5400],["2024-02-29",16176.72,16176.72,16176.72,16176.72,0],["2024-03-01",15851.56,15851.56,15851.56,15851.56,200],["2024-03-04",16095.43,16095.43,16014.14,16014.14,2100],["2024-03-05",16014.14,16014.14,16014.14,16014.14,0],["2024-03-06",16014.14,16014.14,16014.14,16014.14,0],["2024-03-07",16014.14,16014.14,16014.14,16014.14,200],["2024-03-08",14144.47,14144.47,14144.47,14144.47,4000],["2024-03-11",15445.11,16258.01,15445.11,16258.01,1300],["2024-03-12",16258.01,16258.01,16258.01,16258.01,100],["2024-03-13",17883.81,17883.81,17883.81,17883.81,100],["2024-03-14",17883.81,17883.81,17883.81,17883.81,0],["2024-03-15",17883.81,17883.81,16258.01,16258.01,6200],["2024-03-18",17883.81,17883.81,17721.23,17883.81,5500],["2024-03-19",17883.81,17965.1,17883.81,17965.1,3700],["2024-03-20",17883.81,17883.81,16664.46,17477.36,2300],["2024-03-21",17965.1,17965.1,17802.52,17802.52,200],["2024-03-22",17883.81,17883.81,17883.81,17883.81,0],["2024-03-25",17883.81,17883.81,17883.81,17883.81,0],["2024-03-26",17802.52,17883.81,17802.52,17883.81,5700],["2024-03-27",17802.52,17802.52,17721.23,17721.23,200],["2024-03-28",17802.52,17802.52,17802.52,17802.52,100],["2024-03-29",17802.52,17802.52,17802.52,17802.52,0],["2024-04-01",17802.52,17802.52,17802.52,17802.52,0],["2024-04-02",17802.52,17802.52,17802.52,17802.52,0],["2024-04-03",16745.75,16745.75,16258.01,16420.59,10800],["2024-04-04",17802.52,17802.52,16258.01,16258.01,5700],["2024-04-05",16339.3,16339.3,16258.01,16258.01,7000],["2024-04-08",16258.01,16258.01,16258.01,16258.01,100],["2024-04-09",16258.01,17070.91,16258.01,16583.17,1600],["2024-04-10",16989.62,16989.62,16989.62,16989.62,500],["2024-04-11",16989.62,16989.62,16989.62,16989.62,0],["2024-04-12",16745.75,16745.75,16501.88,16664.46,4200],["2024-04-15",16501.88,16501.88,16501.88,16501.88,500],["2024-04-16",16176.72,16176.72,16014.14,16014.14,4600],["2024-04-17",16014.14,16014.14,16014.14,16014.14,400],["2024-04-19",15932.85,15932.85,15932.85,15932.85,700],["2024-04-22",16745.75,17070.91,16339.3,16339.3,4200],["2024-04-23",16501.88,16501.88,16501.88,16501.88,700],["2024-04-24",16908.33,18696.71,16745.75,18046.39,14600],["2024-04-25",18290.26,20322.51,18290.26,20322.51,4500],["2024-04-26",19672.19,19672.19,17883.81,19509.61,12800],["2024-05-02",19428.32,19428.32,18371.55,18696.71,1600],["2024-05-03",18696.71,18859.29,18615.42,18859.29,2100],["2024-05-06",20322.51,20322.51,20241.22,20241.22,3300],["2024-05-07",20322.51,22761.22,20322.51,21541.86,1400],["2024-05-08",21541.86,21541.86,20322.51,20322.51,600],["2024-05-09",21135.41,21135.41,21135.41,21135.41,0],["2024-05-10",21135.41,21135.41,21135.41,21135.41,0],["2024-05-13",19509.61,19509.61,19509.61,19509.61,200],["2024-05-14",19672.19,20159.93,19509.61,19509.61,900],["2024-05-15",19672.19,19672.19,19672.19,19672.19,0],["2024-05-16",19672.19,20159.93,17883.81,20159.93,3000],["2024-05-17",19509.61,19509.61,18696.71,18778.0,2500],["2024-05-20",20322.51,20322.51,20322.51,20322.51,100],["2024-05-21",20322.51,20322.51,20322.51,20322.51,0],["2024-05-22",20322.51,20322.51,20322.51,20322.51,0],["2024-05-23",20078.64,20322.51,19590.9,19672.19,23900],["2024-05-24",19834.77,19834.77,19834.77,19834.77,0],["2024-05-27",19509.61,20322.51,19509.61,19916.06,1200],["2024-05-28",19916.06,19916.06,19916.06,19916.06,200],["2024-05-29",19916.06,19916.06,19916.06,19916.06,5200],["2024-05-30",19916.06,19916.06,19916.06,19916.06,2100],["2024-05-31",20485.09,20485.09,20485.09,20485.09,100],["2024-06-03",21135.41,21135.41,20322.51,20322.51,2500],["2024-06-04",20322.51,20403.8,20322.51,20403.8,2000],["2024-06-05",20322.51,20322.51,20322.51,20322.51,800],["2024-06-06",20322.51,20322.51,19997.35,19997.35,4600],["2024-06-07",21541.86,21541.86,21541.86,21541.86,100],["2024-06-10",21541.86,21541.86,21460.57,21541.86,3800],["2024-06-11",21541.86,21541.86,21379.28,21460.57,400],["2024-06-12",21867.03,23167.67,20322.51,20322.51,1500],["2024-06-13",21460.57,21460.57,21460.57,21460.57,500],["2024-06-14",20322.51,20322.51,18290.26,18290.26,5100],["2024-06-17",22273.48,22273.48,21297.99,21297.99,2200],["2024-06-18",21541.86,21541.86,21379.28,21379.28,1000],["2024-06-19",21460.57,21460.57,21460.57,21460.57,0],["2024-06-20",19997.35,20241.22,19997.35,20159.93,2600],["2024-06-21",21460.57,21460.57,20241.22,20241.22,300],["2024-06-24",21379.28,21379.28,20241.22,20241.22,200],["2024-06-25",20810.25,21054.12,19509.61,20810.25,2300],["2024-06-26",20810.25,21054.12,19347.03,20891.54,800],["2024-06-27",21054.12,21054.12,20891.54,20891.54,200],["2024-06-28",20891.54,21054.12,20891.54,21054.12,300],["2024-07-01",20972.83,20972.83,20972.83,20972.83,0],["2024-07-02",20322.51,20322.51,20322.51,20322.51,200],["2024-07-03",20322.51,21460.57,20322.51,21460.57,1200],["2024-07-04",21460.57,21541.86,21135.41,21460.57,10900],["2024-07-05",20728.96,21379.28,20728.96,21379.28,1100],["2024-07-08",21297.99,21297.99,19672.19,21135.41,900],["2024-07-09",21216.7,21216.7,20566.38,20566.38,3100],["2024-07-10",21216.7,21216.7,21216.7,21216.7,100],["2024-07-11",21216.7,21379.28,21054.12,21135.41,1000],["2024-07-12",21135.41,23492.83,21135.41,21135.41,800],["2024-07-15",21541.86,21867.03,21541.86,21541.86,1300],["2024-07-16",21541.86,21541.86,21541.86,21541.86,100],["2024-07-17",21541.86,21541.86,20891.54,20891.54,3800],["2024-07-18",20322.51,20322.51,20322.51,20322.51,100],["2024-07-19",20322.51,22761.22,20322.51,22598.64,19200],["2024-07-22",21135.41,21135.41,20485.09,20485.09,500],["2024-07-23",20485.09,20485.09,20403.8,20403.8,9700],["2024-07-24",20403.8,20403.8,20403.8,20403.8,8700],["2024-07-25",20403.8,20403.8,20403.8,20403.8,0],["2024-07-26",20322.51,20322.51,19916.06,19916.06,2900],["2024-07-29",20322.51,20322.51,20322.51,20322.51,700],["2024-07-30",20322.51,20322.51,20322.51,20322.51,3900],["2024-07-31",21135.41,21135.41,21135.41,21135.41,1300],["2024-08-01",23086.38,23086.38,20566.38,21867.03,2000],["2024-08-02",20485.09,22679.93,20322.51,21135.41,7000],["2024-08-05",21135.41,21135.41,20972.83,20972.83,9500],["2024-08-06",19997.35,20241.22,19997.35,20241.22,3800],["2024-08-07",19997.35,19997.35,19997.35,19997.35,0],["2024-08-08",20078.64,20078.64,20078.64,20078.64,100],["2024-08-09",20078.64,20078.64,20078.64,20078.64,100],["2024-08-12",20078.64,20078.64,20078.64,20078.64,0],["2024-08-13",20078.64,20078.64,20078.64,20078.64,0],["2024-08-14",20322.51,20647.67,20322.51,20403.8,9200],["2024-08-15",20322.51,20322.51,20078.64,20078.64,1400],["2024-08-16",20159.93,20159.93,20159.93,20159.93,0],["2024-08-19",20972.83,20972.83,20972.83,20972.83,500],["2024-08-20",20972.83,20972.83,20972.83,20972.83,500],["2024-08-21",20972.83,20972.83,20972.83,20972.83,0],["2024-08-22",21216.7,21216.7,21054.12,21135.41,2900],["2024-08-23",21135.41,21135.41,21135.41,21135.41,0],["2024-08-26",21135.41,21135.41,21054.12,21054.12,1100],["2024-08-27",21054.12,21054.12,21054.12,21054.12,0],["2024-08-28",21297.99,21297.99,21297.99,21297.99,2300],["2024-08-29",21135.41,21135.41,21135.41,21135.41,500],["2024-08-30",21135.41,21135.41,21135.41,21135.41,200],["2024-09-04",21135.41,21135.41,21135.41,21135.41,0],["2024-09-05",21460.57,21541.86,21379.28,21541.86,2400],["2024-09-06",21460.57,21460.57,21460.57,21460.57,2800],["2024-09-09",21135.41,21460.57,21135.41,21460.57,4200],["2024-09-10",21541.86,21623.15,21460.57,21460.57,5100],["2024-09-11",21460.57,21460.57,21460.57,21460.57,500],["2024-09-12",21460.57,21623.15,21379.28,21379.28,2200],["2024-09-13",22517.35,22598.64,21867.03,22354.77,5700],["2024-09-16",22273.48,22679.93,22273.48,22517.35,2900],["2024-09-17",22761.22,22761.22,22192.19,22354.77,2400],["2024-09-18",21623.15,22354.77,21541.86,21948.32,4800],["2024-09-19",22110.9,22354.77,22110.9,22354.77,8300],["2024-09-20",22761.22,22761.22,22354.77,22436.06,5000],["2024-09-23",22761.22,22761.22,22436.06,22436.06,700],["2024-09-24",22679.93,22679.93,22598.64,22598.64,700],["2024-09-25",23005.09,23167.67,22761.22,23005.09,2300],["2024-09-26",23248.96,23248.96,23167.67,23248.96,3200],["2024-09-27",24630.89,24630.89,24387.02,24468.31,3700],["2024-09-30",24630.89,24630.89,23574.12,23574.12,2200],["2024-10-01",23899.28,23899.28,23817.99,23817.99,1000],["2024-10-02",23817.99,23817.99,23817.99,23817.99,0],["2024-10-03",23817.99,23817.99,22842.51,22842.51,4800],["2024-10-04",23736.7,23736.7,23167.67,23574.12,1800],["2024-10-07",23492.83,23492.83,21381.11,22876.91,4000],["2024-10-08",22964.9,22964.9,21997.03,21997.03,1700],["2024-10-09",22524.96,22876.91,22524.96,22876.91,900],["2024-10-10",22788.92,22788.92,22612.95,22700.93,1200],["2024-10-11",22260.99,22788.92,22260.99,22700.93,2600],["2024-10-14",22700.93,23756.79,22700.93,23756.79,5500],["2024-10-15",23756.79,23756.79,23580.81,23756.79,3000],["2024-10-16",23756.79,23756.79,23580.81,23580.81,800],["2024-10-17",23316.85,23668.8,23316.85,23668.8,800],["2024-10-18",23668.8,23668.8,23492.83,23492.83,900],["2024-10-21",23580.81,23580.81,23404.84,23404.84,1900],["2024-10-22",25076.61,26836.37,23228.86,26396.43,2900],["2024-10-23",23668.8,24636.67,23668.8,24636.67,1300],["2024-10-24",24636.67,25164.6,24636.67,25164.6,10000],["2024-10-25",25076.61,25076.61,24636.67,24636.67,3800],["2024-10-28",24196.73,24196.73,24196.73,24196.73,3800],["2024-10-29",24196.73,24196.73,24196.73,24196.73,0],["2024-10-30",24196.73,24196.73,24196.73,24196.73,1000],["2024-10-31",26396.43,26396.43,26396.43,26396.43,100],["2024-11-01",26396.43,26396.43,26396.43,26396.43,0],["2024-11-04",26396.43,26396.43,25252.59,25252.59,1000],["2024-11-05",25692.53,25692.53,25692.53,25692.53,0],["2024-11-06",24724.66,24724.66,24724.66,24724.66,900],["2024-11-07",25076.61,25076.61,25076.61,25076.61,200],["2024-11-08",25076.61,25076.61,24724.66,24724.66,200],["2024-11-11",26396.43,26396.43,24724.66,24724.66,1000],["2024-11-12",24812.65,24812.65,24812.65,24812.65,3200],["2024-11-13",24812.65,24812.65,24196.73,24196.73,1100],["2024-11-14",24284.72,24284.72,24284.72,24284.72,1400],["2024-11-15",24372.71,24372.71,24372.71,24372.71,100],["2024-11-18",24372.71,24372.71,24196.73,24196.73,1100],["2024-11-19",24196.73,24196.73,24108.74,24108.74,400],["2024-11-20",24196.73,24196.73,24196.73,24196.73,0],["2024-11-21",22876.91,22876.91,22436.97,22524.96,1600],["2024-11-22",23052.89,23052.89,23052.89,23052.89,100],["2024-11-25",22964.9,23140.87,22964.9,23140.87,300],["2024-11-26",23316.85,23404.84,23316.85,23316.85,1800],["2024-11-27",23228.86,23228.86,23140.87,23140.87,1900],["2024-11-28",23140.87,23140.87,23140.87,23140.87,0],["2024-11-29",23228.86,23228.86,23140.87,23140.87,800],["2024-12-02",23228.86,23228.86,23228.86,23228.86,0],["2024-12-03",23756.79,23756.79,23756.79,23756.79,400],["2024-12-04",23404.84,23404.84,23316.85,23316.85,1000],["2024-12-05",23492.83,24108.74,23492.83,24108.74,1400],["2024-12-06",24196.73,24460.7,23756.79,23756.79,2300],["2024-12-09",24284.72,24284.72,24196.73,24196.73,2200],["2024-12-10",24196.73,25516.55,24196.73,25516.55,1700],["2024-12-11",24284.72,24284.72,24284.72,24284.72,100],["2024-12-12",23844.78,23844.78,23756.79,23756.79,600],["2024-12-13",23844.78,23844.78,23844.78,23844.78,800],["2024-12-16",23844.78,23844.78,23844.78,23844.78,1400],["2024-12-17",23844.78,23844.78,23844.78,23844.78,2100],["2024-12-18",23844.78,23844.78,23844.78,23844.78,400],["2024-12-19",23932.77,23932.77,23932.77,23932.77,200],["2024-12-20",23932.77,23932.77,23932.77,23932.77,1000],["2024-12-23",23932.77,23932.77,23932.77,23932.77,900],["2024-12-24",23932.77,23932.77,23932.77,23932.77,0],["2024-12-25",23932.77,23932.77,23844.78,23844.78,1600],["2024-12-26",23932.77,23932.77,23932.77,23932.77,0],["2024-12-27",23932.77,23932.77,23932.77,23932.77,0],["2024-12-30",23932.77,23932.77,23932.77,23932.77,100],["2024-12-31",24020.75,24020.75,24020.75,24020.75,100],["2025-01-02",24020.75,24020.75,24020.75,24020.75,0],["2025-01-03",24460.7,24460.7,24020.75,24196.73,2600],["2025-01-06",24196.73,25076.61,24196.73,24636.67,14200],["2025-01-07",24636.67,24636.67,24636.67,24636.67,800],["2025-01-08",24636.67,24636.67,22876.91,22876.91,10700],["2025-01-09",23316.85,23316.85,23316.85,23316.85,100],["2025-01-10",23668.8,23668.8,23668.8,23668.8,100],["2025-01-13",24548.68,24548.68,23844.78,23844.78,800],["2025-01-14",24548.68,24636.67,24548.68,24636.67,1200],["2025-01-15",24636.67,25076.61,24636.67,25076.61,1000],["2025-01-16",24636.67,25076.61,24636.67,25076.61,2000],["2025-01-17",24988.62,24988.62,24988.62,24988.62,0],["2025-01-20",25516.55,25780.52,25516.55,25780.52,5100],["2025-01-21",25956.49,25956.49,25956.49,25956.49,500],["2025-01-22",25868.51,25868.51,25516.55,25516.55,3700],["2025-01-23",27276.32,29476.02,27276.32,29476.02,17900],["2025-01-24",33523.47,33787.44,30355.9,31675.72,44000],["2025-02-03",31675.72,31675.72,29300.04,29388.03,14300],["2025-02-04",29739.98,29739.98,28684.12,29388.03,13700],["2025-02-05",29212.05,31411.76,29212.05,29915.96,8200],["2025-02-06",33347.49,33347.49,30091.93,30091.93,10300],["2025-02-07",30179.92,31851.7,30179.92,30971.82,7700],["2025-02-10",31235.78,31235.78,30355.9,30883.83,6000],["2025-02-11",31059.8,31675.72,31059.8,31587.73,11800],["2025-02-12",30883.83,31499.74,30619.86,30883.83,5200],["2025-02-13",31499.74,32555.6,31499.74,32555.6,16300],["2025-02-14",32555.6,35811.16,32555.6,34315.36,46700],["2025-02-17",38626.78,38626.78,33435.48,34403.35,14600],["2025-02-18",35899.15,35899.15,34315.36,34315.36,2900],["2025-02-19",34755.3,35987.14,33435.48,33875.42,3300],["2025-02-20",33875.42,35899.15,33875.42,35899.15,37800],["2025-02-21",35019.27,39418.67,35019.27,36075.13,16200],["2025-02-24",36075.13,36163.11,35195.25,35811.16,23600],["2025-02-25",35987.14,35987.14,35019.27,35195.25,10700],["2025-02-26",35195.25,35899.15,35195.25,35195.25,9200],["2025-02-27",34315.36,35195.25,34315.36,35195.25,6600],["2025-02-28",34579.33,35195.25,34051.4,35195.25,10200],["2025-03-03",35371.22,35371.22,33787.44,34755.3,4900],["2025-03-04",34931.28,35371.22,33611.46,35371.22,8000],["2025-03-05",33435.48,34755.3,33435.48,34755.3,11400],["2025-03-06",33875.42,34051.4,33611.46,33611.46,2200],["2025-03-07",32995.54,32995.54,31763.71,32115.66,7200],["2025-03-10",32555.6,32555.6,31675.72,32115.66,7500],["2025-03-11",32115.66,32115.66,31587.73,31675.72,9800],["2025-03-12",31675.72,33259.51,31675.72,33259.51,300],["2025-03-13",32291.64,32291.64,32291.64,32291.64,1500],["2025-03-14",32555.6,32555.6,31763.71,31763.71,7400],["2025-03-17",30091.93,31499.74,30091.93,30355.9,8500],["2025-03-18",31235.78,31235.78,30003.95,30091.93,6300],["2025-03-19",29915.96,32555.6,29915.96,31675.72,11500],["2025-03-20",30883.83,30883.83,30795.84,30795.84,1600],["2025-03-21",30883.83,30883.83,30619.86,30619.86,7300],["2025-03-24",30619.86,30795.84,30619.86,30795.84,3900],["2025-03-25",31235.78,35371.22,31235.78,34579.33,39700],["2025-03-26",34403.35,34403.35,33435.48,34315.36,3000],["2025-03-27",33171.52,33787.44,32995.54,32995.54,2800],["2025-03-28",33699.45,35283.23,33699.45,33963.41,4800],["2025-03-31",32995.54,33435.48,28948.09,33435.48,12200],["2025-04-01",34227.38,34227.38,30267.91,30267.91,12200],["2025-04-02",35195.25,35195.25,30795.84,30795.84,4700],["2025-04-03",29036.08,29915.96,26572.41,26572.41,50200],["2025-04-04",26396.43,26396.43,22876.91,24108.74,20400],["2025-04-08",23668.8,23668.8,22876.91,22876.91,3100],["2025-04-09",23756.79,23756.79,23316.85,23756.79,5100],["2025-04-10",26396.43,27276.32,26396.43,27276.32,3800],["2025-04-11",27276.32,28068.21,24636.67,27276.32,2900],["2025-04-14",27716.26,27716.26,27100.34,27100.34,1700],["2025-04-15",26396.43,26396.43,25076.61,25164.6,3800],["2025-04-16",25692.53,25692.53,25164.6,25164.6,1600],["2025-04-17",25516.55,25516.55,25516.55,25516.55,1100],["2025-04-18",25780.52,26396.43,25780.52,26396.43,400],["2025-04-21",26572.41,26572.41,25076.61,25076.61,31000],["2025-04-22",25428.56,25516.55,24460.7,24460.7,11100],["2025-04-23",24636.67,24724.66,24636.67,24724.66,2100],["2025-04-24",25956.49,25956.49,25076.61,25076.61,1900],["2025-04-25",25076.61,25076.61,25076.61,25076.61,1500],["2025-04-28",24636.67,24724.66,24636.67,24636.67,1900],["2025-04-29",24812.65,24812.65,24812.65,24812.65,300],["2025-05-05",24460.7,24812.65,24460.7,24812.65,3500],["2025-05-06",24900.64,25076.61,24900.64,25076.61,2100],["2025-05-07",24636.67,24636.67,24636.67,24636.67,3000],["2025-05-08",24812.65,25516.55,24636.67,25252.59,7100],["2025-05-09",25076.61,25076.61,25076.61,25076.61,0],["2025-05-12",25076.61,25252.59,24812.65,25252.59,2300],["2025-05-13",25516.55,25516.55,25252.59,25252.59,3200],["2025-05-14",25516.55,25692.53,25340.58,25692.53,13200],["2025-05-15",25340.58,25692.53,25340.58,25692.53,7900],["2025-05-16",25164.6,25868.51,24988.62,25780.52,9100],["2025-05-19",25516.55,25516.55,25516.55,25516.55,500],["2025-05-20",25516.55,25516.55,25516.55,25516.55,100],["2025-05-21",25516.55,25516.55,25516.55,25516.55,0],["2025-05-22",25516.55,25516.55,25516.55,25516.55,0],["2025-05-23",25516.55,25516.55,25516.55,25516.55,0],["2025-05-26",25516.55,25604.54,25516.55,25604.54,1700],["2025-05-27",25516.55,25868.51,25516.55,25868.51,2100],["2025-05-28",25604.54,25604.54,25604.54,25604.54,3700],["2025-05-29",25868.51,26308.45,25868.51,26044.48,5700],["2025-05-30",25692.53,26044.48,25692.53,26044.48,10800],["2025-06-02",26044.48,26044.48,25516.55,25516.55,4600],["2025-06-03",25692.53,25692.53,25692.53,25692.53,8800],["2025-06-04",25604.54,25780.52,25516.55,25780.52,3000],["2025-06-05",25868.51,25868.51,25868.51,25868.51,400],["2025-06-06",25868.51,25868.51,25516.55,25516.55,1700],["2025-06-09",25604.54,25604.54,25516.55,25516.55,1200],["2025-06-10",25516.55,27188.33,25428.56,27188.33,3200],["2025-06-11",25956.49,25956.49,25868.51,25956.49,1800],["2025-06-12",26396.43,26396.43,25956.49,25956.49,800],["2025-06-13",25956.49,26044.48,25604.54,26044.48,15100],["2025-06-16",26044.48,26044.48,25516.55,25956.49,2700],["2025-06-17",26308.45,27276.32,26308.45,27276.32,1800],["2025-06-18",25956.49,27276.32,25956.49,27276.32,1200],["2025-06-19",26396.43,29915.96,26396.43,26396.43,9000],["2025-06-20",26396.43,27188.33,25956.49,27188.33,4100],["2025-06-23",25956.49,26396.43,25956.49,26396.43,3100],["2025-06-24",25516.55,26836.37,24372.71,26836.37,5100],["2025-06-25",26836.37,26836.37,26396.43,26748.39,1200],["2025-06-26",26484.42,26748.39,26484.42,26748.39,8100],["2025-06-27",26748.39,26836.37,26396.43,26396.43,5600],["2025-06-30",26044.48,27452.29,26044.48,27452.29,500],["2025-07-01",27188.33,27188.33,27188.33,27188.33,0],["2025-07-02",28068.21,28068.21,28068.21,28068.21,100],["2025-07-03",28068.21,28068.21,28068.21,28068.21,0],["2025-07-04",28068.21,28068.21,28068.21,28068.21,0],["2025-07-07",28068.21,28068.21,28068.21,28068.21,200],["2025-07-08",28068.21,28068.21,28068.21,28068.21,0],["2025-07-09",28068.21,28068.21,28068.21,28068.21,0],["2025-07-10",28068.21,28068.21,28068.21,28068.21,0],["2025-07-11",26396.43,27276.32,26132.47,26220.46,10800],["2025-07-14",26572.41,27276.32,26132.47,27276.32,15200],["2025-07-15",26484.42,27188.33,26396.43,26396.43,6700],["2025-07-16",26572.41,26924.36,26484.42,26572.41,8600],["2025-07-17",26660.4,30267.91,26660.4,29915.96,32900],["2025-07-18",29915.96,30707.85,28772.11,29827.97,28200],["2025-07-21",29915.96,32379.63,28244.18,29036.08,7400],["2025-07-22",28420.16,29827.97,28420.16,29036.08,13800],["2025-07-23",29476.02,29651.99,29036.08,29476.02,17000],["2025-07-24",29476.02,29827.97,29300.04,29739.98,38500],["2025-07-25",29388.03,31059.8,29388.03,30795.84,36200],["2025-07-28",33435.48,33435.48,30531.88,31059.8,17600],["2025-07-29",31499.74,31499.74,29564.01,29651.99,49100],["2025-07-30",27563.71,29525.87,27563.71,29432.43,12400],["2025-07-31",28591.51,29525.87,28591.51,28965.25,9100],["2025-08-01",29058.69,29619.31,27844.02,28965.25,6500],["2025-08-04",28030.89,28965.25,27937.45,28965.25,9600],["2025-08-05",28311.2,28965.25,28311.2,28778.38,14400],["2025-08-06",27657.14,28778.38,27563.71,28591.51,15300],["2025-08-07",28217.76,28778.38,28124.32,28684.94,10300],["2025-08-08",27563.71,28498.07,27563.71,28404.63,20500],["2025-08-11",28030.89,28778.38,28030.89,28591.51,6900],["2025-08-12",28311.2,28498.07,28030.89,28404.63,8600],["2025-08-13",28217.76,28217.76,28030.89,28030.89,8200],["2025-08-14",28030.89,28311.2,27937.45,27937.45,4500],["2025-08-15",27563.71,28124.32,27563.71,28124.32,9400],["2025-08-18",27563.71,27657.14,27563.71,27563.71,5300],["2025-08-19",27657.14,27657.14,27563.71,27563.71,2800],["2025-08-20",27563.71,27563.71,27470.27,27470.27,5700],["2025-08-21",27657.14,27657.14,27470.27,27470.27,5400],["2025-08-22",27096.53,27189.96,26255.6,26629.34,1600],["2025-08-25",26349.03,27563.71,26349.03,27563.71,2100],["2025-08-26",26816.22,27096.53,26722.78,27096.53,5100],["2025-08-27",27376.83,27563.71,27376.83,27563.71,2200],["2025-08-28",27376.83,27563.71,27283.4,27470.27,2200],["2025-08-29",27096.53,27470.27,27096.53,27283.4,2100],["2025-09-03",27283.4,27283.4,27096.53,27283.4,12600],["2025-09-04",26722.78,28591.51,26722.78,27844.02,1900],["2025-09-05",27189.96,28311.2,27189.96,28030.89,1800],["2025-09-08",27563.71,27750.58,27096.53,27750.58,4200],["2025-09-09",27189.96,27189.96,27096.53,27096.53,500],["2025-09-10",27189.96,27189.96,27096.53,27096.53,1500],["2025-09-11",27189.96,27189.96,27189.96,27189.96,1000],["2025-09-12",27189.96,27657.14,27189.96,27657.14,2200],["2025-09-15",27844.02,27844.02,27470.27,27563.71,5400],["2025-09-16",27563.71,27937.45,27189.96,27189.96,13800],["2025-09-17",27563.71,27563.71,26816.22,26909.65,7900],["2025-09-18",27189.96,27189.96,27096.53,27189.96,6600],["2025-09-19",27096.53,27096.53,27003.09,27003.09,2500],["2025-09-22",26722.78,26722.78,26722.78,26722.78,100],["2025-09-23",26722.78,27376.83,26162.16,27376.83,5100],["2025-09-24",26442.47,26909.65,26442.47,26816.22,600],["2025-09-25",26722.78,27096.53,26722.78,27096.53,2300],["2025-09-26",26816.22,26816.22,26816.22,26816.22,1200],["2025-09-29",27189.96,27189.96,27189.96,27189.96,100],["2025-09-30",27189.96,27189.96,27189.96,27189.96,0],["2025-10-01",26442.47,26909.65,26442.47,26442.47,2200],["2025-10-02",26442.47,26442.47,26442.47,26442.47,1700],["2025-10-03",26442.47,26442.47,26442.47,26442.47,2000],["2025-10-06",26442.47,26442.47,26442.47,26442.47,100],["2025-10-07",26442.47,26442.47,26442.47,26442.47,2300],["2025-10-08",27096.53,27096.53,27096.53,27096.53,100],["2025-10-09",27096.53,27096.53,26255.6,26255.6,700],["2025-10-10",27003.09,27003.09,27003.09,27003.09,0],["2025-10-13",25788.42,26068.73,25788.42,25975.29,1200],["2025-10-14",26162.16,27096.53,26162.16,27096.53,300],["2025-10-15",26442.47,26442.47,26442.47,26442.47,100],["2025-10-16",26442.47,26442.47,26068.73,26068.73,2000],["2025-10-17",26068.73,26255.6,26068.73,26255.6,700],["2025-10-20",26255.6,26255.6,25975.29,25975.29,1100],["2025-10-21",26162.16,26162.16,26068.73,26068.73,900],["2025-10-22",25788.42,25788.42,25227.8,25788.42,1600],["2025-10-23",27096.53,27096.53,25881.85,25881.85,3000],["2025-10-24",26162.16,26162.16,26162.16,26162.16,0],["2025-10-27",26162.16,26255.6,26162.16,26255.6,1200],["2025-10-28",26162.16,26162.16,25694.98,25694.98,500],["2025-10-29",26162.16,26816.22,26162.16,26162.16,5100],["2025-10-30",26162.16,26162.16,26162.16,26162.16,2800],["2025-10-31",25975.29,26722.78,25975.29,26535.91,3200],["2025-11-03",26816.22,27470.27,26255.6,27189.96,2400],["2025-11-04",26909.65,26909.65,26909.65,26909.65,0],["2025-11-05",27096.53,27096.53,26909.65,26909.65,600],["2025-11-06",26909.65,26909.65,26909.65,26909.65,0],["2025-11-07",26909.65,26909.65,26909.65,26909.65,0],["2025-11-10",26255.6,26255.6,26162.16,26162.16,1000],["2025-11-11",27096.53,27470.27,27096.53,27470.27,300],["2025-11-12",27563.71,27563.71,27563.71,27563.71,100],["2025-11-13",27563.71,27563.71,27563.71,27563.71,600],["2025-11-14",27003.09,27003.09,27003.09,27003.09,300],["2025-11-17",27563.71,27563.71,27096.53,27096.53,1200],["2025-11-18",27470.27,27470.27,26255.6,26255.6,200],["2025-11-19",27003.09,27563.71,26255.6,27376.83,11400],["2025-11-20",27376.83,27376.83,26816.22,26816.22,1200],["2025-11-21",27844.02,27844.02,27844.02,27844.02,100],["2025-11-24",26629.34,27563.71,26535.91,26629.34,7300],["2025-11-25",27096.53,27096.53,26535.91,26722.78,1100],["2025-11-26",25694.98,27376.83,23639.38,26816.22,1400],["2025-11-27",26629.34,27096.53,26629.34,27096.53,1500],["2025-11-28",27096.53,27096.53,27096.53,27096.53,100],["2025-12-01",27096.53,27096.53,27096.53,27096.53,0],["2025-12-02",27096.53,27096.53,27096.53,27096.53,0],["2025-12-03",27096.53,27096.53,27096.53,27096.53,0],["2025-12-04",27096.53,28030.89,26442.47,26442.47,600],["2025-12-05",26349.03,26349.03,26162.16,26162.16,1000],["2025-12-08",26255.6,26255.6,26255.6,26255.6,0],["2025-12-09",26629.34,26629.34,26629.34,26629.34,1000],["2025-12-10",26162.16,26162.16,26162.16,26162.16,1100],["2025-12-11",23826.25,26629.34,23826.25,26162.16,900],["2025-12-12",26162.16,26162.16,26162.16,26162.16,0],["2025-12-15",25414.67,25414.67,25414.67,25414.67,3700],["2025-12-16",25508.11,26162.16,25508.11,26162.16,2700],["2025-12-17",26162.16,26162.16,26162.16,26162.16,2500],["2025-12-18",26162.16,26162.16,26162.16,26162.16,2000],["2025-12-19",26162.16,26162.16,26162.16,26162.16,200],["2025-12-22",27003.09,27003.09,27003.09,27003.09,100],["2025-12-23",27003.09,27003.09,27003.09,27003.09,0],["2025-12-24",27003.09,27003.09,27003.09,27003.09,0],["2025-12-25",27003.09,27003.09,27003.09,27003.09,400],["2025-12-26",27003.09,27003.09,27003.09,27003.09,0],["2025-12-29",26162.16,27937.45,26162.16,27937.45,300],["2025-12-30",27096.53,27096.53,27096.53,27096.53,1400],["2025-12-31",27096.53,27096.53,27096.53,27096.53,0],["2026-01-05",25975.29,26629.34,25975.29,26629.34,1400],["2026-01-06",26535.91,27003.09,26535.91,27003.09,600],["2026-01-07",27003.09,28311.2,26255.6,26255.6,2600],["2026-01-08",26255.6,28030.89,26255.6,26722.78,4500],["2026-01-09",27096.53,28030.89,27096.53,27563.71,2600],["2026-01-12",27376.83,27376.83,27376.83,27376.83,0],["2026-01-13",27096.53,27937.45,27096.53,27096.53,2100],["2026-01-14",27096.53,28311.2,27096.53,28311.2,4800],["2026-01-15",27844.02,27844.02,27096.53,27563.71,800],["2026-01-16",27096.53,27376.83,25694.98,27003.09,17100],["2026-01-19",27003.09,27096.53,27003.09,27096.53,200],["2026-01-20",26722.78,26722.78,26722.78,26722.78,500],["2026-01-21",26162.16,27096.53,26162.16,26629.34,2600],["2026-01-22",26909.65,26909.65,26629.34,26629.34,5500],["2026-01-23",26629.34,26629.34,26629.34,26629.34,500],["2026-01-26",26629.34,26629.34,26255.6,26255.6,1100],["2026-01-27",26629.34,26629.34,26629.34,26629.34,2100],["2026-01-28",26629.34,26629.34,26629.34,26629.34,2000],["2026-01-29",26629.34,26629.34,26349.03,26349.03,7000],["2026-01-30",26629.34,27096.53,26629.34,26722.78,7800],["2026-02-02",26629.34,26722.78,26629.34,26629.34,8500],["2026-02-03",26629.34,27096.53,26629.34,27096.53,3100],["2026-02-04",27096.53,27563.71,27096.53,27563.71,11700],["2026-02-05",27563.71,28030.89,27563.71,28030.89,3500],["2026-02-06",27189.96,27189.96,26629.34,27096.53,4100],["2026-02-09",27003.09,27003.09,27003.09,27003.09,100],["2026-02-10",27096.53,27096.53,27096.53,27096.53,100],["2026-02-11",27096.53,27096.53,27096.53,27096.53,600],["2026-02-12",27096.53,28965.25,27096.53,28965.25,200],["2026-02-13",27563.71,27563.71,27563.71,27563.71,1000],["2026-02-23",27563.71,27563.71,27563.71,27563.71,100],["2026-02-24",27563.71,27563.71,27563.71,27563.71,3100],["2026-02-25",27563.71,28030.89,27563.71,27937.45,800],["2026-02-26",27937.45,27937.45,27657.14,27657.14,3000],["2026-02-27",27750.58,28404.63,27750.58,27937.45,5000],["2026-03-02",27563.71,28965.25,27563.71,28404.63,15400],["2026-03-03",28498.07,30833.98,28030.89,28217.76,13700],["2026-03-04",28217.76,28965.25,27563.71,27844.02,12800],["2026-03-05",27844.02,27937.45,27096.53,27096.53,17800],["2026-03-06",27096.53,27844.02,27096.53,27844.02,7300],["2026-03-09",26162.16,26162.16,26162.16,26162.16,1000],["2026-03-10",26162.16,26162.16,26162.16,26162.16,700],["2026-03-11",26162.16,26255.6,26162.16,26255.6,600],["2026-03-12",26629.34,26816.22,26162.16,26629.34,8500],["2026-03-13",26629.34,26629.34,26629.34,26629.34,400],["2026-03-16",27096.53,28030.89,27096.53,27376.83,10200],["2026-03-17",27844.02,27844.02,27844.02,27844.02,0],["2026-03-18",26442.47,27470.27,26442.47,27470.27,600],["2026-03-19",27283.4,27283.4,27283.4,27283.4,0],["2026-03-20",27283.4,27283.4,27096.53,27096.53,1100],["2026-03-23",26255.6,26255.6,26162.16,26162.16,1500],["2026-03-24",26162.16,26162.16,26162.16,26162.16,0],["2026-03-25",26162.16,26629.34,26162.16,26629.34,1000],["2026-03-26",26629.34,26629.34,26629.34,26629.34,600],["2026-03-27",26629.34,26629.34,26629.34,26629.34,0],["2026-03-30",27096.53,27096.53,27096.53,27096.53,800],["2026-03-31",27096.53,27096.53,27096.53,27096.53,100],["2026-04-01",26629.34,26629.34,26629.34,26629.34,900],["2026-04-02",26629.34,26629.34,26629.34,26629.34,0],["2026-04-03",26816.22,26816.22,26816.22,26816.22,100],["2026-04-06",26816.22,26816.22,26816.22,26816.22,0],["2026-04-07",26629.34,26629.34,26442.47,26629.34,6700],["2026-04-08",27096.53,27096.53,27096.53,27096.53,700],["2026-04-09",27096.53,27096.53,27096.53,27096.53,1000],["2026-04-10",27096.53,27096.53,27096.53,27096.53,3100],["2026-04-13",27096.53,27096.53,27096.53,27096.53,0],["2026-04-14",26722.78,27283.4,26629.34,27283.4,1600],["2026-04-15",26722.78,26722.78,26722.78,26722.78,0],["2026-04-16",27003.09,27003.09,27003.09,27003.09,29400],["2026-04-17",27003.09,27003.09,26816.22,26816.22,4800],["2026-04-20",27003.09,27003.09,27003.09,27003.09,100],["2026-04-21",27003.09,27003.09,27003.09,27003.09,5100],["2026-04-22",27003.09,27003.09,27003.09,27003.09,0],["2026-04-23",26909.65,26909.65,26722.78,26816.22,2300],["2026-04-24",26816.22,26816.22,26816.22,26816.22,1900],["2026-04-28",26816.22,27937.45,26816.22,27937.45,19300],["2026-04-29",27189.96,27189.96,27003.09,27003.09,6900],["2026-05-04",27189.96,27563.71,27096.53,27096.53,4400],["2026-05-05",27189.96,27189.96,27189.96,27189.96,16400],["2026-05-06",27189.96,27937.45,27189.96,27563.71,4100],["2026-05-07",27470.27,27470.27,27470.27,27470.27,0],["2026-05-08",27376.83,27376.83,27189.96,27376.83,8400],["2026-05-11",27563.71,27563.71,27096.53,27189.96,4800],["2026-05-12",27470.27,27563.71,27096.53,27563.71,7500],["2026-05-13",27563.71,27937.45,27096.53,27283.4,11700],["2026-05-14",27563.71,27563.71,27563.71,27563.71,3700],["2026-05-15",27750.58,28498.07,27750.58,28217.76,23600],["2026-05-18",28498.07,28498.07,27844.02,27844.02,7100],["2026-05-19",27657.14,27657.14,27003.09,27003.09,14400],["2026-05-20",27096.53,27376.83,26722.78,27189.96,16400],["2026-05-21",27283.4,27283.4,27096.53,27096.53,3500],["2026-05-22",27096.53,27096.53,27096.53,27096.53,600],["2026-05-25",27096.53,27096.53,26909.65,27003.09,4300],["2026-05-26",27096.53,27096.53,26722.78,26722.78,4000],["2026-05-27",27096.53,27096.53,27096.53,27096.53,200],["2026-05-28",26722.78,26722.78,26629.34,26722.78,2400],["2026-05-29",26909.65,26909.65,26629.34,26722.78,5600],["2026-06-01",26722.78,26816.22,26722.78,26722.78,10300],["2026-06-02",27096.53,27096.53,27096.53,27096.53,200],["2026-06-03",26722.78,26722.78,26629.34,26629.34,2100],["2026-06-04",26909.65,26909.65,26816.22,26909.65,1500],["2026-06-05",26629.34,26909.65,26629.34,26909.65,200],["2026-06-08",26629.34,26629.34,26255.6,26629.34,2900],["2026-06-09",26349.03,26629.34,26162.16,26162.16,4000],["2026-06-10",26629.34,26629.34,26629.34,26629.34,100],["2026-06-11",26255.6,26255.6,26255.6,26255.6,1100],["2026-06-12",26629.34,26629.34,26629.34,26629.34,100],["2026-06-15",26629.34,26629.34,26629.34,26629.34,0],["2026-06-16",26442.47,26629.34,26162.16,26629.34,4300],["2026-06-17",26629.34,26629.34,26629.34,26629.34,300],["2026-06-18",26629.34,26629.34,26629.34,26629.34,0],["2026-06-19",26629.34,26629.34,26629.34,26629.34,100],["2026-06-22",26629.34,26629.34,26629.34,26629.34,600],["2026-06-23",26629.34,26629.34,26629.34,26629.34,0],["2026-06-24",26629.34,26629.34,26629.34,26629.34,0],["2026-06-25",26629.34,26629.34,26162.16,26162.16,400],["2026-06-26",26255.6,26255.6,26255.6,26255.6,0],["2026-06-29",26162.16,26255.6,25227.8,25321.24,6500],["2026-06-30",25321.24,25694.98,24293.44,25694.98,12000],["2026-07-01",24760.62,24760.62,24760.62,24760.62,2000],["2026-07-02",25694.98,25694.98,25227.8,25227.8,600],["2026-07-03",24760.62,25601.54,24760.62,25601.54,900],["2026-07-06",25227.8,25227.8,25227.8,25227.8,100],["2026-07-07",25227.8,25227.8,25227.8,25227.8,0],["2026-07-08",25227.8,25227.8,25227.8,25227.8,0],["2026-07-09",25227.8,25227.8,25227.8,25227.8,0],["2026-07-10",25227.8,25227.8,25227.8,25227.8,500],["2026-07-13",24293.44,25227.8,24293.44,25227.8,200],["2026-07-14",25134.36,25134.36,25134.36,25134.36,500],["2026-07-15",25134.36,25134.36,25134.36,25134.36,0],["2026-07-16",25134.36,25134.36,25134.36,25134.36,0],["2026-07-17",24293.44,24293.44,24293.44,24293.44,100],["2026-07-20",24760.62,24760.62,23826.25,23826.25,1500],["2026-07-21",23452.51,23826.25,23359.07,23826.25,600],["2026-07-22",24013.13,24013.13,23826.25,23826.25,1100],["2026-07-23",22891.89,22891.89,22891.89,22891.89,600],["2026-07-24",22891.89,22891.89,22424.71,22424.71,200],["2026-07-27",22705.02,22705.02,22518.15,22518.15,500],["2026-07-28",22518.15,22518.15,22331.27,22331.27,11300],["2026-07-29",22331.27,22331.27,22331.27,22331.27,500],["2026-07-30",22331.27,22331.27,22331.27,22331.27,3200],["2026-07-31",24106.56,24106.56,24106.56,24106.56,100],["2026-08-03",24200.0,24293.44,24200.0,24200.0,800],["2026-08-04",24106.56,24200.0,24106.56,24200.0,4700],["2026-08-05",24200.0,24200.0,24200.0,24200.0,700],["2026-08-06",22200.0,22600.0,21000.0,22100.0,5500],["2026-08-07",22200.0,24000.0,22200.0,22500.0,1000],["2026-08-10",24000.0,24000.0,22500.0,23800.0,400],["2026-08-11",23800.0,23800.0,23800.0,23800.0,300],["2026-08-12",23700.0,23700.0,23700.0,23700.0,200],["2026-08-13",23800.0,23800.0,23800.0,23800.0,100],["2026-08-14",23600.0,23600.0,23600.0,23600.0,100],["2026-08-17",23700.0,24000.0,23700.0,24000.0,6000],["2026-08-18",27600.0,27600.0,27600.0,27600.0,100],["2026-08-19",27600.0,27600.0,27600.0,27600.0,0],["2026-08-20",30000.0,30000.0,30000.0,30000.0,100],["2026-08-21",25500.0,25500.0,25500.0,25500.0,18500],["2026-08-24",25500.0,25500.0,25500.0,25500.0,2200],["2026-08-25",25500.0,25500.0,25500.0,25500.0,0],["2026-08-26",25500.0,25500.0,25500.0,25500.0,0],["2026-08-27",25500.0,27000.0,25500.0,27000.0,200],["2026-08-28",27000.0,28000.0,25800.0,25800.0,300],["2026-09-03",25000.0,27700.0,25000.0,26800.0,2900],["2026-09-04",26000.0,26000.0,26000.0,26000.0,0],["2026-09-07",26000.0,26000.0,26000.0,26000.0,0],["2026-09-08",25500.0,26000.0,25500.0,26000.0,5000],["2026-09-09",26000.0,26000.0,26000.0,26000.0,0],["2026-09-10",26000.0,26000.0,26000.0,26000.0,0],["2026-09-11",26000.0,26000.0,26000.0,26000.0,200],["2026-09-14",26000.0,26000.0,26000.0,26000.0,0],["2026-09-15",26000.0,26000.0,26000.0,26000.0,0],["2026-09-16",27100.0,27100.0,27100.0,27100.0,100],["2026-09-17",23600.0,24900.0,23200.0,24900.0,4100],["2026-09-18",24900.0,25800.0,24900.0,25800.0,1200],["2026-09-21",25000.0,25000.0,25000.0,25000.0,1100],["2026-09-22",24600.0,24900.0,23000.0,24900.0,9000],["2026-09-23",24800.0,24800.0,24800.0,24800.0,100],["2026-09-24",26400.0,26400.0,23500.0,23900.0,5300],["2026-09-25",24700.0,24700.0,24700.0,24700.0,0],["2026-09-28",24700.0,24700.0,24700.0,24700.0,0],["2026-09-29",24700.0,24700.0,24700.0,24700.0,0],["2026-09-30",25000.0,26300.0,24800.0,25000.0,4900],["2026-10-01",24200.0,24200.0,24200.0,24200.0,100],["2026-10-02",24200.0,25000.0,24200.0,25000.0,1000],["2026-10-05",24900.0,24900.0,24900.0,24900.0,900],["2026-10-06",24900.0,24900.0,24900.0,24900.0,0],["2026-10-07",24200.0,24200.0,23500.0,23500.0,4100],["2026-10-08",23900.0,23900.0,23900.0,23900.0,0],["2026-10-09",23900.0,23900.0,23900.0,23900.0,300],["2026-10-12",24000.0,24000.0,24000.0,24000.0,500]]}