{"sym":"VAF","index":false,"bars":[["2015-06-23",8803.14,8803.14,6749.07,6749.07,3510],["2015-06-24",6969.15,7189.23,6418.96,6418.96,5060],["2015-06-25",6822.43,6859.11,6602.35,6859.11,2810],["2015-06-26",7005.83,7005.83,6418.96,6418.96,8080],["2015-06-29",6052.16,6052.16,6015.48,6015.48,2930],["2015-06-30",6015.48,6015.48,5722.04,5722.04,7580],["2015-07-01",6088.84,6088.84,6088.84,6088.84,100],["2015-07-02",6272.24,6272.24,6272.24,6272.24,10],["2015-07-03",6418.96,6418.96,6162.2,6162.2,7080],["2015-07-06",6162.2,6162.2,6162.2,6162.2,0],["2015-07-07",6088.84,6162.2,6088.84,6088.84,6570],["2015-07-08",6235.56,6235.56,6235.56,6235.56,1000],["2015-07-09",6052.16,6052.16,6052.16,6052.16,10],["2015-07-10",6052.16,6088.84,6052.16,6052.16,5110],["2015-07-13",6052.16,6272.24,5868.76,6235.56,6930],["2015-07-14",5905.44,6235.56,5905.44,6235.56,420],["2015-07-15",5942.12,6235.56,5832.08,6235.56,22010],["2015-07-16",6235.56,6235.56,6235.56,6235.56,10],["2015-07-17",5868.76,6418.96,5868.76,6418.96,1910],["2015-07-20",6418.96,6418.96,6418.96,6418.96,10],["2015-07-21",6602.35,6602.35,6235.56,6418.96,3560],["2015-07-22",6418.96,6418.96,6235.56,6382.28,100],["2015-07-23",6382.28,6382.28,6382.28,6382.28,0],["2015-07-24",6382.28,6382.28,6382.28,6382.28,0],["2015-07-27",6382.28,6382.28,6382.28,6382.28,0],["2015-07-28",6235.56,6235.56,6235.56,6235.56,140],["2015-07-29",6235.56,6235.56,6235.56,6235.56,0],["2015-07-30",6235.56,6235.56,5942.12,6235.56,2810],["2015-07-31",6308.92,6602.35,6272.24,6418.96,3210],["2015-08-03",6015.48,6015.48,6015.48,6015.48,10],["2015-08-04",6235.56,6235.56,5722.04,5722.04,40],["2015-08-05",6088.84,6088.84,5905.44,5942.12,5910],["2015-08-06",5942.12,5942.12,5942.12,5942.12,2560],["2015-08-07",5942.12,6235.56,5868.76,5868.76,20],["2015-08-10",6125.52,6162.2,6125.52,6162.2,5490],["2015-08-11",6162.2,6235.56,6162.2,6162.2,1220],["2015-08-12",6235.56,6308.92,6235.56,6235.56,550],["2015-08-13",6382.28,6418.96,6162.2,6198.88,4270],["2015-08-14",6198.88,6198.88,6198.88,6198.88,0],["2015-08-17",6162.2,6162.2,6162.2,6162.2,500],["2015-08-18",6162.2,6162.2,6162.2,6162.2,0],["2015-08-19",6162.2,6162.2,6162.2,6162.2,0],["2015-08-20",6052.16,6162.2,6052.16,6162.2,1300],["2015-08-21",6162.2,6162.2,6052.16,6052.16,2500],["2015-08-24",6088.84,6088.84,6015.48,6015.48,600],["2015-08-25",6015.48,6015.48,6015.48,6015.48,500],["2015-08-26",5978.8,6235.56,5978.8,6235.56,8310],["2015-08-27",6235.56,6235.56,6235.56,6235.56,0],["2015-08-28",6162.2,6162.2,6162.2,6162.2,1000],["2015-08-31",6162.2,6162.2,6162.2,6162.2,3500],["2015-09-01",6308.92,6418.96,6198.88,6198.88,6090],["2015-09-03",6052.16,6052.16,6052.16,6052.16,10],["2015-09-04",6015.48,6235.56,5868.76,6235.56,20350],["2015-09-07",6345.6,6345.6,6345.6,6345.6,20],["2015-09-08",6345.6,6345.6,6308.92,6308.92,180],["2015-09-09",6088.84,6345.6,6088.84,6198.88,25770],["2015-09-10",6088.84,6198.88,6088.84,6198.88,13820],["2015-09-11",6052.16,6345.6,6052.16,6162.2,14190],["2015-09-14",6088.84,6198.88,6088.84,6198.88,7010],["2015-09-15",6162.2,6308.92,6015.48,6308.92,6720],["2015-09-16",6308.92,6308.92,6272.24,6272.24,5010],["2015-09-17",6235.56,6235.56,6125.52,6198.88,2930],["2015-09-18",6125.52,6125.52,6088.84,6088.84,5410],["2015-09-21",6235.56,6235.56,6088.84,6198.88,4880],["2015-09-22",6235.56,6235.56,6235.56,6235.56,980],["2015-09-23",6198.88,6198.88,6162.2,6198.88,7250],["2015-09-24",6198.88,6198.88,6125.52,6125.52,4610],["2015-09-25",6052.16,6235.56,6052.16,6235.56,6340],["2015-09-28",6235.56,6235.56,6235.56,6235.56,10],["2015-09-29",6235.56,6235.56,6235.56,6235.56,0],["2015-09-30",6235.56,6235.56,5868.76,5868.76,110],["2015-10-01",6235.56,6235.56,6235.56,6235.56,10],["2015-10-02",6308.92,6308.92,5868.76,5868.76,21020],["2015-10-05",5868.76,5868.76,5868.76,5868.76,0],["2015-10-06",5868.76,6052.16,5722.04,6052.16,14940],["2015-10-07",6125.52,6125.52,6125.52,6125.52,30],["2015-10-08",6272.24,6272.24,6272.24,6272.24,20],["2015-10-09",5868.76,5978.8,5868.76,5905.44,6010],["2015-10-12",5905.44,5905.44,5905.44,5905.44,5000],["2015-10-13",6308.92,6308.92,6308.92,6308.92,2000],["2015-10-14",6308.92,6308.92,5978.8,5978.8,1540],["2015-10-15",6052.16,6052.16,6052.16,6052.16,80],["2015-10-16",6052.16,6198.88,5905.44,6198.88,4040],["2015-10-19",6198.88,6198.88,6198.88,6198.88,150],["2015-10-20",6198.88,6198.88,6198.88,6198.88,0],["2015-10-21",6198.88,6198.88,6198.88,6198.88,0],["2015-10-22",6088.84,6088.84,6088.84,6088.84,910],["2015-10-23",6235.56,6235.56,6235.56,6235.56,10],["2015-10-26",5868.76,6198.88,5868.76,6198.88,18130],["2015-10-27",6198.88,6198.88,6198.88,6198.88,10],["2015-10-28",6198.88,6198.88,6052.16,6052.16,4000],["2015-10-29",6052.16,6052.16,5978.8,5978.8,8000],["2015-10-30",6052.16,6052.16,6052.16,6052.16,10],["2015-11-02",6052.16,6052.16,6052.16,6052.16,0],["2015-11-03",6052.16,6052.16,6052.16,6052.16,0],["2015-11-04",6198.88,6198.88,6198.88,6198.88,10],["2015-11-05",5942.12,6198.88,5868.76,6198.88,1120],["2015-11-06",5942.12,5942.12,5868.76,5942.12,400],["2015-11-09",6125.52,6125.52,6052.16,6052.16,300],["2015-11-10",6052.16,6052.16,6052.16,6052.16,0],["2015-11-11",6052.16,6052.16,6052.16,6052.16,0],["2015-11-12",5868.76,6052.16,5868.76,5978.8,2260],["2015-11-13",6015.48,6052.16,6015.48,6052.16,1100],["2015-11-16",6052.16,6052.16,6052.16,6052.16,10],["2015-11-17",5978.8,5978.8,5978.8,5978.8,820],["2015-11-18",5978.8,5978.8,5905.44,5978.8,880],["2015-11-19",6015.48,6052.16,6015.48,6052.16,4300],["2015-11-20",6052.16,6052.16,6052.16,6052.16,0],["2015-11-23",6052.16,6052.16,6052.16,6052.16,0],["2015-11-24",6052.16,6052.16,6052.16,6052.16,8000],["2015-11-25",6052.16,6052.16,6052.16,6052.16,0],["2015-11-26",6052.16,6162.2,6052.16,6162.2,2510],["2015-11-27",6162.2,6162.2,6162.2,6162.2,0],["2015-11-30",6162.2,6162.2,5905.44,5905.44,120],["2015-12-01",5905.44,5905.44,5905.44,5905.44,0],["2015-12-02",6015.48,6015.48,5942.12,5942.12,1000],["2015-12-03",6308.92,6308.92,6308.92,6308.92,10],["2015-12-04",6015.48,6015.48,6015.48,6015.48,20],["2015-12-07",6015.48,6052.16,6015.48,6052.16,6990],["2015-12-08",6052.16,6052.16,6052.16,6052.16,0],["2015-12-09",6442.62,6442.62,6442.62,6442.62,8500],["2015-12-10",6442.62,6442.62,6442.62,6442.62,0],["2015-12-11",6520.71,6520.71,6520.71,6520.71,110],["2015-12-14",6520.71,6520.71,6520.71,6520.71,0],["2015-12-15",6520.71,6520.71,6520.71,6520.71,0],["2015-12-16",6520.71,6520.71,6520.71,6520.71,0],["2015-12-17",6559.76,6559.76,6559.76,6559.76,40],["2015-12-18",6442.62,6442.62,6442.62,6442.62,10],["2015-12-21",6481.67,6833.08,6481.67,6559.76,2960],["2015-12-22",6559.76,6989.27,6559.76,6989.27,7080],["2015-12-23",6637.85,6637.85,6637.85,6637.85,5020],["2015-12-24",6598.8,7067.36,6598.8,7067.36,5040],["2015-12-25",6637.85,7496.87,6637.85,6637.85,1210],["2015-12-28",6637.85,7067.36,6598.8,7067.36,20600],["2015-12-29",6676.9,7535.91,6637.85,7535.91,14610],["2015-12-30",7028.31,7067.36,7028.31,7028.31,64550],["2015-12-31",7028.31,7028.31,7028.31,7028.31,100040],["2016-01-04",7028.31,7028.31,7028.31,7028.31,0],["2016-01-05",7028.31,7028.31,6872.13,6872.13,7640],["2016-01-06",6676.9,6676.9,6676.9,6676.9,1010],["2016-01-07",6520.71,6520.71,6520.71,6520.71,10],["2016-01-08",6442.62,6442.62,6442.62,6442.62,320],["2016-01-11",6520.71,6872.13,6520.71,6872.13,3660],["2016-01-12",6872.13,6872.13,6715.94,6715.94,130],["2016-01-13",7028.31,7028.31,7028.31,7028.31,10],["2016-01-14",6754.99,7067.36,6754.99,6754.99,24490],["2016-01-15",7028.31,7028.31,6598.8,6637.85,830],["2016-01-18",7067.36,7067.36,6247.39,6247.39,30],["2016-01-19",6481.67,6676.9,6481.67,6676.9,20],["2016-01-20",7028.31,7106.4,7028.31,7028.31,30],["2016-01-21",6637.85,7184.5,6559.76,7184.5,10010],["2016-01-22",7614.01,7614.01,6715.94,7223.54,23610],["2016-01-25",6794.04,7535.91,6794.04,7535.91,1010],["2016-01-26",7028.31,7418.77,7028.31,7223.54,6050],["2016-01-27",7340.68,7340.68,7223.54,7262.59,17240],["2016-01-28",7379.73,7418.77,7379.73,7418.77,20],["2016-01-29",6911.17,7340.68,6911.17,6911.17,3920],["2016-02-01",7028.31,7379.73,6559.76,6559.76,9530],["2016-02-02",6989.27,6989.27,6989.27,6989.27,8510],["2016-02-03",7379.73,7418.77,7379.73,7418.77,1010],["2016-02-04",7418.77,7418.77,7262.59,7262.59,5450],["2016-02-05",7731.14,7731.14,7731.14,7731.14,10],["2016-02-15",7223.54,7223.54,7223.54,7223.54,510],["2016-02-16",7379.73,7614.01,6794.04,6794.04,30],["2016-02-17",6794.04,6794.04,6794.04,6794.04,0],["2016-02-18",7223.54,7223.54,7223.54,7223.54,20],["2016-02-19",7028.31,7614.01,6833.08,7614.01,74760],["2016-02-22",7418.77,7418.77,7418.77,7418.77,10],["2016-02-23",7614.01,7614.01,6950.22,6950.22,20],["2016-02-24",6950.22,6950.22,6950.22,6950.22,0],["2016-02-25",6598.8,6598.8,6598.8,6598.8,300],["2016-02-26",6520.71,6520.71,6364.53,6364.53,2300],["2016-02-29",6208.34,6794.04,6208.34,6794.04,20],["2016-03-01",6794.04,6794.04,6794.04,6794.04,0],["2016-03-02",6754.99,6754.99,6442.62,6442.62,2330],["2016-03-03",6833.08,6833.08,6520.71,6520.71,20],["2016-03-04",6950.22,6950.22,6950.22,6950.22,40],["2016-03-07",7340.68,7340.68,6520.71,6520.71,1010],["2016-03-08",6637.85,6637.85,6442.62,6442.62,800],["2016-03-09",6442.62,6442.62,6442.62,6442.62,0],["2016-03-10",6442.62,6442.62,6442.62,6442.62,0],["2016-03-11",6833.08,6833.08,6833.08,6833.08,1670],["2016-03-14",6833.08,6833.08,6833.08,6833.08,0],["2016-03-15",6833.08,6833.08,6833.08,6833.08,0],["2016-03-16",6833.08,7223.54,6833.08,7223.54,2980],["2016-03-17",6833.08,6833.08,6833.08,6833.08,110],["2016-03-18",6364.53,6364.53,6364.53,6364.53,40],["2016-03-21",6364.53,6364.53,6364.53,6364.53,0],["2016-03-22",6794.04,6794.04,6794.04,6794.04,10],["2016-03-23",6794.04,7262.59,6442.62,7262.59,470],["2016-03-24",7262.59,7262.59,6754.99,6754.99,30],["2016-03-25",6676.9,6676.9,6676.9,6676.9,200],["2016-03-28",6637.85,7067.36,6637.85,7067.36,900],["2016-03-29",7067.36,7067.36,7067.36,7067.36,0],["2016-03-30",7067.36,7067.36,7067.36,7067.36,800],["2016-03-31",7067.36,7067.36,6754.99,7067.36,3430],["2016-04-01",7067.36,7067.36,7067.36,7067.36,0],["2016-04-04",7223.54,7223.54,6637.85,6637.85,120],["2016-04-05",7067.36,7067.36,6676.9,7067.36,18890],["2016-04-06",7535.91,7535.91,7028.31,7028.31,30],["2016-04-07",7028.31,7028.31,7028.31,7028.31,1000],["2016-04-08",7145.45,7145.45,7145.45,7145.45,15000],["2016-04-11",6676.9,7106.4,6676.9,6715.94,220],["2016-04-12",7028.31,7145.45,7028.31,7145.45,13970],["2016-04-13",7145.45,7145.45,7145.45,7145.45,0],["2016-04-14",7028.31,7028.31,7028.31,7028.31,1000],["2016-04-15",7223.54,7223.54,7223.54,7223.54,1000],["2016-04-19",6872.13,6872.13,6872.13,6872.13,580],["2016-04-20",6872.13,6872.13,6872.13,6872.13,10],["2016-04-21",6911.17,6911.17,6754.99,6754.99,15860],["2016-04-22",7106.4,7106.4,7106.4,7106.4,500],["2016-04-25",7379.73,7379.73,7379.73,7379.73,10],["2016-04-26",6872.13,7106.4,6872.13,7106.4,510],["2016-04-27",7106.4,7106.4,7106.4,7106.4,0],["2016-04-28",7106.4,7106.4,7106.4,7106.4,0],["2016-04-29",7106.4,7106.4,7106.4,7106.4,0],["2016-05-04",7028.31,7028.31,7028.31,7028.31,940],["2016-05-05",7028.31,7028.31,7028.31,7028.31,500],["2016-05-06",7262.59,7262.59,7223.54,7223.54,15210],["2016-05-09",6754.99,7184.5,6754.99,6794.04,1410],["2016-05-10",6794.04,6794.04,6794.04,6794.04,0],["2016-05-11",6833.08,6833.08,6833.08,6833.08,20],["2016-05-12",6833.08,6833.08,6833.08,6833.08,0],["2016-05-13",6754.99,6754.99,6715.94,6715.94,2200],["2016-05-16",6442.62,6442.62,6442.62,6442.62,1100],["2016-05-17",6637.85,6872.13,6637.85,6872.13,380],["2016-05-18",7340.68,7340.68,7340.68,7340.68,210],["2016-05-19",7028.31,7418.77,7028.31,7418.77,3770],["2016-05-20",7028.31,7223.54,7028.31,7223.54,12440],["2016-05-23",7418.77,7418.77,7418.77,7418.77,10],["2016-05-24",7418.77,7418.77,7418.77,7418.77,0],["2016-05-25",7809.24,7809.24,6911.17,6911.17,1510],["2016-05-26",7379.73,7379.73,6637.85,6637.85,220],["2016-05-27",6637.85,6637.85,6325.48,6325.48,1000],["2016-05-30",6728.38,6728.38,6365.77,6728.38,430],["2016-05-31",7171.56,7171.56,7171.56,7171.56,30],["2016-06-01",7211.85,7252.14,6688.09,7252.14,850],["2016-06-02",7292.43,7735.62,7292.43,7735.62,240],["2016-06-03",7735.62,7735.62,7735.62,7735.62,0],["2016-06-06",7735.62,7735.62,7735.62,7735.62,0],["2016-06-07",7735.62,7735.62,7735.62,7735.62,0],["2016-06-08",7735.62,7735.62,7735.62,7735.62,0],["2016-06-09",7735.62,7735.62,7735.62,7735.62,0],["2016-06-10",7211.85,7211.85,7211.85,7211.85,510],["2016-06-13",6728.38,6768.67,6728.38,6728.38,1280],["2016-06-14",7171.56,7171.56,7171.56,7171.56,10],["2016-06-15",7252.14,7574.46,7252.14,7574.46,330],["2016-06-16",7211.85,7211.85,7211.85,7211.85,200],["2016-06-17",7211.85,7211.85,6768.67,6768.67,1090],["2016-06-20",6486.64,7211.85,6446.35,6526.93,660],["2016-06-21",6970.12,6970.12,6929.83,6929.83,1310],["2016-06-22",6929.83,6929.83,6929.83,6929.83,0],["2016-06-23",7252.14,7252.14,7171.56,7171.56,110],["2016-06-24",7171.56,7655.04,6688.09,6688.09,5180],["2016-06-27",6446.35,7131.28,6446.35,7131.28,150],["2016-06-28",7131.28,7131.28,7131.28,7131.28,0],["2016-06-29",7614.75,7614.75,7050.7,7050.7,3010],["2016-06-30",6647.8,7050.7,6647.8,7050.7,420],["2016-07-01",6688.09,7534.17,6647.8,6647.8,720],["2016-07-04",6647.8,6647.8,6647.8,6647.8,0],["2016-07-05",7050.7,7090.99,7050.7,7090.99,5550],["2016-07-06",7453.59,7453.59,7252.14,7252.14,12640],["2016-07-07",7735.62,7735.62,7252.14,7735.62,7210],["2016-07-08",8178.81,8178.81,7695.33,7695.33,79060],["2016-07-11",7655.04,7856.49,7574.46,7735.62,4340],["2016-07-12",7735.62,7937.07,7614.75,7856.49,16160],["2016-07-13",7695.33,7695.33,7655.04,7695.33,9050],["2016-07-14",8223.13,8223.13,8170.75,8170.75,560],["2016-07-15",8013.62,8013.62,8013.62,8013.62,210],["2016-07-18",7751.74,7751.74,7594.61,7594.61,4150],["2016-07-19",7856.49,7856.49,7751.74,7751.74,50],["2016-07-20",7751.74,7751.74,7751.74,7751.74,20],["2016-07-21",7385.1,8118.37,7385.1,8118.37,2030],["2016-07-22",7594.61,8066.0,7594.61,8066.0,1200],["2016-07-25",7542.23,7646.98,7542.23,7542.23,2500],["2016-07-26",8066.0,8066.0,8066.0,8066.0,50],["2016-07-27",7594.61,7594.61,7594.61,7594.61,8130],["2016-07-28",7280.35,7280.35,7175.59,7175.59,1010],["2016-07-29",7646.98,7646.98,7646.98,7646.98,10],["2016-08-01",8013.62,8013.62,7175.59,7175.59,4220],["2016-08-02",6913.71,6913.71,6861.33,6861.33,2500],["2016-08-03",6547.07,6651.83,6547.07,6599.45,2130],["2016-08-04",6966.09,6966.09,6966.09,6966.09,20],["2016-08-05",7332.72,7332.72,7332.72,7332.72,10],["2016-08-08",7332.72,7332.72,6966.09,6966.09,120],["2016-08-09",6966.09,6966.09,6966.09,6966.09,0],["2016-08-10",7280.35,7280.35,6966.09,7227.97,1020],["2016-08-11",7594.61,7594.61,6808.96,6808.96,160],["2016-08-12",6547.07,6547.07,6389.94,6389.94,6000],["2016-08-15",6808.96,6808.96,6808.96,6808.96,10],["2016-08-16",7227.97,7227.97,7227.97,7227.97,10],["2016-08-17",7070.84,7070.84,6756.58,6756.58,300],["2016-08-18",6547.07,6547.07,6285.19,6285.19,1010],["2016-08-19",6285.19,6704.2,6285.19,6704.2,2020],["2016-08-22",6442.32,6966.09,6442.32,6966.09,40],["2016-08-23",6494.7,6651.83,6494.7,6494.7,4090],["2016-08-24",6494.7,6808.96,6494.7,6808.96,1030],["2016-08-25",6808.96,6808.96,6808.96,6808.96,0],["2016-08-26",6494.7,7227.97,6337.57,6337.57,2040],["2016-08-29",6756.58,6756.58,6756.58,6756.58,10],["2016-08-30",6285.19,6389.94,6285.19,6389.94,1350],["2016-08-31",6389.94,6704.2,6389.94,6389.94,2340],["2016-09-01",6389.94,6389.94,6023.31,6337.57,4620],["2016-09-05",6337.57,6337.57,6337.57,6337.57,1230],["2016-09-06",6337.57,6337.57,6337.57,6337.57,80],["2016-09-07",6285.19,6285.19,6285.19,6285.19,100],["2016-09-08",6285.19,6285.19,6285.19,6285.19,10],["2016-09-09",6128.06,6285.19,6128.06,6285.19,510],["2016-09-12",6285.19,6285.19,6180.44,6180.44,150],["2016-09-13",6180.44,6180.44,6180.44,6180.44,0],["2016-09-14",6180.44,6180.44,6180.44,6180.44,0],["2016-09-15",6180.44,6180.44,6180.44,6180.44,2000],["2016-09-16",6180.44,6180.44,6180.44,6180.44,0],["2016-09-19",5761.43,6442.32,5761.43,6442.32,30],["2016-09-20",6861.33,6861.33,6861.33,6861.33,8000],["2016-09-21",6442.32,6442.32,6442.32,6442.32,10],["2016-09-22",5997.12,6442.32,5997.12,6442.32,510],["2016-09-23",6442.32,6442.32,6442.32,6442.32,0],["2016-09-26",6442.32,6442.32,6442.32,6442.32,0],["2016-09-27",6442.32,6442.32,6442.32,6442.32,0],["2016-09-28",6442.32,6442.32,6442.32,6442.32,0],["2016-09-29",6442.32,6442.32,6128.06,6180.44,1760],["2016-09-30",6128.06,6599.45,6128.06,6599.45,6400],["2016-10-03",6180.44,6180.44,6180.44,6180.44,1910],["2016-10-04",6180.44,6206.63,6180.44,6180.44,2150],["2016-10-05",6180.44,6285.19,6180.44,6285.19,1070],["2016-10-06",6704.2,6704.2,6232.81,6232.81,550],["2016-10-07",6547.07,6599.45,6547.07,6599.45,270],["2016-10-10",6599.45,6599.45,6599.45,6599.45,150],["2016-10-11",6206.63,6206.63,6206.63,6206.63,70],["2016-10-12",6547.07,6547.07,6547.07,6547.07,110],["2016-10-13",6547.07,6547.07,6547.07,6547.07,0],["2016-10-14",6416.13,6494.7,6416.13,6494.7,2000],["2016-10-17",6547.07,6547.07,6547.07,6547.07,100],["2016-10-18",6128.06,6704.2,6128.06,6704.2,200],["2016-10-19",6704.2,6704.2,6704.2,6704.2,0],["2016-10-20",6704.2,6704.2,6704.2,6704.2,0],["2016-10-21",6704.2,6704.2,6259.0,6259.0,200],["2016-10-24",6259.0,6259.0,6259.0,6259.0,0],["2016-10-25",6180.44,6180.44,6128.06,6128.06,60],["2016-10-26",6128.06,6128.06,6128.06,6128.06,0],["2016-10-27",6128.06,6128.06,6128.06,6128.06,0],["2016-10-28",6494.7,6494.7,6494.7,6494.7,100],["2016-10-31",6128.06,6939.9,6128.06,6939.9,940],["2016-11-01",6939.9,6939.9,6939.9,6939.9,0],["2016-11-02",6939.9,6939.9,6939.9,6939.9,0],["2016-11-03",6808.96,6808.96,6808.96,6808.96,200],["2016-11-04",6808.96,6808.96,6808.96,6808.96,0],["2016-11-07",7227.97,7227.97,6389.94,7018.46,220],["2016-11-08",7018.46,7018.46,7018.46,7018.46,20],["2016-11-09",6547.07,7175.59,6547.07,7175.59,120],["2016-11-10",7175.59,7542.23,6704.2,7306.54,1580],["2016-11-11",7306.54,7306.54,7306.54,7306.54,0],["2016-11-14",7227.97,7227.97,6861.33,7070.84,90],["2016-11-15",7070.84,7070.84,7070.84,7070.84,0],["2016-11-16",6599.45,6599.45,6599.45,6599.45,10],["2016-11-17",6389.94,7018.46,6285.19,7018.46,1660],["2016-11-18",7254.16,7254.16,7018.46,7018.46,130],["2016-11-21",6547.07,6573.26,6547.07,6573.26,380],["2016-11-22",6966.09,6966.09,6128.06,6128.06,5790],["2016-11-23",6520.89,6520.89,6128.06,6520.89,2750],["2016-11-24",6913.71,6913.71,6913.71,6913.71,60],["2016-11-25",6913.71,6913.71,6913.71,6913.71,0],["2016-11-28",7332.72,7332.72,6808.96,6808.96,200],["2016-11-29",7163.02,7163.02,7163.02,7163.02,20],["2016-11-30",7108.55,7626.03,7108.55,7626.03,5490],["2016-12-01",7598.8,7598.8,7108.55,7135.79,17160],["2016-12-02",7326.44,7326.44,7326.44,7326.44,270],["2016-12-05",7081.32,7081.32,7081.32,7081.32,500],["2016-12-06",7081.32,7081.32,7081.32,7081.32,0],["2016-12-07",7081.32,7081.32,7081.32,7081.32,0],["2016-12-08",7026.84,7081.32,7026.84,7081.32,800],["2016-12-09",7054.08,7054.08,6645.54,6645.54,840],["2016-12-12",6373.18,7054.08,6373.18,6836.19,5340],["2016-12-13",6836.19,6836.19,6836.19,6836.19,0],["2016-12-14",6373.18,6700.01,6373.18,6645.54,3480],["2016-12-15",7054.08,7054.08,6373.18,6373.18,340],["2016-12-16",6781.72,6781.72,6373.18,6373.18,120],["2016-12-19",6672.78,6672.78,6373.18,6373.18,2120],["2016-12-20",6373.18,6482.13,6373.18,6482.13,9010],["2016-12-21",6482.13,6482.13,6482.13,6482.13,1810],["2016-12-22",6373.18,6373.18,6373.18,6373.18,3000],["2016-12-23",6781.72,6781.72,6373.18,6618.31,380],["2016-12-26",7081.32,7081.32,6373.18,6373.18,5500],["2016-12-27",6808.96,6808.96,6373.18,6727.25,1700],["2016-12-28",6999.61,6999.61,6373.18,6373.18,30],["2016-12-29",6781.72,6781.72,6781.72,6781.72,40],["2016-12-30",6318.71,6890.66,6318.71,6890.66,1060],["2017-01-03",7054.08,7054.08,7054.08,7054.08,20],["2017-01-04",7054.08,7054.08,7054.08,7054.08,0],["2017-01-05",7054.08,7054.08,7054.08,7054.08,0],["2017-01-06",6563.84,6563.84,6563.84,6563.84,1040],["2017-01-09",6427.66,6427.66,6373.18,6373.18,3140],["2017-01-10",6781.72,6781.72,6781.72,6781.72,10],["2017-01-11",6373.18,6373.18,6373.18,6373.18,190870],["2017-01-12",6754.49,6754.49,6754.49,6754.49,20],["2017-01-13",6754.49,7190.26,6754.49,7190.26,8250],["2017-01-16",7653.27,7653.27,6754.49,6754.49,130],["2017-01-17",7054.08,7054.08,6427.66,7054.08,240],["2017-01-18",6563.84,6563.84,6563.84,6563.84,10],["2017-01-19",6563.84,6563.84,6563.84,6563.84,0],["2017-01-20",6482.13,6917.9,6427.66,6427.66,15070],["2017-01-23",6427.66,6482.13,6427.66,6482.13,20],["2017-01-24",6427.66,6836.19,6373.18,6836.19,11060],["2017-01-25",6863.43,6863.43,6863.43,6863.43,40],["2017-02-02",7271.97,7271.97,6400.42,6917.9,1520],["2017-02-03",6917.9,7353.67,6917.9,7353.67,40],["2017-02-06",6890.66,6972.37,6890.66,6972.37,13320],["2017-02-07",7163.02,7163.02,6563.84,6645.54,2590],["2017-02-08",6999.61,6999.61,6645.54,6645.54,170],["2017-02-09",6645.54,6808.96,6645.54,6645.54,12550],["2017-02-10",6808.96,6808.96,6645.54,6645.54,500],["2017-02-13",6700.01,7081.32,6700.01,6700.01,3300],["2017-02-14",6700.01,6700.01,6700.01,6700.01,0],["2017-02-15",6700.01,6700.01,6700.01,6700.01,0],["2017-02-16",6700.01,6700.01,6700.01,6700.01,0],["2017-02-17",6700.01,6700.01,6700.01,6700.01,0],["2017-02-20",6700.01,6700.01,6700.01,6700.01,0],["2017-02-21",7081.32,7081.32,7081.32,7081.32,10],["2017-02-22",7081.32,7081.32,7081.32,7081.32,0],["2017-02-23",7517.09,7517.09,7517.09,7517.09,30],["2017-02-24",7789.45,7789.45,7789.45,7789.45,100],["2017-02-27",7244.73,7762.21,7244.73,7762.21,20],["2017-02-28",7244.73,7898.39,7244.73,7898.39,1110],["2017-03-01",7353.67,7843.92,7353.67,7353.67,3750],["2017-03-02",7734.98,7734.98,7734.98,7734.98,10],["2017-03-03",7734.98,7734.98,7734.98,7734.98,0],["2017-03-06",7734.98,7734.98,7734.98,7734.98,0],["2017-03-07",7626.03,7626.03,7626.03,7626.03,220],["2017-03-08",7626.03,7626.03,7626.03,7626.03,0],["2017-03-09",8143.51,8143.51,7626.03,7626.03,200],["2017-03-10",7626.03,7626.03,7626.03,7626.03,0],["2017-03-13",7108.55,7108.55,7108.55,7108.55,60],["2017-03-14",7462.62,7462.62,7462.62,7462.62,10],["2017-03-15",7462.62,7462.62,7462.62,7462.62,0],["2017-03-16",7026.84,7026.84,7026.84,7026.84,10],["2017-03-17",7081.32,7353.67,7081.32,7081.32,110],["2017-03-20",7517.09,7517.09,6700.01,7462.62,30],["2017-03-21",7762.21,7762.21,7762.21,7762.21,10],["2017-03-22",7762.21,7762.21,7762.21,7762.21,0],["2017-03-23",7762.21,7762.21,7762.21,7762.21,0],["2017-03-24",7843.92,7843.92,7244.73,7244.73,20],["2017-03-27",6754.49,6754.49,6754.49,6754.49,1000],["2017-03-28",7190.26,7190.26,6754.49,6754.49,1010],["2017-03-29",7190.26,7190.26,6427.66,6427.66,20],["2017-03-30",6863.43,6863.43,6427.66,6863.43,380],["2017-03-31",7299.2,7299.2,7299.2,7299.2,10],["2017-04-03",7734.98,7734.98,7081.32,7081.32,110],["2017-04-04",7081.32,7081.32,7081.32,7081.32,0],["2017-04-05",7544.32,7544.32,7544.32,7544.32,10],["2017-04-07",7081.32,7081.32,7081.32,7081.32,380],["2017-04-10",6591.07,6591.07,6591.07,6591.07,2490],["2017-04-11",7026.84,7026.84,7026.84,7026.84,10],["2017-04-12",6536.6,6536.6,6536.6,6536.6,320],["2017-04-13",6808.96,6808.96,6808.96,6808.96,10],["2017-04-14",7244.73,7244.73,7244.73,7244.73,10],["2017-04-17",7244.73,7244.73,7244.73,7244.73,0],["2017-04-18",7244.73,7244.73,7244.73,7244.73,0],["2017-04-19",7026.84,7734.98,7026.84,7734.98,7000],["2017-04-20",7217.49,8061.81,7217.49,8061.81,1060],["2017-04-21",8061.81,8061.81,8061.81,8061.81,0],["2017-04-24",8061.81,8061.81,8061.81,8061.81,0],["2017-04-25",8061.81,8061.81,8061.81,8061.81,0],["2017-04-26",8061.81,8061.81,8061.81,8061.81,2000],["2017-04-27",8061.81,8061.81,8061.81,8061.81,0],["2017-04-28",8061.81,8061.81,8061.81,8061.81,0],["2017-05-03",8061.81,8061.81,8061.81,8061.81,0],["2017-05-04",8061.81,8061.81,8061.81,8061.81,0],["2017-05-05",8061.81,8061.81,8061.81,8061.81,0],["2017-05-08",8061.81,8061.81,8061.81,8061.81,0],["2017-05-09",8061.81,8061.81,8061.81,8061.81,10],["2017-05-10",8061.81,8061.81,8061.81,8061.81,0],["2017-05-11",8061.81,8061.81,8061.81,8061.81,0],["2017-05-12",8061.81,8061.81,8061.81,8061.81,0],["2017-05-15",8061.81,8061.81,8061.81,8061.81,0],["2017-05-16",8061.81,8061.81,8061.81,8061.81,0],["2017-05-17",8061.81,8061.81,8061.81,8061.81,0],["2017-05-18",8061.81,8061.81,8061.81,8061.81,0],["2017-05-19",8061.81,8061.81,8061.81,8061.81,0],["2017-05-22",8061.81,8061.81,7680.5,7680.5,1670],["2017-05-23",7680.5,7680.5,7680.5,7680.5,0],["2017-05-24",7680.5,7680.5,7680.5,7680.5,0],["2017-05-25",7680.5,7680.5,7680.5,7680.5,0],["2017-05-26",7680.5,7680.5,7680.5,7680.5,0],["2017-05-29",7680.5,7680.5,7680.5,7680.5,0],["2017-05-30",7163.02,7353.67,7163.02,7353.67,1190],["2017-05-31",6863.43,7353.67,6863.43,7353.67,460],["2017-06-01",6917.9,7026.84,6917.9,6917.9,470],["2017-06-02",6482.13,6482.13,6482.13,6482.13,1600],["2017-06-05",6482.13,6482.13,6482.13,6482.13,0],["2017-06-06",6890.66,6890.66,6890.66,6890.66,10],["2017-06-07",7081.32,7081.32,7081.32,7081.32,10],["2017-06-08",7571.56,7571.56,7571.56,7571.56,10],["2017-06-09",7571.56,7571.56,7571.56,7571.56,0],["2017-06-12",8089.04,8089.04,7054.08,8061.81,30],["2017-06-13",8061.81,8061.81,8061.81,8061.81,0],["2017-06-14",8061.81,8061.81,8061.81,8061.81,0],["2017-06-15",8170.75,8170.75,8170.75,8170.75,10],["2017-06-16",8170.75,8170.75,8170.75,8170.75,0],["2017-06-19",8170.75,8170.75,8170.75,8170.75,0],["2017-06-20",8170.75,8170.75,8170.75,8170.75,0],["2017-06-21",7598.8,7598.8,7598.8,7598.8,2250],["2017-06-22",7898.39,7898.39,7626.03,7626.03,110],["2017-06-23",7626.03,7626.03,7626.03,7626.03,0],["2017-06-26",7626.03,7626.03,7626.03,7626.03,20],["2017-06-27",7135.79,7135.79,7135.79,7135.79,250],["2017-06-28",7626.03,7626.03,7626.03,7626.03,10],["2017-06-29",7734.98,7734.98,7190.26,7734.98,420],["2017-06-30",7734.98,7734.98,7734.98,7734.98,0],["2017-07-03",7734.98,8170.75,7217.49,7734.98,4020],["2017-07-04",7734.98,7734.98,7734.98,7734.98,0],["2017-07-05",8170.75,8170.75,7217.49,7217.49,120],["2017-07-06",7598.8,7598.8,6727.25,7489.85,3930],["2017-07-07",6972.37,7517.09,6972.37,7462.62,5260],["2017-07-10",7517.09,7517.09,6945.14,7462.62,420],["2017-07-11",6945.14,7435.38,6945.14,6945.14,25170],["2017-07-12",6746.7,7370.35,6463.23,7200.26,4980],["2017-07-13",7200.26,7200.26,7200.26,7200.26,0],["2017-07-14",6803.4,7086.87,6803.4,7086.87,110],["2017-07-17",7030.18,7058.53,6604.97,6604.97,90],["2017-07-18",6803.4,6803.4,6519.92,6746.7,3300],["2017-07-19",6293.14,6746.7,6293.14,6746.7,20],["2017-07-20",6746.7,7030.18,6746.7,7030.18,110],["2017-07-21",7001.83,7001.83,7001.83,7001.83,10],["2017-07-24",7001.83,7001.83,7001.83,7001.83,0],["2017-07-25",6803.4,7001.83,6576.62,6576.62,680],["2017-07-26",7030.18,7030.18,6803.4,6803.4,830],["2017-07-27",6718.36,6718.36,6718.36,6718.36,10],["2017-07-28",6803.4,6803.4,6264.8,6775.05,1360],["2017-07-31",6321.49,7030.18,6321.49,6775.05,3220],["2017-08-01",7001.83,7001.83,6746.7,6746.7,10050],["2017-08-02",6349.84,6746.7,6349.84,6746.7,8130],["2017-08-03",7200.26,7200.26,6916.79,6916.79,260],["2017-08-04",6576.62,6576.62,6576.62,6576.62,27250],["2017-08-07",6803.4,6803.4,6434.88,6746.7,8040],["2017-08-08",6746.7,7200.26,6746.7,7200.26,260],["2017-08-09",6718.36,6860.09,6718.36,6718.36,30],["2017-08-10",6264.8,7030.18,6264.8,7001.83,7570],["2017-08-11",7001.83,7001.83,7001.83,7001.83,0],["2017-08-14",7313.65,7313.65,6604.97,6803.4,540],["2017-08-15",6349.84,6775.05,6349.84,6775.05,7680],["2017-08-16",7086.87,7086.87,6860.09,6860.09,1700],["2017-08-17",7256.96,7285.31,6803.4,7086.87,4250],["2017-08-18",6860.09,7568.78,6860.09,7030.18,31620],["2017-08-21",7086.87,7427.04,6973.48,7143.57,3120],["2017-08-22",7540.43,7540.43,7143.57,7143.57,2030],["2017-08-23",7030.18,7030.18,6831.75,6973.48,1070],["2017-08-24",6973.48,6973.48,6803.4,6803.4,2190],["2017-08-25",6860.09,6860.09,6860.09,6860.09,10],["2017-08-28",6491.58,6860.09,6491.58,6491.58,810],["2017-08-29",6690.01,6945.14,6633.31,6916.79,9470],["2017-08-30",7086.87,7086.87,7086.87,7086.87,10],["2017-08-31",6916.79,6916.79,6604.97,6916.79,1770],["2017-09-01",6916.79,6916.79,6803.4,6803.4,310],["2017-09-05",6746.7,6746.7,6746.7,6746.7,4000],["2017-09-06",6746.7,6746.7,6746.7,6746.7,2000],["2017-09-07",6803.4,6803.4,6293.14,6746.7,2170],["2017-09-08",6349.84,6746.7,6349.84,6746.7,60],["2017-09-11",6803.4,6803.4,6803.4,6803.4,10],["2017-09-12",6349.84,6746.7,6349.84,6746.7,4840],["2017-09-13",6746.7,6746.7,6746.7,6746.7,0],["2017-09-14",6945.14,6945.14,6916.79,6916.79,70],["2017-09-15",6803.4,6803.4,6803.4,6803.4,3000],["2017-09-18",6406.53,6803.4,6406.53,6803.4,60],["2017-09-19",6803.4,6803.4,6803.4,6803.4,0],["2017-09-20",6434.88,6803.4,6349.84,6803.4,6040],["2017-09-21",6378.19,6775.05,6349.84,6775.05,3640],["2017-09-22",6406.53,6406.53,6406.53,6406.53,2290],["2017-09-25",6406.53,6746.7,6321.49,6718.36,4130],["2017-09-26",6293.14,6746.7,6293.14,6746.7,5950],["2017-09-27",6746.7,6746.7,6746.7,6746.7,0],["2017-09-28",6746.7,6746.7,6746.7,6746.7,0],["2017-09-29",6746.7,6746.7,6746.7,6746.7,30],["2017-10-02",6293.14,6321.49,6293.14,6293.14,2920],["2017-10-03",6548.27,6548.27,6519.92,6548.27,1000],["2017-10-04",6548.27,6548.27,6548.27,6548.27,0],["2017-10-05",6491.58,6576.62,6491.58,6576.62,50],["2017-10-06",6208.1,6548.27,6208.1,6548.27,310],["2017-10-09",6576.62,6576.62,6548.27,6548.27,20],["2017-10-10",6548.27,6576.62,6548.27,6576.62,470],["2017-10-11",6576.62,6576.62,6576.62,6576.62,0],["2017-10-12",6548.27,6604.97,6548.27,6604.97,3090],["2017-10-13",6576.62,6690.01,6576.62,6690.01,1550],["2017-10-16",6746.7,7086.87,6746.7,7030.18,2970],["2017-10-17",7058.53,7512.09,6803.4,7313.65,2140],["2017-10-18",7313.65,7313.65,7313.65,7313.65,0],["2017-10-19",6803.4,6860.09,6803.4,6803.4,5100],["2017-10-20",7086.87,7086.87,6803.4,6803.4,20],["2017-10-23",6916.79,7086.87,6803.4,6973.48,2120],["2017-10-24",7030.18,7058.53,7001.83,7030.18,1020],["2017-10-25",7058.53,7058.53,6548.27,7058.53,520],["2017-10-26",7058.53,7058.53,7058.53,7058.53,0],["2017-10-27",7030.18,7030.18,7030.18,7030.18,10],["2017-10-30",7030.18,7030.18,7030.18,7030.18,0],["2017-10-31",7030.18,7030.18,7030.18,7030.18,0],["2017-11-01",7030.18,7030.18,7030.18,7030.18,0],["2017-11-02",7030.18,7030.18,7030.18,7030.18,0],["2017-11-03",6633.31,6633.31,6633.31,6633.31,10],["2017-11-06",6633.31,6633.31,6519.92,6519.92,33070],["2017-11-07",6973.48,6973.48,6463.23,6973.48,1300],["2017-11-08",7313.65,7313.65,6519.92,6519.92,120],["2017-11-09",6860.09,6860.09,6860.09,6860.09,10],["2017-11-10",7030.18,7030.18,6519.92,6519.92,20],["2017-11-13",6916.79,6916.79,6916.79,6916.79,10],["2017-11-14",7360.17,7360.17,6562.08,6562.08,30],["2017-11-15",7005.47,7005.47,6562.08,7005.47,90],["2017-11-16",7389.73,7389.73,7005.47,7271.5,100],["2017-11-17",7271.5,7567.09,7271.5,7567.09,60],["2017-11-20",7064.58,7360.17,7064.58,7064.58,50],["2017-11-21",7448.85,7448.85,6591.64,6621.2,2390],["2017-11-22",7064.58,7064.58,7035.02,7035.02,40],["2017-11-23",7330.61,7389.73,6591.64,7301.06,330],["2017-11-24",6798.55,7330.61,6798.55,6798.55,2710],["2017-11-27",6857.67,7241.94,6739.44,7212.38,130],["2017-11-28",7212.38,7212.38,7212.38,7212.38,0],["2017-11-29",6828.11,6828.11,6828.11,6828.11,50],["2017-11-30",7153.26,7271.5,7153.26,7212.38,100],["2017-12-01",7212.38,7212.38,7212.38,7212.38,0],["2017-12-04",7094.14,7655.76,6828.11,6828.11,70],["2017-12-05",7271.5,7271.5,6502.96,6502.96,120],["2017-12-06",6502.96,6502.96,6502.96,6502.96,0],["2017-12-07",6207.37,6946.35,6207.37,6207.37,60],["2017-12-08",6089.14,6591.64,6089.14,6591.64,890],["2017-12-11",6621.2,6621.2,6325.61,6325.61,540],["2017-12-12",5970.9,5970.9,5970.9,5970.9,30],["2017-12-13",5734.43,5734.43,5734.43,5734.43,20],["2017-12-14",5734.43,5734.43,5734.43,5734.43,0],["2017-12-15",5793.55,6118.7,5793.55,5793.55,20],["2017-12-18",6118.7,6118.7,5941.34,5941.34,20],["2017-12-19",5941.34,5941.34,5941.34,5941.34,0],["2017-12-20",6355.17,6355.17,5734.43,5734.43,90],["2017-12-21",6118.7,6118.7,5763.99,5763.99,20],["2017-12-22",6148.26,6148.26,6148.26,6148.26,120],["2017-12-25",6384.73,6562.08,6384.73,6502.96,60],["2017-12-26",6798.55,6798.55,6148.26,6148.26,100],["2017-12-27",6325.61,6502.96,5970.9,5970.9,90],["2017-12-28",6384.73,6384.73,5580.73,5586.64,11860],["2017-12-29",5970.9,5970.9,5320.61,5911.79,7140],["2018-01-02",6148.26,6148.26,5793.55,6148.26,2400],["2018-01-03",6148.26,6562.08,5970.9,5970.9,1060],["2018-01-04",6118.7,6148.26,5911.79,5911.79,40],["2018-01-05",6148.26,6148.26,5651.67,5651.67,1200],["2018-01-08",5852.67,5911.79,5852.67,5911.79,490],["2018-01-09",5616.2,5911.79,5557.08,5622.11,27930],["2018-01-10",5852.67,5852.67,5793.55,5793.55,100],["2018-01-11",5675.31,5911.79,5675.31,5734.43,5600],["2018-01-12",5911.79,5970.9,5734.43,5734.43,60],["2018-01-15",6118.7,6118.7,5793.55,5793.55,1430],["2018-01-16",5911.79,6177.82,5799.46,5799.46,5140],["2018-01-17",6148.26,6148.26,5805.37,5805.37,2030],["2018-01-18",5852.67,6177.82,5852.67,5864.49,5080],["2018-01-19",6177.82,6266.49,5864.49,5911.79,540],["2018-01-22",6266.49,6325.61,6089.14,6325.61,3210],["2018-01-25",6502.96,6739.44,6207.37,6207.37,6860],["2018-01-26",6621.2,6621.2,6502.96,6621.2,49870],["2018-01-29",7035.02,7035.02,6207.37,6207.37,80],["2018-01-30",6621.2,6621.2,6621.2,6621.2,500],["2018-01-31",6621.2,6621.2,6266.49,6621.2,16420],["2018-02-01",6236.93,6887.23,6177.82,6177.82,140],["2018-02-02",6502.96,6502.96,5763.99,5763.99,2610],["2018-02-05",5763.99,5763.99,5763.99,5763.99,10],["2018-02-06",6148.26,6148.26,5385.64,5409.28,9450],["2018-02-07",5787.64,5787.64,5409.28,5409.28,710],["2018-02-08",5734.43,5734.43,5734.43,5734.43,10],["2018-02-09",5734.43,5734.43,5734.43,5734.43,20],["2018-02-12",5438.84,5438.84,5438.84,5438.84,350],["2018-02-13",5438.84,5438.84,5438.84,5438.84,20],["2018-02-21",5320.61,5320.61,5320.61,5320.61,1130],["2018-02-22",5675.31,5675.31,5675.31,5675.31,30],["2018-02-23",5852.67,5911.79,5793.55,5911.79,60],["2018-02-26",5675.31,5675.31,5675.31,5675.31,520],["2018-02-27",5675.31,5675.31,5675.31,5675.31,20],["2018-02-28",5350.17,5911.79,5350.17,5450.67,1060],["2018-03-01",5775.81,5829.02,5775.81,5829.02,70],["2018-03-02",5911.79,6236.93,5911.79,6236.93,680],["2018-03-05",6621.2,6650.76,5829.02,5911.79,9870],["2018-03-06",6207.37,6207.37,5734.43,5734.43,640],["2018-03-07",6118.7,6118.7,6118.7,6118.7,60],["2018-03-08",5698.96,6532.52,5698.96,6502.96,11130],["2018-03-09",6916.79,6916.79,6059.58,6059.58,2520],["2018-03-12",6473.41,6473.41,6059.58,6059.58,33810],["2018-03-13",6384.73,6473.41,6030.02,6030.02,1610],["2018-03-14",6443.85,6443.85,5799.46,6443.85,2660],["2018-03-15",6000.46,6000.46,6000.46,6000.46,50],["2018-03-16",5586.64,5586.64,5586.64,5586.64,20],["2018-03-19",5970.9,5970.9,5970.9,5970.9,10],["2018-03-20",6384.73,6384.73,5557.08,6384.73,2020],["2018-03-21",6828.11,6828.11,6562.08,6591.64,1810],["2018-03-22",6680.32,6680.32,6177.82,6177.82,140],["2018-03-23",6591.64,6591.64,5911.79,5911.79,30],["2018-03-26",6030.02,6325.61,5911.79,5911.79,780],["2018-03-27",6325.61,6325.61,6325.61,6325.61,4980],["2018-03-28",6384.73,6621.2,6384.73,6502.96,6690],["2018-03-29",6502.96,6680.32,6059.58,6059.58,1130],["2018-03-30",6059.58,6059.58,6059.58,6059.58,70],["2018-04-02",6473.41,6473.41,6089.14,6473.41,2030],["2018-04-03",6916.79,6916.79,6089.14,6089.14,140],["2018-04-04",5852.67,6502.96,5852.67,6177.82,80],["2018-04-05",6591.64,6591.64,5911.79,5911.79,5560],["2018-04-06",6325.61,6325.61,5616.2,5616.2,13510],["2018-04-09",6000.46,6000.46,6000.46,6000.46,3569318],["2018-04-10",6414.29,6414.29,6414.29,6414.29,60],["2018-04-11",6414.29,6562.08,6414.29,6443.85,880],["2018-04-12",6591.64,6591.64,6030.02,6030.02,140],["2018-04-13",6030.02,6030.02,6030.02,6030.02,30],["2018-04-16",6118.7,6118.7,6118.7,6118.7,20],["2018-04-17",6118.7,6118.7,6118.7,6118.7,20],["2018-04-18",6325.61,6325.61,5823.11,5823.11,420],["2018-04-19",6207.37,6207.37,6059.58,6059.58,60],["2018-04-20",6296.05,6296.05,6296.05,6296.05,50],["2018-04-23",5911.79,5911.79,5911.79,5911.79,20],["2018-04-24",5628.02,6325.61,5527.52,5527.52,3170],["2018-04-26",5911.79,5911.79,5545.25,5545.25,10090],["2018-04-27",5911.79,5911.79,5911.79,5911.79,60],["2018-05-02",5539.34,6325.61,5539.34,5911.79,5330],["2018-05-03",6325.61,6325.61,6207.37,6207.37,110],["2018-05-04",6562.08,6621.2,5911.79,5911.79,4010],["2018-05-07",5911.79,5911.79,5911.79,5911.79,20],["2018-05-08",6089.14,6325.61,6089.14,6266.49,80],["2018-05-09",6680.32,6680.32,6148.26,6148.26,1590],["2018-05-10",6148.26,6148.26,6148.26,6148.26,0],["2018-05-11",6562.08,6562.08,5722.61,5734.43,4820],["2018-05-14",5734.43,5734.43,5734.43,5734.43,0],["2018-05-15",5911.79,5911.79,5911.79,5911.79,50],["2018-05-16",6325.61,6325.61,5562.99,5562.99,40],["2018-05-17",5941.34,5941.34,5675.31,5675.31,20],["2018-05-18",5557.08,5557.08,5557.08,5557.08,130],["2018-05-21",5616.2,5941.34,5616.2,5941.34,120],["2018-05-22",6355.17,6355.17,5557.08,6355.17,11070],["2018-05-23",6650.76,6650.76,5941.34,5941.34,550],["2018-05-24",5941.34,6355.17,5911.79,6355.17,650],["2018-05-25",5911.79,6562.08,5911.79,5941.34,40],["2018-05-28",5562.99,6355.17,5562.99,6355.17,1030],["2018-05-29",6207.37,6207.37,5911.79,5911.79,4320],["2018-05-30",6325.61,6325.61,5970.9,5970.9,250],["2018-05-31",6148.26,6384.73,6148.26,6384.73,4310],["2018-06-01",6502.96,6502.96,5970.9,5970.9,100],["2018-06-04",6325.61,6325.61,6059.58,6059.58,110],["2018-06-05",6000.46,6384.73,5911.79,6089.14,1280],["2018-06-06",5681.23,6384.73,5681.23,6118.7,130],["2018-06-07",6502.96,6502.96,6502.96,6502.96,1430],["2018-06-08",6266.49,6916.79,6089.14,6089.14,60],["2018-06-11",6177.82,6502.96,6177.82,6502.96,1090],["2018-06-12",6266.49,6916.79,6207.37,6207.37,540],["2018-06-13",6587.42,6587.42,6175.7,6175.7,300],["2018-06-14",6175.7,6397.4,6175.7,6397.4,80],["2018-06-15",6777.44,6840.78,6207.37,6213.71,1400],["2018-06-18",6036.36,6036.36,6036.36,6036.36,110],["2018-06-19",6207.37,6207.37,5935.01,5935.01,180],["2018-06-20",6334.06,6334.06,5922.34,5935.01,760],["2018-06-21",6334.06,6334.06,5941.34,6017.35,440],["2018-06-22",6017.35,6017.35,6017.35,6017.35,100],["2018-06-25",6017.35,6017.35,6017.35,6017.35,20],["2018-06-26",6429.07,6429.07,6270.72,6429.07,420],["2018-06-27",6840.78,6872.45,5998.35,6112.36,1730],["2018-06-28",6524.08,6524.08,6207.37,6207.37,240],["2018-06-29",6619.09,6619.09,6365.73,6365.73,160],["2018-07-02",6809.11,6809.11,6460.74,6492.41,1530],["2018-07-03",6492.41,6935.79,6397.4,6397.4,310],["2018-07-04",6429.07,6840.78,6429.07,6460.74,400],["2018-07-05",6872.45,6872.45,6492.41,6492.41,120],["2018-07-06",6840.78,6840.78,6365.73,6460.74,230],["2018-07-09",6840.78,6840.78,6429.07,6429.07,50],["2018-07-10",6809.11,6809.11,6397.4,6397.4,100],["2018-07-11",6809.11,6809.11,6061.69,6714.1,430],["2018-07-12",6619.09,6650.76,6460.74,6460.74,3610],["2018-07-13",6334.06,6334.06,6334.06,6334.06,100],["2018-07-16",6714.1,6714.1,6334.06,6334.06,1320],["2018-07-17",6334.06,6334.06,6334.06,6334.06,10],["2018-07-18",6714.1,6714.1,6334.06,6334.06,30],["2018-07-19",6650.76,6650.76,6460.74,6460.74,80],["2018-07-20",6650.76,6650.76,6397.4,6397.4,90],["2018-07-23",6365.73,6365.73,6365.73,6365.73,10],["2018-07-24",6302.39,6302.39,6302.39,6302.39,150],["2018-07-25",6302.39,6302.39,6302.39,6302.39,0],["2018-07-26",6302.39,6619.09,6277.05,6619.09,780],["2018-07-27",6587.42,6967.46,6587.42,6619.09,150],["2018-07-30",6967.46,6967.46,6302.39,6302.39,110],["2018-07-31",6682.43,6682.43,6650.76,6682.43,220],["2018-08-01",6315.05,6315.05,6315.05,6315.05,10],["2018-08-02",6315.05,6315.05,6315.05,6315.05,0],["2018-08-03",6334.06,6334.06,6289.72,6308.72,1520],["2018-08-06",6308.72,6308.72,6308.72,6308.72,0],["2018-08-07",6619.09,6619.09,6315.05,6315.05,390],["2018-08-08",6334.06,6334.06,6334.06,6334.06,10],["2018-08-09",6334.06,6334.06,6334.06,6334.06,0],["2018-08-10",6619.09,6619.09,6619.09,6619.09,10],["2018-08-13",6334.06,6334.06,6334.06,6334.06,10],["2018-08-14",6587.42,6587.42,6334.06,6334.06,20],["2018-08-15",6334.06,6334.06,6334.06,6334.06,0],["2018-08-16",6334.06,6334.06,6334.06,6334.06,0],["2018-08-17",6587.42,6587.42,6397.4,6397.4,20],["2018-08-20",6619.09,6619.09,6619.09,6619.09,10],["2018-08-21",6619.09,6619.09,6334.06,6334.06,710],["2018-08-22",6619.09,6619.09,6365.73,6365.73,30],["2018-08-23",6365.73,6365.73,6365.73,6365.73,0],["2018-08-24",6619.09,6809.11,6112.36,6112.36,60],["2018-08-27",6334.06,6460.74,6175.7,6175.7,50],["2018-08-28",6175.7,6175.7,6175.7,6175.7,0],["2018-08-29",6587.42,6587.42,6587.42,6587.42,10],["2018-08-30",6226.38,6226.38,6226.38,6226.38,60],["2018-08-31",6650.76,6650.76,6213.71,6213.71,20],["2018-09-04",6182.04,6182.04,6182.04,6182.04,10],["2018-09-05",6182.04,6182.04,6182.04,6182.04,0],["2018-09-06",6182.04,6182.04,6182.04,6182.04,0],["2018-09-07",6182.04,6182.04,6182.04,6182.04,0],["2018-09-10",6555.75,6555.75,6175.7,6175.7,30],["2018-09-11",6175.7,6175.7,6175.7,6175.7,0],["2018-09-12",6175.7,6175.7,6175.7,6175.7,0],["2018-09-13",6175.7,6175.7,6175.7,6175.7,0],["2018-09-14",6175.7,6175.7,6175.7,6175.7,0],["2018-09-17",6175.7,6587.42,6061.69,6061.69,5070],["2018-09-18",6080.69,6460.74,6068.03,6087.03,75130],["2018-09-19",6492.41,6492.41,6093.36,6093.36,20],["2018-09-20",6460.74,6492.41,6460.74,6492.41,290],["2018-09-21",6144.03,6935.79,6144.03,6935.79,130],["2018-09-24",6460.74,6904.12,6460.74,6524.08,90],["2018-09-25",6967.46,6967.46,6904.12,6967.46,130],["2018-09-26",6524.08,6967.46,6492.41,6967.46,540],["2018-09-27",6555.75,6555.75,6492.41,6492.41,50],["2018-09-28",6935.79,6935.79,6935.79,6935.79,10],["2018-10-01",6967.46,7410.85,6967.46,7284.16,110],["2018-10-02",7600.87,7790.89,7569.2,7569.2,190],["2018-10-03",7062.47,7062.47,7062.47,7062.47,30],["2018-10-04",6619.09,7284.16,6619.09,7284.16,80],["2018-10-05",6777.44,6777.44,6777.44,6777.44,80],["2018-10-08",6315.05,6315.05,6315.05,6315.05,50],["2018-10-09",6315.05,6315.05,6315.05,6315.05,10],["2018-10-10",6714.1,6714.1,6334.06,6334.06,30],["2018-10-11",6334.06,6334.06,6334.06,6334.06,10],["2018-10-12",6334.06,6334.06,6087.03,6087.03,90],["2018-10-15",6087.03,6087.03,6087.03,6087.03,10],["2018-10-16",6144.03,6144.03,6144.03,6144.03,60],["2018-10-17",6334.06,6555.75,6334.06,6555.75,20],["2018-10-18",6207.37,6207.37,6207.37,6207.37,10],["2018-10-19",6619.09,6619.09,6619.09,6619.09,40],["2018-10-22",6429.07,6429.07,6429.07,6429.07,40],["2018-10-23",6175.7,6175.7,6175.7,6175.7,260],["2018-10-24",5922.34,6587.42,5897.01,6524.08,3080],["2018-10-25",6650.76,6650.76,6650.76,6650.76,420],["2018-10-26",6397.4,6967.46,6397.4,6967.46,560],["2018-10-29",7442.52,7442.52,6492.41,7442.52,1060],["2018-10-30",6935.79,7917.57,6935.79,7917.57,460],["2018-10-31",7379.18,7379.18,7379.18,7379.18,10],["2018-11-01",6967.46,6967.46,6872.45,6872.45,410],["2018-11-02",6460.74,6460.74,6397.4,6460.74,420],["2018-11-05",6017.35,6904.12,6011.02,6030.02,530],["2018-11-06",6093.36,6093.36,6061.69,6061.69,980],["2018-11-07",6397.4,6397.4,6334.06,6334.06,2030],["2018-11-08",6334.06,6397.4,6150.37,6150.37,420],["2018-11-09",6150.37,6460.74,6144.03,6144.03,960],["2018-11-12",6150.37,6150.37,6150.37,6150.37,600],["2018-11-13",6150.37,6150.37,6055.36,6055.36,110],["2018-11-14",6397.4,6429.07,6017.35,6099.7,840],["2018-11-15",6099.7,6460.74,6099.7,6144.03,1560],["2018-11-16",6334.06,6555.75,6334.06,6555.75,2320],["2018-11-19",6904.12,6904.12,6397.4,6397.4,160],["2018-11-20",6650.76,6840.78,6308.72,6308.72,840],["2018-11-21",6714.1,6714.1,6714.1,6714.1,50],["2018-11-22",6397.4,6397.4,6397.4,6397.4,100],["2018-11-23",6840.78,6840.78,6840.78,6840.78,40],["2018-11-26",6429.07,6904.12,6365.73,6365.73,170],["2018-11-27",6112.36,6777.44,6112.36,6650.76,210],["2018-11-28",6777.44,6777.44,6207.37,6714.1,250],["2018-11-29",6460.74,6967.46,6460.74,6967.46,160],["2018-11-30",6840.78,6840.78,6840.78,6840.78,170],["2018-12-03",6460.74,6524.08,6460.74,6524.08,60],["2018-12-04",6956.8,6956.8,6524.08,6524.08,70],["2018-12-05",6956.8,6956.8,6690.51,6690.51,490],["2018-12-06",6690.51,6690.51,6690.51,6690.51,0],["2018-12-07",6690.51,6690.51,6690.51,6690.51,0],["2018-12-10",6690.51,7123.23,6690.51,6690.51,240],["2018-12-11",7005.77,7110.85,7005.77,7005.77,180],["2018-12-12",7005.77,7005.77,6872.66,6872.66,110],["2018-12-13",7215.94,7215.94,7040.8,7040.8,230],["2018-12-14",7075.83,7075.83,7075.83,7075.83,50],["2018-12-17",7075.83,7075.83,7075.83,7075.83,140],["2018-12-18",7075.83,7075.83,7075.83,7075.83,470],["2018-12-19",7075.83,7426.11,7075.83,7426.11,30],["2018-12-20",7005.77,7005.77,7005.77,7005.77,100],["2018-12-21",7005.77,7005.77,7005.77,7005.77,0],["2018-12-24",7005.77,7005.77,7005.77,7005.77,60],["2018-12-25",6865.65,7496.17,6865.65,7250.97,1110],["2018-12-26",7215.94,7356.06,7145.88,7145.88,2260],["2018-12-27",7145.88,7636.29,7145.88,7636.29,6520],["2018-12-28",7356.06,7986.58,7110.85,7846.46,34450],["2019-01-02",7356.06,7356.06,7356.06,7356.06,20],["2019-01-03",7075.83,7075.83,7075.83,7075.83,10],["2019-01-04",7075.83,7075.83,7075.83,7075.83,150],["2019-01-07",7566.23,7566.23,7110.85,7110.85,80],["2019-01-08",7601.26,7601.26,7040.8,7040.8,1110],["2019-01-09",7040.8,7040.8,7040.8,7040.8,0],["2019-01-10",6795.59,6795.59,6795.59,6795.59,10],["2019-01-11",6795.59,6795.59,6795.59,6795.59,0],["2019-01-14",6382.25,6382.25,6382.25,6382.25,20],["2019-01-15",6382.25,6382.25,6382.25,6382.25,0],["2019-01-16",6382.25,6382.25,6382.25,6382.25,0],["2019-01-17",6382.25,6382.25,6382.25,6382.25,0],["2019-01-18",6382.25,6382.25,6382.25,6382.25,0],["2019-01-21",6823.62,6823.62,6823.62,6823.62,10],["2019-01-22",6823.62,6823.62,6823.62,6823.62,0],["2019-01-23",7286.0,7286.0,6823.62,6823.62,170],["2019-01-24",7286.0,7286.0,7286.0,7286.0,50],["2019-01-25",7776.4,7776.4,7005.77,7706.34,1840],["2019-01-28",7706.34,7706.34,7706.34,7706.34,0],["2019-01-29",7706.34,7706.34,7706.34,7706.34,0],["2019-01-30",7706.34,7706.34,7706.34,7706.34,0],["2019-01-31",7706.34,7706.34,7706.34,7706.34,0],["2019-02-01",7180.91,7180.91,7180.91,7180.91,10],["2019-02-11",6865.65,6865.65,6865.65,6865.65,10],["2019-02-12",6865.65,6865.65,6865.65,6865.65,0],["2019-02-13",7321.03,7321.03,7321.03,7321.03,10],["2019-02-14",7811.43,7811.43,7005.77,7356.06,2290],["2019-02-15",7846.46,7846.46,6935.71,6935.71,60],["2019-02-18",7391.09,7391.09,7180.91,7180.91,70],["2019-02-19",7671.32,7671.32,7075.83,7075.83,50],["2019-02-20",7566.23,7566.23,7005.77,7005.77,4010],["2019-02-21",7005.77,7005.77,7005.77,7005.77,0],["2019-02-22",7356.06,7356.06,7215.94,7215.94,190],["2019-02-25",7671.32,7706.34,7005.77,7286.0,2890],["2019-02-26",7776.4,7776.4,7356.06,7496.17,15830],["2019-02-27",7776.4,7986.58,7040.8,7356.06,48590],["2019-02-28",7776.4,7776.4,7075.83,7075.83,33010],["2019-03-01",7566.23,7566.23,7145.88,7145.88,20],["2019-03-04",7636.29,7636.29,7110.85,7110.85,510],["2019-03-05",7601.26,7601.26,7180.91,7180.91,130],["2019-03-06",7671.32,7671.32,7671.32,7671.32,10],["2019-03-07",7215.94,7215.94,7215.94,7215.94,10],["2019-03-08",7706.34,7706.34,7075.83,7075.83,20],["2019-03-11",7566.23,7566.23,6886.67,6886.67,20],["2019-03-12",7356.06,7356.06,6445.31,6445.31,20],["2019-03-13",6893.68,6893.68,6893.68,6893.68,10],["2019-03-14",7356.06,7356.06,7356.06,7356.06,170],["2019-03-15",7846.46,7846.46,7215.94,7215.94,130],["2019-03-18",7706.34,7706.34,6872.66,6935.71,1630],["2019-03-19",7391.09,7391.09,7391.09,7391.09,20],["2019-03-20",7881.49,7881.49,7250.97,7250.97,20],["2019-03-21",7706.34,7741.37,6746.55,6746.55,60],["2019-03-22",7215.94,7215.94,7215.94,7215.94,110],["2019-03-25",7706.34,7706.34,6830.62,6830.62,1660],["2019-03-26",7286.0,7286.0,7286.0,7286.0,20],["2019-03-27",7776.4,7776.4,7776.4,7776.4,310],["2019-03-28",8301.83,8301.83,7250.97,7250.97,150],["2019-03-29",7180.91,7741.37,7180.91,7741.37,50],["2019-04-01",7215.94,8266.81,7215.94,7426.11,320],["2019-04-02",7916.52,7916.52,7110.85,7110.85,60],["2019-04-03",7601.26,7601.26,6690.51,6690.51,50],["2019-04-04",7145.88,7145.88,7145.88,7145.88,20],["2019-04-05",7636.29,7636.29,7636.29,7636.29,80],["2019-04-08",8161.72,8161.72,7250.97,7250.97,80],["2019-04-09",7706.34,7706.34,6760.57,6760.57,1040],["2019-04-10",6760.57,6760.57,6760.57,6760.57,0],["2019-04-11",7215.94,7215.94,7040.8,7040.8,380],["2019-04-12",7531.2,7531.2,6830.62,6830.62,60],["2019-04-16",7286.0,7286.0,6802.6,6802.6,40],["2019-04-17",7250.97,7250.97,7250.97,7250.97,80],["2019-04-18",7741.37,7741.37,7706.34,7741.37,4530],["2019-04-19",8266.81,8266.81,7215.94,7215.94,80],["2019-04-22",7706.34,7706.34,6795.59,7180.91,1050],["2019-04-23",7671.32,7671.32,7671.32,7671.32,13470],["2019-04-24",7215.94,7566.23,7215.94,7356.06,60],["2019-04-25",7846.46,7846.46,7356.06,7356.06,30],["2019-04-26",7846.46,7846.46,7776.4,7846.46,630],["2019-05-02",8371.89,8371.89,7636.29,7636.29,30],["2019-05-03",8161.72,8161.72,7426.11,7426.11,30],["2019-05-06",7916.52,7916.52,7356.06,7391.09,6080],["2019-05-07",7881.49,7881.49,6907.69,6907.69,110],["2019-05-08",7391.09,7391.09,7356.06,7356.06,980],["2019-05-09",6872.66,6872.66,6872.66,6872.66,10],["2019-05-10",7321.03,7321.03,6732.54,6732.54,20],["2019-05-13",7180.91,7180.91,6263.16,6263.16,140],["2019-05-14",6263.16,6263.16,6263.16,6263.16,0],["2019-05-15",6263.16,6263.16,6263.16,6263.16,0],["2019-05-16",6263.16,6263.16,6263.16,6263.16,0],["2019-05-17",6263.16,6263.16,6263.16,6263.16,0],["2019-05-20",6697.51,6697.51,6697.51,6697.51,30],["2019-05-21",7145.88,7145.88,7145.88,7145.88,2020],["2019-05-22",7636.29,7636.29,7636.29,7636.29,90],["2019-05-23",7180.91,7180.91,7180.91,7180.91,20],["2019-05-24",7110.85,7671.32,6683.5,6683.5,1230],["2019-05-27",7145.88,7145.88,6802.6,6802.6,100],["2019-05-28",7250.97,7250.97,7250.97,7250.97,10],["2019-05-29",7741.37,7741.37,6809.61,7741.37,1210],["2019-05-30",7776.4,7776.4,7215.94,7215.94,1093460],["2019-05-31",7636.29,7706.34,6718.53,6732.54,50],["2019-06-03",7180.91,7180.91,7180.91,7180.91,30],["2019-06-04",7180.91,7180.91,7180.91,7180.91,20],["2019-06-05",7671.32,7671.32,7215.94,7215.94,140],["2019-06-06",7706.34,7706.34,7706.34,7706.34,10],["2019-06-07",7180.91,7180.91,7180.91,7180.91,10],["2019-06-10",7145.88,7145.88,7145.88,7145.88,30],["2019-06-11",6956.73,6956.73,6956.73,6956.73,20],["2019-06-12",7426.11,7426.11,7075.83,7426.11,4580],["2019-06-13",7706.34,7706.34,7286.0,7286.0,990],["2019-06-14",7286.0,7286.0,7286.0,7286.0,0],["2019-06-17",6795.59,6795.59,6795.59,6795.59,30],["2019-06-18",7250.97,7250.97,6865.65,6865.65,30],["2019-06-19",7321.03,7321.03,6739.55,6739.55,50],["2019-06-20",7180.91,7180.91,7180.91,7180.91,30],["2019-06-21",7040.8,7040.8,7040.8,7040.8,20],["2019-06-24",6739.55,6739.55,6739.55,6739.55,20],["2019-06-25",7180.91,7180.91,7180.91,7180.91,20],["2019-06-26",7180.91,7180.91,7180.91,7180.91,0],["2019-06-27",6865.65,6865.65,6865.65,6865.65,10],["2019-06-28",7286.0,7286.0,7286.0,7286.0,10],["2019-07-01",7636.29,7776.4,6907.69,6907.69,270],["2019-07-02",7215.94,7215.94,7215.94,7215.94,4830],["2019-07-03",7215.94,7215.94,7215.94,7215.94,0],["2019-07-04",6865.65,6865.65,6865.65,6865.65,10],["2019-07-05",7215.94,7215.94,7215.94,7215.94,1250],["2019-07-08",7215.94,7215.94,7215.94,7215.94,40],["2019-07-09",7215.94,7215.94,7215.94,7215.94,0],["2019-07-10",7250.97,7250.97,7250.97,7250.97,18020],["2019-07-11",7250.97,7250.97,7250.97,7250.97,10000],["2019-07-12",7250.97,7250.97,7250.97,7250.97,0],["2019-07-15",7215.94,7215.94,7215.94,7215.94,8180],["2019-07-16",7215.94,7215.94,7215.94,7215.94,0],["2019-07-17",6760.57,6760.57,6760.57,6760.57,10],["2019-07-18",7215.94,7215.94,7215.94,7215.94,20],["2019-07-19",7215.94,7215.94,7215.94,7215.94,0],["2019-07-22",7215.94,7215.94,7215.94,7215.94,0],["2019-07-23",7215.94,7215.94,7215.94,7215.94,0],["2019-07-24",7601.26,7601.26,7601.26,7601.26,10],["2019-07-25",7215.94,7601.26,7215.94,7601.26,120],["2019-07-26",7286.0,7286.0,7286.0,7286.0,10],["2019-07-29",7706.34,7706.34,7286.0,7286.0,800],["2019-07-30",7286.0,7286.0,7286.0,7286.0,0],["2019-07-31",7286.0,7286.0,7286.0,7286.0,0],["2019-08-01",6795.59,6795.59,6795.59,6795.59,20],["2019-08-02",7250.97,7250.97,6655.48,6655.48,25690],["2019-08-05",7110.85,7110.85,7110.85,7110.85,8800],["2019-08-06",7601.26,7601.26,7110.85,7145.88,12090],["2019-08-07",7636.29,7636.29,7145.88,7636.29,1060],["2019-08-08",7636.29,8126.69,7636.29,8126.69,130],["2019-08-09",7566.23,7636.29,7566.23,7566.23,2840],["2019-08-12",7040.8,7040.8,7040.8,7040.8,10],["2019-08-13",7531.2,7531.2,7215.94,7215.94,980],["2019-08-14",6802.6,7566.23,6802.6,6809.61,1620],["2019-08-15",7286.0,7286.0,7286.0,7286.0,520],["2019-08-16",7391.09,7776.4,7391.09,7706.34,440],["2019-08-19",7636.29,7706.34,7636.29,7706.34,70],["2019-08-20",7286.0,7286.0,7286.0,7286.0,10],["2019-08-21",7776.4,7776.4,7776.4,7776.4,70],["2019-08-22",7286.0,7286.0,7250.97,7250.97,940],["2019-08-23",6935.71,6935.71,6935.71,6935.71,20],["2019-08-26",7391.09,7391.09,7391.09,7391.09,4080],["2019-08-27",7286.0,7286.0,7286.0,7286.0,10],["2019-08-28",7040.8,7040.8,7040.8,7040.8,10],["2019-08-29",7040.8,7040.8,7040.8,7040.8,0],["2019-08-30",6942.72,6942.72,6942.72,6942.72,10],["2019-09-03",7215.94,7426.11,7215.94,7215.94,5410],["2019-09-04",7215.94,7215.94,7215.94,7215.94,0],["2019-09-05",7215.94,7215.94,7215.94,7215.94,0],["2019-09-06",7005.77,7005.77,7005.77,7005.77,10],["2019-09-09",7005.77,7005.77,7005.77,7005.77,0],["2019-09-10",7005.77,7005.77,7005.77,7005.77,0],["2019-09-11",7005.77,7005.77,7005.77,7005.77,0],["2019-09-12",7005.77,7005.77,7005.77,7005.77,0],["2019-09-13",7496.17,7496.17,6872.66,6872.66,230],["2019-09-16",6872.66,6872.66,6872.66,6872.66,0],["2019-09-17",6872.66,6872.66,6872.66,6872.66,0],["2019-09-18",7321.03,7321.03,7321.03,7321.03,10],["2019-09-19",7321.03,7321.03,7321.03,7321.03,0],["2019-09-20",7426.11,7426.11,7426.11,7426.11,10],["2019-09-23",7776.4,7811.43,7356.06,7356.06,13410],["2019-09-24",7040.8,7040.8,7040.8,7040.8,10],["2019-09-25",7040.8,7040.8,7040.8,7040.8,0],["2019-09-26",7531.2,7531.2,6879.66,6879.66,110],["2019-09-27",6725.54,6809.61,6725.54,6809.61,20],["2019-09-30",6809.61,6809.61,6809.61,6809.61,0],["2019-10-01",6809.61,6809.61,6809.61,6809.61,0],["2019-10-02",6809.61,6809.61,6809.61,6809.61,0],["2019-10-03",6802.6,6802.6,6795.59,6795.59,130],["2019-10-04",6655.48,6655.48,6655.48,6655.48,260],["2019-10-07",6655.48,6655.48,6655.48,6655.48,0],["2019-10-08",7110.85,7110.85,6823.62,6823.62,30],["2019-10-09",7286.0,7286.0,6662.49,6662.49,250],["2019-10-10",6998.76,7110.85,6998.76,7110.85,5160],["2019-10-11",6669.49,7601.26,6669.49,7601.26,20],["2019-10-14",7951.55,7951.55,7110.85,7110.85,20],["2019-10-15",7601.26,7601.26,6725.54,7601.26,280],["2019-10-16",7180.91,7180.91,7180.91,7180.91,290],["2019-10-17",6739.55,6739.55,6739.55,6739.55,20],["2019-10-18",6536.38,6536.38,6536.38,6536.38,20],["2019-10-21",6536.38,6536.38,6536.38,6536.38,0],["2019-10-22",6536.38,6536.38,6536.38,6536.38,0],["2019-10-23",6536.38,6536.38,6536.38,6536.38,0],["2019-10-24",6536.38,6536.38,6536.38,6536.38,0],["2019-10-25",6536.38,6536.38,6536.38,6536.38,0],["2019-10-28",6536.38,6536.38,6536.38,6536.38,0],["2019-10-29",6536.38,6536.38,6536.38,6536.38,0],["2019-10-30",6536.38,6536.38,6536.38,6536.38,0],["2019-10-31",6991.76,6991.76,6270.16,6270.16,60],["2019-11-01",6270.16,6270.16,6270.16,6270.16,0],["2019-11-04",6270.16,6270.16,6270.16,6270.16,0],["2019-11-05",6270.16,6270.16,6270.16,6270.16,0],["2019-11-06",6704.52,6704.52,6284.17,6284.17,110],["2019-11-07",6284.17,6284.17,6284.17,6284.17,0],["2019-11-08",6284.17,6284.17,6284.17,6284.17,0],["2019-11-11",6284.17,6284.17,6284.17,6284.17,0],["2019-11-12",6284.17,6284.17,6284.17,6284.17,0],["2019-11-13",6284.17,6284.17,6284.17,6284.17,0],["2019-11-14",6284.17,6284.17,6284.17,6284.17,0],["2019-11-15",6284.17,6284.17,6284.17,6284.17,0],["2019-11-18",6718.53,6718.53,6718.53,6718.53,10],["2019-11-19",6340.22,6340.22,6340.22,6340.22,10],["2019-11-20",6781.58,6781.58,6781.58,6781.58,100],["2019-11-21",7250.97,7250.97,7250.97,7250.97,11030],["2019-11-22",6795.59,6795.59,6795.59,6795.59,10],["2019-11-25",7250.97,7250.97,6774.58,6774.58,70],["2019-11-26",6774.58,6774.58,6774.58,6774.58,0],["2019-11-27",6774.58,6774.58,6774.58,6774.58,0],["2019-11-28",7180.91,7180.91,7180.91,7180.91,7800],["2019-11-29",7180.91,7180.91,7180.91,7180.91,0],["2019-12-02",6767.57,6767.57,6767.57,6767.57,10],["2019-12-03",6767.57,6767.57,6767.57,6767.57,0],["2019-12-04",6767.57,6767.57,6767.57,6767.57,0],["2019-12-05",6767.57,6767.57,6767.57,6767.57,0],["2019-12-06",6767.57,6767.57,6767.57,6767.57,10],["2019-12-09",6767.57,6767.57,6767.57,6767.57,0],["2019-12-10",7145.88,7145.88,7145.88,7145.88,730],["2019-12-11",7145.88,7145.88,7145.88,7145.88,0],["2019-12-12",6816.61,6816.61,6816.61,6816.61,10],["2019-12-13",7005.77,7005.77,7005.77,7005.77,170],["2019-12-16",7005.77,7005.77,7005.77,7005.77,0],["2019-12-17",6725.54,6725.54,6725.54,6725.54,10],["2019-12-18",6725.54,6725.54,6725.54,6725.54,0],["2019-12-19",6263.16,6263.16,6263.16,6263.16,10],["2019-12-20",6263.16,6263.16,6263.16,6263.16,60],["2019-12-23",6263.16,6263.16,6263.16,6263.16,0],["2019-12-24",6263.16,6263.16,6263.16,6263.16,0],["2019-12-25",6697.51,6697.51,6697.51,6697.51,10],["2019-12-26",6312.2,7145.88,6312.2,6312.2,40],["2019-12-27",6312.2,6312.2,6312.2,6312.2,0],["2019-12-30",6312.2,6312.2,6312.2,6312.2,0],["2019-12-31",6753.56,6753.56,6753.56,6753.56,560],["2020-01-02",7215.94,7215.94,7215.94,7215.94,100],["2020-01-03",7215.94,7636.29,6711.53,6732.54,40],["2020-01-06",7180.91,7180.91,7180.91,7180.91,50],["2020-01-07",7180.91,7180.91,7180.91,7180.91,0],["2020-01-08",7671.32,7671.32,7671.32,7671.32,10],["2020-01-09",8056.63,8056.63,7145.88,7145.88,20],["2020-01-10",7636.29,7636.29,7356.06,7356.06,28640],["2020-01-13",6844.64,6844.64,6844.64,6844.64,10],["2020-01-14",6844.64,6844.64,6844.64,6844.64,0],["2020-01-15",6725.54,6725.54,6368.24,6368.24,50],["2020-01-16",6368.24,6368.24,6368.24,6368.24,0],["2020-01-17",6368.24,6368.24,6368.24,6368.24,0],["2020-01-20",6368.24,6368.24,6368.24,6368.24,0],["2020-01-21",6368.24,6368.24,6368.24,6368.24,0],["2020-01-22",6368.24,6368.24,6368.24,6368.24,0],["2020-01-30",6368.24,6368.24,6368.24,6368.24,0],["2020-01-31",6662.49,6662.49,6305.19,6305.19,130],["2020-02-03",6746.55,6746.55,5870.83,5870.83,20],["2020-02-04",5604.61,5604.61,5604.61,5604.61,10],["2020-02-05",5254.33,5254.33,5254.33,5254.33,10],["2020-02-06",5254.33,5254.33,5254.33,5254.33,0],["2020-02-07",5254.33,5254.33,5254.33,5254.33,0],["2020-02-10",5618.63,5618.63,5261.33,5261.33,40],["2020-02-11",5261.33,5261.33,5261.33,5261.33,0],["2020-02-12",5261.33,5261.33,5261.33,5261.33,0],["2020-02-13",4904.04,4904.04,4904.04,4904.04,20],["2020-02-14",4904.04,4904.04,4904.04,4904.04,0],["2020-02-17",4904.04,4904.04,4904.04,4904.04,0],["2020-02-18",4904.04,4904.04,4904.04,4904.04,0],["2020-02-19",4707.88,4707.88,4707.88,4707.88,10],["2020-02-20",4707.88,4707.88,4707.88,4707.88,0],["2020-02-21",4707.88,4707.88,4707.88,4707.88,0],["2020-02-24",4707.88,4707.88,4707.88,4707.88,0],["2020-02-25",4623.81,4623.81,4623.81,4623.81,10],["2020-02-26",4483.69,4483.69,4483.69,4483.69,10],["2020-02-27",4203.46,4203.46,4203.46,4203.46,10],["2020-02-28",4203.46,4203.46,4203.46,4203.46,0],["2020-03-02",4203.46,4203.46,4203.46,4203.46,0],["2020-03-03",4497.7,4497.7,4497.7,4497.7,10],["2020-03-04",4497.7,4497.7,4497.7,4497.7,0],["2020-03-05",4805.96,4805.96,4805.96,4805.96,10],["2020-03-06",4805.96,4805.96,4805.96,4805.96,0],["2020-03-09",5142.23,5142.23,5142.23,5142.23,10],["2020-03-10",5142.23,5142.23,5142.23,5142.23,0],["2020-03-11",5499.53,5499.53,5499.53,5499.53,10],["2020-03-12",5604.61,5604.61,5604.61,5604.61,10],["2020-03-13",5604.61,5604.61,5604.61,5604.61,0],["2020-03-16",5996.94,5996.94,5604.61,5604.61,20],["2020-03-17",5604.61,5604.61,5604.61,5604.61,0],["2020-03-18",5604.61,5604.61,5604.61,5604.61,0],["2020-03-19",5212.29,5212.29,5212.29,5212.29,10],["2020-03-20",5212.29,5212.29,5212.29,5212.29,0],["2020-03-23",4847.99,4847.99,4847.99,4847.99,10],["2020-03-24",4511.71,4511.71,4511.71,4511.71,10],["2020-03-25",4511.71,4511.71,4511.71,4511.71,0],["2020-03-26",4511.71,4511.71,4511.71,4511.71,0],["2020-03-27",4196.45,4196.45,4196.45,4196.45,10],["2020-03-30",3909.22,3909.22,3909.22,3909.22,10],["2020-03-31",3635.99,3635.99,3635.99,3635.99,10],["2020-04-01",3635.99,3635.99,3635.99,3635.99,0],["2020-04-03",3635.99,3635.99,3635.99,3635.99,0],["2020-04-06",3635.99,3635.99,3635.99,3635.99,0],["2020-04-07",3635.99,3635.99,3635.99,3635.99,0],["2020-04-08",3383.79,3383.79,3383.79,3383.79,10],["2020-04-09",3383.79,3383.79,3383.79,3383.79,0],["2020-04-10",3383.79,3383.79,3383.79,3383.79,0],["2020-04-13",3383.79,3383.79,3383.79,3383.79,0],["2020-04-14",3383.79,3383.79,3383.79,3383.79,0],["2020-04-15",3152.6,3152.6,3152.6,3152.6,20],["2020-04-16",3152.6,3152.6,3152.6,3152.6,0],["2020-04-17",3152.6,3152.6,3152.6,3152.6,0],["2020-04-20",3152.6,3152.6,3152.6,3152.6,0],["2020-04-21",3152.6,3152.6,3152.6,3152.6,0],["2020-04-22",2935.42,2935.42,2935.42,2935.42,10],["2020-04-23",2809.31,2809.31,2809.31,2809.31,10],["2020-04-24",2809.31,2809.31,2809.31,2809.31,0],["2020-04-27",3005.47,3005.47,3005.47,3005.47,10],["2020-04-28",3005.47,3005.47,3005.47,3005.47,0],["2020-04-29",3215.65,3215.65,3215.65,3215.65,10],["2020-05-04",3439.83,3439.83,3439.83,3439.83,20],["2020-05-05",3439.83,3439.83,3439.83,3439.83,0],["2020-05-06",3439.83,3439.83,3439.83,3439.83,10],["2020-05-07",3439.83,3439.83,3439.83,3439.83,0],["2020-05-08",3678.03,3678.03,3678.03,3678.03,10],["2020-05-11",3678.03,3678.03,3678.03,3678.03,0],["2020-05-12",3678.03,3678.03,3678.03,3678.03,0],["2020-05-13",3678.03,3678.03,3678.03,3678.03,0],["2020-05-14",3678.03,3678.03,3678.03,3678.03,0],["2020-05-15",3678.03,3678.03,3678.03,3678.03,0],["2020-05-18",3930.24,3930.24,3930.24,3930.24,10],["2020-05-19",4203.46,4203.46,4203.46,4203.46,10],["2020-05-20",4497.7,4497.7,4497.7,4497.7,10],["2020-05-21",4497.7,4497.7,4497.7,4497.7,0],["2020-05-22",4497.7,4497.7,4497.7,4497.7,0],["2020-05-25",4805.96,4805.96,4805.96,4805.96,10],["2020-05-26",4805.96,4805.96,4805.96,4805.96,0],["2020-05-27",5142.23,5142.23,5142.23,5142.23,10],["2020-05-28",5499.53,5499.53,4784.94,4784.94,20],["2020-05-29",4784.94,4784.94,4784.94,4784.94,0],["2020-06-01",5114.21,5114.21,5114.21,5114.21,10],["2020-06-02",5114.21,5114.21,5114.21,5114.21,0],["2020-06-03",4756.92,4756.92,4756.92,4756.92,10],["2020-06-04",4756.92,4756.92,4756.92,4756.92,10],["2020-06-05",5086.19,5086.19,5086.19,5086.19,660],["2020-06-08",5086.19,5086.19,5086.19,5086.19,0],["2020-06-09",5086.19,5086.19,5086.19,5086.19,0],["2020-06-10",5436.48,5436.48,5436.48,5436.48,10],["2020-06-11",5436.48,5436.48,5436.48,5436.48,10],["2020-06-12",5436.48,5436.48,5058.16,5058.16,110],["2020-06-15",5408.45,5408.45,5408.45,5408.45,10],["2020-06-16",5604.61,5786.76,5604.61,5786.76,20],["2020-06-17",5786.76,5786.76,5786.76,5786.76,0],["2020-06-18",6186.09,6186.09,6186.09,6186.09,10],["2020-06-19",5758.74,5758.74,5758.74,5758.74,10],["2020-06-22",6158.07,6158.07,6158.07,6158.07,10],["2020-06-23",6585.42,6585.42,6585.42,6585.42,10],["2020-06-24",7043.54,7043.54,6127.31,6127.31,40],["2020-06-25",6549.63,6549.63,5704.98,5704.98,20],["2020-06-26",6098.67,6098.67,6098.67,6098.67,10],["2020-06-29",5704.98,5704.98,5704.98,5704.98,10],["2020-06-30",6098.67,6098.67,6098.67,6098.67,10],["2020-07-01",6521.0,6521.0,6521.0,6521.0,20],["2020-07-02",6971.96,6971.96,6971.96,6971.96,20],["2020-07-03",7444.39,7444.39,6485.21,6485.21,20],["2020-07-06",6936.17,6936.17,6936.17,6936.17,10],["2020-07-07",7408.6,7408.6,7158.07,7158.07,20],["2020-07-08",7158.07,7158.07,7158.07,7158.07,0],["2020-07-09",7659.13,7659.13,6657.0,6657.0,310],["2020-07-10",7122.28,7122.28,7122.28,7122.28,30],["2020-07-13",6800.16,6800.16,6800.16,6800.16,30],["2020-07-14",6800.16,6800.16,6800.16,6800.16,0],["2020-07-15",7265.44,7265.44,7265.44,7265.44,30],["2020-07-16",7766.5,7766.5,6757.22,6757.22,120],["2020-07-17",6757.22,6757.22,6757.22,6757.22,0],["2020-07-20",6800.16,6800.16,6800.16,6800.16,1660],["2020-07-21",6800.16,6800.16,6800.16,6800.16,0],["2020-07-22",6363.52,6363.52,6363.52,6363.52,10],["2020-07-23",6363.52,6363.52,6363.52,6363.52,0],["2020-07-24",6363.52,6363.52,6363.52,6363.52,0],["2020-07-27",6807.32,6807.32,6807.32,6807.32,760],["2020-07-28",6807.32,6807.32,6807.32,6807.32,0],["2020-07-29",7265.44,7265.44,6334.89,6334.89,20],["2020-07-30",6334.89,6334.89,6334.89,6334.89,0],["2020-07-31",6771.53,6771.53,6771.53,6771.53,30],["2020-08-03",7229.65,7229.65,6442.26,6778.69,3000],["2020-08-04",7229.65,7229.65,6585.42,6585.42,20],["2020-08-05",7043.54,7043.54,7043.54,7043.54,10],["2020-08-06",7014.91,7515.97,7014.91,7050.7,520],["2020-08-07",7050.7,7050.7,7050.7,7050.7,0],["2020-08-10",6621.21,6621.21,6621.21,6621.21,10],["2020-08-11",7079.33,7079.33,7079.33,7079.33,40],["2020-08-12",7551.76,7551.76,7086.49,7086.49,20],["2020-08-13",7551.76,7551.76,7158.07,7158.07,60],["2020-08-14",7659.13,7659.13,7659.13,7659.13,20],["2020-08-17",8160.2,8160.2,7229.65,7229.65,20],["2020-08-18",7229.65,7229.65,7229.65,7229.65,0],["2020-08-19",7730.71,7730.71,7730.71,7730.71,10],["2020-08-20",8267.57,8267.57,8267.57,8267.57,70],["2020-08-21",8840.21,8840.21,7694.92,7694.92,280],["2020-08-24",8231.78,8231.78,8231.78,8231.78,10],["2020-08-25",8804.42,8804.42,7659.13,7802.29,140],["2020-08-26",8339.15,8339.15,8303.36,8303.36,640],["2020-08-27",7873.87,8876.0,7730.71,8518.1,100],["2020-08-28",8518.1,8518.1,8088.62,8088.62,510],["2020-08-31",8625.47,8625.47,8625.47,8625.47,180],["2020-09-01",8625.47,8625.47,8625.47,8625.47,0],["2020-09-03",8052.83,8052.83,8052.83,8052.83,10],["2020-09-04",8017.04,8017.04,7515.97,7515.97,40],["2020-09-07",6993.43,8017.04,6993.43,6993.43,560],["2020-09-08",6506.68,6506.68,6506.68,6506.68,20],["2020-09-09",6506.68,6506.68,6506.68,6506.68,0],["2020-09-10",6084.36,6084.36,6084.36,6084.36,10],["2020-09-11",6506.68,6506.68,6506.68,6506.68,0],["2020-09-14",6055.72,6957.64,6055.72,6957.64,40],["2020-09-15",7444.39,7444.39,7444.39,7444.39,0],["2020-09-16",7444.39,7444.39,7444.39,7444.39,10],["2020-09-17",7659.13,7945.45,7659.13,7945.45,40],["2020-09-18",7408.6,7408.6,7408.6,7408.6,10],["2020-09-21",7909.66,7909.66,6893.22,6893.22,20],["2020-09-22",6893.22,7372.81,6893.22,7372.81,20],["2020-09-23",6929.01,7873.87,6857.43,7873.87,110],["2020-09-24",8410.73,8410.73,8410.73,8410.73,0],["2020-09-25",7838.08,7838.08,7838.08,7838.08,10],["2020-09-28",8017.04,8017.04,7301.23,7301.23,20],["2020-09-29",7301.23,7301.23,6800.16,6800.16,40],["2020-09-30",6327.73,6327.73,6327.73,6327.73,10],["2020-10-01",6327.73,6327.73,6327.73,6327.73,0],["2020-10-02",6327.73,6327.73,6327.73,6327.73,0],["2020-10-05",6327.73,6327.73,6327.73,6327.73,0],["2020-10-06",5948.35,6005.62,5948.35,5948.35,130],["2020-10-07",5962.67,5962.67,5955.51,5962.67,510],["2020-10-08",6377.84,6377.84,6377.84,6377.84,0],["2020-10-09",6385.0,6385.0,6385.0,6385.0,0],["2020-10-12",6234.68,6828.8,5941.2,5941.2,170],["2020-10-13",5941.2,5941.2,5941.2,5941.2,0],["2020-10-14",5526.03,5526.03,5526.03,5526.03,10],["2020-10-15",5526.03,5526.03,5526.03,5526.03,0],["2020-10-16",5912.56,5912.56,5912.56,5912.56,0],["2020-10-19",5912.56,5912.56,5912.56,5912.56,0],["2020-10-20",6320.57,6320.57,6320.57,6320.57,330],["2020-10-21",5898.25,6435.1,5898.25,6091.52,150],["2020-10-22",6513.84,6513.84,5669.19,6513.84,180],["2020-10-23",6957.64,6957.64,6957.64,6957.64,0],["2020-10-26",6470.89,6470.89,6470.89,6470.89,20],["2020-10-27",6098.67,6098.67,6098.67,6098.67,100],["2020-10-28",6098.67,6098.67,6098.67,6098.67,0],["2020-10-29",5676.35,6521.0,5676.35,6521.0,3490],["2020-10-30",6971.96,6971.96,6191.73,6191.73,310],["2020-11-02",6621.21,6621.21,6621.21,6621.21,10],["2020-11-03",7079.33,7079.33,6163.1,6163.1,3510],["2020-11-04",6592.58,6592.58,6592.58,6592.58,80],["2020-11-05",6170.25,6177.41,6163.1,6170.25,2360],["2020-11-06",6599.74,6599.74,6599.74,6599.74,10],["2020-11-09",7057.85,7057.85,7057.85,7057.85,10],["2020-11-10",7444.39,7551.76,6571.11,6571.11,8670],["2020-11-11",6177.41,7029.22,6177.41,7029.22,20],["2020-11-12",6549.63,7515.97,6549.63,7515.97,20],["2020-11-13",8017.04,8017.04,8017.04,8017.04,290],["2020-11-16",8017.04,8553.89,8017.04,8518.1,1020],["2020-11-17",9090.75,9090.75,9054.95,9054.95,1090],["2020-11-18",9663.39,9663.39,8446.52,8446.52,90],["2020-11-19",9019.16,9019.16,9019.16,9019.16,10],["2020-11-20",9627.6,9627.6,9233.91,9233.91,1280],["2020-11-23",9233.91,9878.13,8589.68,8589.68,170],["2020-11-24",8017.04,8017.04,8017.04,8017.04,500],["2020-11-25",8553.89,8553.89,7480.18,7480.18,160],["2020-11-26",7086.49,7551.76,7086.49,7551.76,430],["2020-11-27",7587.55,7587.55,7587.55,7587.55,1010],["2020-11-30",7587.55,7587.55,7587.55,7587.55,0],["2020-12-01",7057.85,7057.85,7057.85,7057.85,20],["2020-12-02",7057.85,7057.85,7057.85,7057.85,0],["2020-12-03",6585.42,6585.42,6585.42,6585.42,10],["2020-12-04",7043.54,7043.54,6871.74,6871.74,500],["2020-12-07",6871.74,6871.74,6871.74,6871.74,0],["2020-12-08",7337.02,7337.02,7337.02,7337.02,10],["2020-12-09",7838.08,7838.08,7838.08,7838.08,1000],["2020-12-10",8374.94,8374.94,8374.94,8374.94,540],["2020-12-11",8876.0,8876.0,8589.68,8589.68,130],["2020-12-14",8589.68,9162.33,8589.68,9126.54,730],["2020-12-15",9734.97,9734.97,8518.1,8518.1,60],["2020-12-16",9090.75,9090.75,7945.45,7945.45,4280],["2020-12-17",7444.39,8339.15,7408.6,8339.15,8890],["2020-12-18",8911.79,8911.79,7802.29,8446.52,300],["2020-12-21",8732.84,8732.84,8732.84,8732.84,10],["2020-12-22",8124.41,8124.41,8124.41,8124.41,3010],["2020-12-23",8124.41,8124.41,7587.55,8052.83,6550],["2020-12-24",8052.83,8052.83,8052.83,8052.83,0],["2020-12-25",7515.97,7515.97,7515.97,7515.97,4980],["2020-12-28",7515.97,7623.34,6993.43,7000.59,22020],["2020-12-29",6513.84,7444.39,6513.84,7372.81,173670],["2020-12-30",7158.07,7158.07,6857.43,6914.69,693940],["2020-12-31",7143.75,7301.23,6435.1,7301.23,75960],["2021-01-04",6793.01,7007.75,6793.01,7000.59,25000],["2021-01-05",7000.59,7086.49,6521.0,7086.49,575200],["2021-01-06",6871.74,7100.8,6800.16,7100.8,500],["2021-01-07",7100.8,7129.43,6907.53,6943.33,16000],["2021-01-08",7122.28,7150.91,6735.74,7150.91,10800],["2021-01-11",7122.28,7150.91,7122.28,7150.91,2200],["2021-01-12",7150.91,7150.91,7150.91,7150.91,4700],["2021-01-13",7150.91,7372.81,7143.75,7372.81,1500],["2021-01-14",7444.39,7444.39,6871.74,6871.74,11600],["2021-01-15",7158.07,7337.02,6950.48,6950.48,4300],["2021-01-18",6692.79,7301.23,6692.79,6807.32,180300],["2021-01-19",7265.44,7265.44,6821.64,6821.64,6100],["2021-01-20",6821.64,7265.44,6821.64,7229.65,25900],["2021-01-21",7229.65,7301.23,7158.07,7158.07,12300],["2021-01-22",6728.58,7229.65,6728.58,6814.48,16900],["2021-01-25",6871.74,7265.44,6821.64,6828.8,31400],["2021-01-26",6828.8,6828.8,6828.8,6828.8,0],["2021-01-27",6828.8,6828.8,6828.8,6828.8,0],["2021-01-28",7229.65,7301.23,6370.68,7301.23,11500],["2021-01-29",7802.29,7802.29,6800.16,6821.64,6600],["2021-02-01",6821.64,6821.64,6821.64,6821.64,0],["2021-02-02",6821.64,6821.64,6821.64,6821.64,0],["2021-02-03",6835.95,7265.44,6835.95,7265.44,900],["2021-02-04",6807.32,7014.91,6807.32,7014.91,900],["2021-02-05",7014.91,7014.91,7014.91,7014.91,0],["2021-02-08",6549.63,6549.63,6549.63,6549.63,500],["2021-02-09",6098.67,6105.83,6098.67,6105.83,1500],["2021-02-17",6528.16,6528.16,6528.16,6528.16,200],["2021-02-18",6979.12,6979.12,6979.12,6979.12,500],["2021-02-19",7444.39,7444.39,6556.79,7444.39,4400],["2021-02-22",7838.08,7838.08,7265.44,7265.44,4800],["2021-02-23",7265.44,7265.44,7265.44,7265.44,0],["2021-02-24",7265.44,7265.44,7265.44,7265.44,0],["2021-02-25",7265.44,7265.44,7265.44,7265.44,200],["2021-02-26",7265.44,7265.44,7265.44,7265.44,0],["2021-03-01",6771.53,7158.07,6771.53,7158.07,400],["2021-03-02",7158.07,7158.07,7158.07,7158.07,0],["2021-03-03",6943.33,6943.33,6943.33,6943.33,100],["2021-03-04",6943.33,6943.33,6943.33,6943.33,0],["2021-03-05",7408.6,7408.6,7408.6,7408.6,800],["2021-03-08",7909.66,7909.66,7093.64,7093.64,3400],["2021-03-09",7093.64,7093.64,7093.64,7093.64,0],["2021-03-10",7093.64,7093.64,7093.64,7093.64,0],["2021-03-11",6871.74,7093.64,6657.0,7093.64,400],["2021-03-12",6664.16,6750.06,6664.16,6750.06,300],["2021-03-15",7193.86,7193.86,7193.86,7193.86,200],["2021-03-16",7193.86,7193.86,7193.86,7193.86,0],["2021-03-17",7193.86,7193.86,7193.86,7193.86,100],["2021-03-18",7193.86,7193.86,7193.86,7193.86,400],["2021-03-19",7193.86,7193.86,7193.86,7193.86,0],["2021-03-22",7659.13,7659.13,7659.13,7659.13,100],["2021-03-23",7659.13,7873.87,7659.13,7730.71,447300],["2021-03-24",7873.87,7873.87,7873.87,7873.87,200000],["2021-03-25",8088.62,8088.62,8088.62,8088.62,100],["2021-03-26",7873.87,7873.87,7623.34,7623.34,80100],["2021-03-29",7873.87,7873.87,7873.87,7873.87,5300],["2021-03-30",7873.87,7873.87,7337.02,7337.02,80600],["2021-03-31",7515.97,7515.97,7372.81,7372.81,300],["2021-04-01",7372.81,7372.81,7372.81,7372.81,0],["2021-04-02",6871.74,7873.87,6857.43,7873.87,10400],["2021-04-05",7802.29,8410.73,7802.29,8410.73,3000],["2021-04-06",8983.37,8983.37,7873.87,8983.37,1200],["2021-04-07",8374.94,8374.94,8374.94,8374.94,4100],["2021-04-08",8374.94,8374.94,7802.29,7802.29,9300],["2021-04-09",7694.92,7694.92,7265.44,7515.97,3800],["2021-04-12",7301.23,7301.23,7301.23,7301.23,400],["2021-04-13",7372.81,7372.81,7301.23,7301.23,500],["2021-04-14",7265.44,7301.23,7265.44,7301.23,6200],["2021-04-15",7444.39,7444.39,6871.74,6871.74,3800],["2021-04-16",7265.44,7337.02,7265.44,7337.02,5800],["2021-04-19",7515.97,7694.92,7515.97,7694.92,1800],["2021-04-20",7265.44,7301.23,7265.44,7301.23,600],["2021-04-22",7301.23,7301.23,7301.23,7301.23,0],["2021-04-23",7301.23,7802.29,7022.06,7802.29,5100],["2021-04-26",8231.78,8231.78,7265.44,7372.81,400],["2021-04-27",7372.81,7372.81,6950.48,6950.48,3400],["2021-04-28",7408.6,7408.6,6828.8,6828.8,900],["2021-04-29",6828.8,7265.44,6449.42,7265.44,1200],["2021-05-04",6800.16,7766.5,6800.16,7766.5,11400],["2021-05-05",7766.5,7766.5,7766.5,7766.5,700],["2021-05-06",8017.04,8017.04,7515.97,7515.97,1200],["2021-05-07",7301.23,7301.23,7301.23,7301.23,1300],["2021-05-10",6807.32,7301.23,6807.32,7301.23,600],["2021-05-11",6878.9,6878.9,6878.9,6878.9,100],["2021-05-12",7193.86,7193.86,7193.86,7193.86,100],["2021-05-13",7158.07,7694.92,7158.07,7229.65,3500],["2021-05-14",7730.71,7730.71,7730.71,7730.71,8800],["2021-05-17",8267.57,8267.57,7909.66,8267.57,11200],["2021-05-18",8768.63,8804.42,7802.29,7802.29,3800],["2021-05-19",7337.02,7337.02,7337.02,7337.02,100],["2021-05-20",6878.9,6886.06,6878.9,6886.06,300],["2021-05-21",7158.07,7337.02,7158.07,7337.02,1600],["2021-05-24",7337.02,7838.08,7158.07,7838.08,700],["2021-05-25",7372.81,8339.15,7372.81,7873.87,600],["2021-05-26",7981.24,7981.24,7981.24,7981.24,100],["2021-05-27",8303.36,8303.36,8303.36,8303.36,100],["2021-05-28",7730.71,7802.29,7730.71,7802.29,6900],["2021-05-31",7265.44,7301.23,7265.44,7301.23,700],["2021-06-01",7301.23,7301.23,7301.23,7301.23,500],["2021-06-02",7193.86,7229.65,7193.86,7229.65,200],["2021-06-03",7229.65,7623.34,7229.65,7623.34,1100],["2021-06-04",7623.34,7659.13,7337.02,7337.02,4200],["2021-06-07",7158.07,7480.18,7158.07,7480.18,200],["2021-06-08",7480.18,7766.5,7301.23,7766.5,3700],["2021-06-09",7766.5,7766.5,7766.5,7766.5,0],["2021-06-10",7730.71,7766.5,7301.23,7372.81,800],["2021-06-11",7372.81,7372.81,7372.81,7372.81,900],["2021-06-14",7372.81,7372.81,7372.81,7372.81,0],["2021-06-15",6907.53,6907.53,6907.53,6907.53,500],["2021-06-16",7014.91,7014.91,7014.91,7014.91,1500],["2021-06-17",7480.18,7480.18,7480.18,7480.18,800],["2021-06-18",7766.5,7802.29,7193.86,7802.29,5000],["2021-06-21",7766.5,7766.5,7337.02,7408.6,1600],["2021-06-22",7873.87,7873.87,7301.23,7301.23,1200],["2021-06-23",6950.48,6950.48,6950.48,6950.48,500],["2021-06-24",7029.22,7408.6,7029.22,7408.6,1200],["2021-06-25",7408.6,7408.6,7408.6,7408.6,0],["2021-06-28",7408.6,7873.87,7122.28,7873.87,1800],["2021-06-29",7337.02,7873.87,7337.02,7659.13,29000],["2021-06-30",7659.13,7659.13,7659.13,7659.13,0],["2021-07-01",7587.55,7587.55,7587.55,7587.55,100],["2021-07-02",7766.5,7838.08,7766.5,7838.08,4100],["2021-07-05",7730.71,7730.71,7730.71,7730.71,200],["2021-07-06",7873.87,7945.45,7873.87,7873.87,1700],["2021-07-07",7408.6,7408.6,7408.6,7408.6,100],["2021-07-08",7408.6,7408.6,7408.6,7408.6,0],["2021-07-09",7408.6,7408.6,7408.6,7408.6,0],["2021-07-12",7408.6,7408.6,7408.6,7408.6,0],["2021-07-13",7559.8,7559.8,7559.8,7559.8,100],["2021-07-14",7128.89,7128.89,7128.89,7128.89,100],["2021-07-15",7128.89,7128.89,7128.89,7128.89,0],["2021-07-16",7597.59,7597.59,7597.59,7597.59,100],["2021-07-19",7597.59,7597.59,7597.59,7597.59,0],["2021-07-20",8126.78,8126.78,8126.78,8126.78,100],["2021-07-21",8126.78,8126.78,8126.78,8126.78,0],["2021-07-22",7673.19,7673.19,7673.19,7673.19,100],["2021-07-23",8164.58,8164.58,8164.58,8164.58,100],["2021-07-26",8164.58,8164.58,8164.58,8164.58,1000],["2021-07-27",8164.58,8164.58,8126.78,8164.58,3500],["2021-07-28",8164.58,8164.58,8164.58,8164.58,0],["2021-07-29",8164.58,8164.58,8164.58,8164.58,0],["2021-07-30",8164.58,8164.58,8164.58,8164.58,0],["2021-08-02",8164.58,8164.58,8164.58,8164.58,0],["2021-08-03",8164.58,8164.58,8164.58,8164.58,0],["2021-08-04",8164.58,8164.58,8164.58,8164.58,0],["2021-08-05",8164.58,8164.58,8164.58,8164.58,0],["2021-08-06",8164.58,8164.58,8164.58,8164.58,200],["2021-08-09",8164.58,8164.58,8164.58,8164.58,1000],["2021-08-10",8315.77,8731.56,7862.19,7862.19,2100],["2021-08-11",7340.56,8391.37,7340.56,8315.77,1400],["2021-08-12",8466.97,8466.97,8466.97,8466.97,400],["2021-08-13",8466.97,8466.97,8466.97,8466.97,0],["2021-08-16",8051.18,8051.18,8051.18,8051.18,300],["2021-08-17",8013.38,8164.58,8013.38,8164.58,1000],["2021-08-18",8164.58,8164.58,8164.58,8164.58,0],["2021-08-19",8164.58,8164.58,7748.79,7748.79,1100],["2021-08-20",7748.79,7748.79,7748.79,7748.79,0],["2021-08-23",7862.19,8277.98,7862.19,8277.98,1600],["2021-08-24",7824.39,7862.19,7786.59,7862.19,1600],["2021-08-25",8391.37,8391.37,8391.37,8391.37,100],["2021-08-26",8391.37,8391.37,8391.37,8391.37,0],["2021-08-27",8391.37,8391.37,8391.37,8391.37,0],["2021-08-30",8202.38,8202.38,7862.19,7862.19,1600],["2021-08-31",8391.37,8391.37,8391.37,8391.37,800],["2021-09-01",8958.36,8958.36,8958.36,8958.36,3100],["2021-09-06",9563.14,9563.14,9563.14,9563.14,2700],["2021-09-07",9978.93,10016.73,8920.56,8920.56,4700],["2021-09-08",8315.77,9525.34,8315.77,8391.37,600],["2021-09-09",8126.78,8958.36,8126.78,8958.36,700],["2021-09-10",9071.75,9071.75,8391.37,9071.75,2300],["2021-09-13",9071.75,9071.75,9071.75,9071.75,1900],["2021-09-14",9071.75,9071.75,9071.75,9071.75,0],["2021-09-15",9033.96,9071.75,8920.56,8920.56,2500],["2021-09-16",8920.56,9147.35,8466.97,9147.35,1100],["2021-09-17",9071.75,9071.75,9071.75,9071.75,100],["2021-09-20",9071.75,9071.75,9071.75,9071.75,0],["2021-09-21",8618.17,8618.17,8618.17,8618.17,100],["2021-09-22",8618.17,8618.17,8618.17,8618.17,300],["2021-09-23",8618.17,8693.76,8618.17,8618.17,7300],["2021-09-24",8618.17,8618.17,8618.17,8618.17,4300],["2021-09-27",8731.56,8731.56,8693.76,8693.76,3600],["2021-09-28",8693.76,8693.76,8693.76,8693.76,1400],["2021-09-29",8693.76,9071.75,8693.76,9071.75,3100],["2021-09-30",8693.76,9071.75,8693.76,8920.56,1100],["2021-10-01",9525.34,9525.34,9525.34,9525.34,2800],["2021-10-04",10167.92,10167.92,10130.13,10130.13,34200],["2021-10-05",10130.13,10130.13,10130.13,10130.13,0],["2021-10-06",9449.74,9449.74,9449.74,9449.74,2600],["2021-10-07",9449.74,9449.74,8807.16,9109.55,3100],["2021-10-08",8542.57,8844.96,8542.57,8844.96,2800],["2021-10-11",8920.56,9449.74,8920.56,9374.15,2200],["2021-10-12",9752.14,9752.14,9752.14,9752.14,300],["2021-10-13",9525.34,9714.34,9071.75,9714.34,17200],["2021-10-14",9714.34,9714.34,9714.34,9714.34,0],["2021-10-15",9752.14,9827.73,9714.34,9827.73,14200],["2021-10-18",9714.34,10508.12,9714.34,9903.33,10400],["2021-10-19",9941.13,10583.71,9941.13,10583.71,9600],["2021-10-20",10961.7,11301.89,9865.53,11264.1,11400],["2021-10-21",11264.1,12020.07,10659.31,12020.07,15500],["2021-10-22",12020.07,12020.07,11188.5,12020.07,10000],["2021-10-25",11188.5,12020.07,11188.5,11188.5,3500],["2021-10-26",11037.3,11037.3,10432.52,10734.91,6700],["2021-10-27",11339.69,11339.69,10016.73,10923.9,44300],["2021-10-28",10923.9,10923.9,10167.92,10810.51,12700],["2021-10-29",10659.31,10848.31,10281.32,10848.31,11000],["2021-11-01",10243.52,10886.11,10243.52,10319.12,7900],["2021-11-02",10319.12,10432.52,10319.12,10319.12,7500],["2021-11-03",10319.12,10432.52,10319.12,10319.12,11100],["2021-11-04",10243.52,10243.52,10205.72,10205.72,1300],["2021-11-05",9941.13,10508.12,9941.13,10432.52,19300],["2021-11-08",10508.12,10923.9,10508.12,10886.11,15600],["2021-11-09",10886.11,10886.11,10583.71,10734.91,4000],["2021-11-10",10697.11,10697.11,10205.72,10319.12,4600],["2021-11-11",10281.32,10319.12,10205.72,10319.12,13600],["2021-11-12",10697.11,10697.11,10205.72,10583.71,11800],["2021-11-15",10583.71,10659.31,10356.92,10583.71,21500],["2021-11-16",10356.92,10583.71,10205.72,10394.72,8900],["2021-11-17",10319.12,10734.91,10319.12,10356.92,13600],["2021-11-18",10356.92,10432.52,10356.92,10394.72,18400],["2021-11-19",10319.12,10734.91,10319.12,10394.72,19000],["2021-11-22",10432.52,11037.3,10394.72,10848.31,22900],["2021-11-23",10848.31,10848.31,10092.33,10130.13,6500],["2021-11-24",10281.32,10810.51,10281.32,10772.71,3500],["2021-11-25",10772.71,10810.51,10319.12,10810.51,13100],["2021-11-26",10356.92,10772.71,10319.12,10319.12,6500],["2021-11-29",10545.91,10621.51,10205.72,10356.92,16900],["2021-11-30",10394.72,10432.52,10394.72,10432.52,4700],["2021-12-01",10432.52,10583.71,10281.32,10281.32,3500],["2021-12-02",10281.32,10281.32,10243.52,10243.52,3100],["2021-12-03",10243.52,10432.52,9865.53,10432.52,5600],["2021-12-06",10394.72,10394.72,9865.53,10319.12,300],["2021-12-07",10319.12,10319.12,10319.12,10319.12,600],["2021-12-08",10319.12,10319.12,10092.33,10092.33,800],["2021-12-09",10470.32,10508.12,10054.53,10054.53,13200],["2021-12-10",10054.53,10508.12,10054.53,10092.33,11000],["2021-12-13",10356.92,10356.92,9903.33,9903.33,1100],["2021-12-14",9941.13,10470.32,9827.73,10470.32,14300],["2021-12-15",10470.32,10470.32,9978.93,9978.93,300],["2021-12-16",10016.73,10016.73,10016.73,10016.73,500],["2021-12-17",10054.53,10054.53,10016.73,10016.73,1000],["2021-12-20",9827.73,10508.12,9827.73,10016.73,4400],["2021-12-21",10508.12,10508.12,10508.12,10508.12,500],["2021-12-22",10508.12,10508.12,10470.32,10470.32,400],["2021-12-23",9865.53,9865.53,9865.53,9865.53,100],["2021-12-24",9865.53,10470.32,9865.53,9941.13,2500],["2021-12-27",9827.73,9903.33,9827.73,9865.53,500],["2021-12-28",9865.53,10470.32,9865.53,9978.93,3600],["2021-12-29",9978.93,10545.91,9978.93,9978.93,800],["2021-12-30",10432.52,10508.12,9941.13,9941.13,6800],["2021-12-31",10508.12,10508.12,9941.13,9978.93,2300],["2022-01-04",10545.91,10545.91,10545.91,10545.91,2100],["2022-01-05",9978.93,10545.91,9941.13,10016.73,16100],["2022-01-06",9827.73,9827.73,9827.73,9827.73,100],["2022-01-07",9827.73,9827.73,9827.73,9827.73,1000],["2022-01-10",9827.73,10470.32,9827.73,10470.32,18500],["2022-01-11",9978.93,10470.32,9978.93,9978.93,3600],["2022-01-12",10545.91,10583.71,9941.13,10508.12,900],["2022-01-13",10432.52,10432.52,9978.93,9978.93,200],["2022-01-14",10394.72,10508.12,9865.53,9903.33,10800],["2022-01-17",9865.53,9941.13,9865.53,9941.13,1000],["2022-01-18",9298.55,9449.74,9298.55,9449.74,900],["2022-01-19",9449.74,9449.74,9449.74,9449.74,100],["2022-01-20",9449.74,10054.53,9449.74,10054.53,6300],["2022-01-21",10054.53,10054.53,10054.53,10054.53,100],["2022-01-24",9525.34,9525.34,9525.34,9525.34,100],["2022-01-25",10130.13,10167.92,9563.14,9563.14,1500],["2022-01-26",9600.94,9600.94,9600.94,9600.94,100],["2022-01-27",9525.34,9525.34,9525.34,9525.34,100],["2022-01-28",9525.34,9525.34,9525.34,9525.34,0],["2022-02-07",9600.94,9600.94,9600.94,9600.94,100],["2022-02-08",9600.94,9600.94,9600.94,9600.94,0],["2022-02-09",9600.94,9600.94,9600.94,9600.94,0],["2022-02-10",9752.14,9752.14,9752.14,9752.14,1000],["2022-02-11",9752.14,9752.14,9752.14,9752.14,0],["2022-02-14",10130.13,10167.92,10130.13,10167.92,200],["2022-02-15",10167.92,10167.92,10167.92,10167.92,0],["2022-02-16",10167.92,10167.92,10167.92,10167.92,0],["2022-02-17",9827.73,10545.91,9827.73,10545.91,200],["2022-02-18",9978.93,9978.93,9978.93,9978.93,100],["2022-02-21",9978.93,10583.71,9903.33,9903.33,300],["2022-02-22",9865.53,9865.53,9865.53,9865.53,100],["2022-02-23",10508.12,10508.12,9638.74,9638.74,200],["2022-02-24",10205.72,10281.32,10205.72,10281.32,4200],["2022-02-25",10961.7,10961.7,10356.92,10961.7,3900],["2022-02-28",11339.69,11339.69,10961.7,10961.7,4700],["2022-03-01",10961.7,10961.7,10923.9,10923.9,600],["2022-03-02",10167.92,11490.89,10167.92,11226.3,5400],["2022-03-03",11188.5,11339.69,10470.32,10470.32,2700],["2022-03-04",10886.11,11188.5,9827.73,11188.5,25700],["2022-03-07",11944.48,11944.48,11944.48,11944.48,18100],["2022-03-08",12776.05,12776.05,12776.05,12776.05,15600],["2022-03-09",13380.84,13380.84,12171.27,13380.84,37500],["2022-03-10",14288.01,14288.01,13607.63,14288.01,33800],["2022-03-11",15270.79,15270.79,13305.24,15119.59,63600],["2022-03-14",14439.21,15724.37,14061.22,14363.61,29900],["2022-03-15",14325.81,14325.81,13380.84,13380.84,3500],["2022-03-16",12473.66,13229.64,12473.66,12624.86,57400],["2022-03-17",12095.67,12624.86,11755.48,12095.67,29400],["2022-03-18",12095.67,12624.86,12095.67,12549.26,8100],["2022-03-21",12095.67,12851.65,12095.67,12284.67,19900],["2022-03-22",12473.66,12473.66,11831.08,12246.87,49300],["2022-03-23",12246.87,13078.45,12095.67,13078.45,51200],["2022-03-24",13305.24,13985.62,13305.24,13607.63,69500],["2022-03-25",13374.36,14540.73,13374.36,14540.73,93800],["2022-03-28",14540.73,14774.0,13763.15,14151.94,104700],["2022-03-29",14151.94,14151.94,13918.66,13918.66,57600],["2022-03-30",13646.51,13646.51,12946.69,12946.69,28600],["2022-03-31",12091.35,13218.84,12052.47,12907.81,53100],["2022-04-01",12441.26,13218.84,12013.59,12791.17,19400],["2022-04-04",12791.17,12791.17,11896.96,12674.54,22300],["2022-04-05",12557.9,12557.9,11896.96,11935.84,19300],["2022-04-06",12091.35,12402.38,11702.56,12130.23,10000],["2022-04-07",12130.23,12130.23,11391.53,11663.68,27200],["2022-04-08",11741.44,11858.08,11508.17,11508.17,13200],["2022-04-12",12013.59,12013.59,10769.47,10886.11,12000],["2022-04-13",10419.56,11274.89,10186.28,10769.47,17900],["2022-04-14",10769.47,11236.02,10769.47,11236.02,26000],["2022-04-15",11741.44,11741.44,10886.11,10924.98,15900],["2022-04-18",10924.98,10924.98,10225.16,10302.92,10300],["2022-04-19",10886.11,10963.86,10108.53,10341.8,9900],["2022-04-20",10341.8,10886.11,10341.8,10808.35,10600],["2022-04-21",10847.23,10847.23,10264.04,10497.32,6000],["2022-04-22",10847.23,10886.11,10341.8,10497.32,14800],["2022-04-25",10886.11,10886.11,9953.01,10108.53,5400],["2022-04-26",9486.46,10730.59,9486.46,9836.37,600],["2022-04-27",9836.37,10497.32,9836.37,10264.04,1700],["2022-04-28",10497.32,10497.32,10108.53,10108.53,10900],["2022-04-29",10108.53,10497.32,10108.53,10458.44,6100],["2022-05-04",11041.62,11080.5,10264.04,10302.92,2300],["2022-05-05",10497.32,10497.32,10186.28,10419.56,11500],["2022-05-06",10497.32,11119.38,10497.32,11080.5,7400],["2022-05-09",11663.68,11819.2,10691.71,10691.71,7200],["2022-05-10",10030.77,11430.41,10030.77,10302.92,1700],["2022-05-11",10963.86,10963.86,10419.56,10419.56,7300],["2022-05-12",10341.8,10419.56,10341.8,10419.56,500],["2022-05-13",10108.53,10808.35,9758.62,10808.35,2000],["2022-05-16",10497.32,10497.32,10419.56,10497.32,10300],["2022-05-17",10497.32,10497.32,10497.32,10497.32,10300],["2022-05-18",10380.68,10769.47,10380.68,10419.56,800],["2022-05-19",10575.07,11119.38,10575.07,10886.11,5000],["2022-05-20",10536.19,10536.19,10536.19,10536.19,700],["2022-05-23",10419.56,10847.23,10419.56,10847.23,700],["2022-05-24",10808.35,10847.23,10497.32,10497.32,600],["2022-05-25",10497.32,10497.32,10497.32,10497.32,300],["2022-05-26",10497.32,10575.07,10497.32,10575.07,4500],["2022-05-27",10575.07,10652.83,10575.07,10652.83,200],["2022-05-30",10652.83,10652.83,10652.83,10652.83,5900],["2022-05-31",10652.83,10652.83,10652.83,10652.83,1100],["2022-06-01",10652.83,10652.83,10575.07,10575.07,1400],["2022-06-02",10575.07,10575.07,10575.07,10575.07,900],["2022-06-03",10147.41,10147.41,10147.41,10147.41,100],["2022-06-06",10147.41,10652.83,10108.53,10186.28,1000],["2022-06-07",10497.32,10497.32,9603.1,10419.56,21800],["2022-06-08",10419.56,10419.56,9991.89,10380.68,6500],["2022-06-09",10341.8,10419.56,10341.8,10419.56,1400],["2022-06-10",9836.37,10769.47,9719.74,10613.95,9500],["2022-06-13",9953.01,9953.01,9953.01,9953.01,100],["2022-06-14",9914.13,9953.01,9292.07,9914.13,4800],["2022-06-15",9292.07,10225.16,9253.19,9253.19,5500],["2022-06-16",9253.19,9253.19,8942.16,9253.19,3500],["2022-06-17",9330.95,9719.74,8747.76,8864.4,22000],["2022-06-20",9097.67,9136.55,8786.64,8786.64,2500],["2022-06-21",8553.37,9330.95,8553.37,8553.37,1700],["2022-06-22",8203.46,8514.49,8164.58,8514.49,700],["2022-06-23",8320.09,8942.16,8320.09,8942.16,3100],["2022-06-24",8981.04,9214.31,8942.16,9214.31,2000],["2022-06-27",9525.34,9719.74,8825.52,8864.4,1800],["2022-06-28",9330.95,9447.58,8981.04,9058.79,2800],["2022-06-29",9097.67,9097.67,9097.67,9097.67,100],["2022-06-30",9680.86,9719.74,9136.55,9136.55,500],["2022-07-01",8670.01,9758.62,8670.01,9758.62,12200],["2022-07-04",10419.56,10419.56,9758.62,10419.56,400],["2022-07-05",10847.23,10847.23,10497.32,10497.32,9500],["2022-07-06",10380.68,10613.95,10380.68,10497.32,7400],["2022-07-07",10104.16,11205.0,9868.26,11205.0,37100],["2022-07-08",11165.68,11480.21,10497.32,11480.21,3900],["2022-07-11",11047.74,11087.05,11047.74,11047.74,1300],["2022-07-12",10969.11,11401.58,10418.68,10418.68,2600],["2022-07-13",10418.68,11047.74,10418.68,11047.74,4200],["2022-07-14",10929.79,11480.21,10929.79,11480.21,5600],["2022-07-15",11794.74,11794.74,11440.89,11794.74,126600],["2022-07-18",11794.74,11794.74,11794.74,11794.74,100],["2022-07-19",11008.42,11008.42,11008.42,11008.42,100],["2022-07-20",10969.11,11008.42,10969.11,11008.42,500],["2022-07-21",10340.05,10340.05,10340.05,10340.05,200],["2022-07-22",10458.0,11047.74,10458.0,11008.42,5800],["2022-07-25",10340.05,10340.05,10340.05,10340.05,100],["2022-07-26",10969.11,10969.11,10969.11,10969.11,600],["2022-07-27",10969.11,10969.11,10969.11,10969.11,0],["2022-07-28",10693.89,10693.89,10693.89,10693.89,100],["2022-07-29",10654.58,10654.58,10654.58,10654.58,100],["2022-08-01",10654.58,10654.58,10654.58,10654.58,0],["2022-08-02",10693.89,10693.89,10693.89,10693.89,100],["2022-08-03",10458.0,10458.0,10458.0,10458.0,100],["2022-08-04",10458.0,10458.0,10458.0,10458.0,0],["2022-08-05",10458.0,10458.0,10458.0,10458.0,400],["2022-08-08",10418.68,10890.47,10418.68,10890.47,600],["2022-08-09",10851.16,10890.47,10851.16,10890.47,700],["2022-08-10",10497.32,10693.89,10497.32,10693.89,2100],["2022-08-11",10379.37,10379.37,10379.37,10379.37,200],["2022-08-12",10379.37,10379.37,10379.37,10379.37,0],["2022-08-15",10379.37,11087.05,10379.37,11087.05,5100],["2022-08-16",11087.05,11794.74,11087.05,11794.74,200],["2022-08-17",11794.74,11794.74,11794.74,11794.74,200],["2022-08-18",11794.74,11794.74,11794.74,11794.74,0],["2022-08-19",11794.74,11794.74,11794.74,11794.74,100],["2022-08-22",11794.74,11794.74,11794.74,11794.74,1400],["2022-08-23",11047.74,11716.11,11047.74,11716.11,900],["2022-08-24",12423.79,12423.79,12423.79,12423.79,100],["2022-08-25",12738.32,12738.32,11873.37,11873.37,1900],["2022-08-26",11794.74,11794.74,11794.74,11794.74,1500],["2022-08-29",11008.42,11047.74,10969.11,11008.42,2800],["2022-08-30",10458.0,11755.42,10379.37,10615.26,1900],["2022-08-31",10654.58,10654.58,10654.58,10654.58,200],["2022-09-05",10654.58,10654.58,9986.21,9986.21,9100],["2022-09-06",10025.53,10458.0,10025.53,10458.0,200],["2022-09-07",10025.53,10025.53,10025.53,10025.53,100],["2022-09-08",10143.47,10143.47,10143.47,10143.47,100],["2022-09-09",9986.21,9986.21,9711.0,9711.0,11000],["2022-09-12",10340.05,10340.05,9828.95,9828.95,300],["2022-09-13",9828.95,9828.95,9828.95,9828.95,0],["2022-09-14",9907.58,9907.58,9907.58,9907.58,100],["2022-09-15",9907.58,9907.58,9907.58,9907.58,300],["2022-09-16",10222.11,10222.11,10182.79,10222.11,1200],["2022-09-19",10222.11,10222.11,10222.11,10222.11,0],["2022-09-20",9593.05,9593.05,9593.05,9593.05,100],["2022-09-21",9593.05,9593.05,9475.11,9475.11,200],["2022-09-22",9435.79,10025.53,9435.79,10025.53,1100],["2022-09-23",9946.89,9946.89,9946.89,9946.89,100],["2022-09-26",9514.42,9514.42,9514.42,9514.42,100],["2022-09-27",9435.79,9435.79,9435.79,9435.79,3700],["2022-09-28",9593.05,9593.05,9593.05,9593.05,1200],["2022-09-29",9435.79,9475.11,9435.79,9475.11,400],["2022-09-30",9475.11,9475.11,9475.11,9475.11,600],["2022-10-03",9514.42,9514.42,9475.11,9475.11,400],["2022-10-04",9789.63,9828.95,9789.63,9828.95,2100],["2022-10-05",9514.42,9514.42,9514.42,9514.42,100],["2022-10-06",9514.42,9514.42,9514.42,9514.42,2900],["2022-10-07",9475.11,9986.21,9475.11,9475.11,4400],["2022-10-10",9042.63,9042.63,9042.63,9042.63,100],["2022-10-11",8806.74,8885.37,8806.74,8885.37,700],["2022-10-12",9357.16,9396.47,9357.16,9396.47,2000],["2022-10-13",9946.89,10025.53,9514.42,9514.42,1200],["2022-10-14",9514.42,9514.42,9514.42,9514.42,0],["2022-10-17",9593.05,9593.05,9593.05,9593.05,2000],["2022-10-18",9593.05,9593.05,9593.05,9593.05,0],["2022-10-19",9593.05,9593.05,9593.05,9593.05,0],["2022-10-20",9081.95,9081.95,9081.95,9081.95,100],["2022-10-21",9435.79,9711.0,9435.79,9475.11,6200],["2022-10-24",10064.84,10064.84,9003.32,9003.32,900],["2022-10-25",9435.79,9632.37,8492.21,8492.21,8900],["2022-10-26",8492.21,8492.21,8492.21,8492.21,0],["2022-10-27",7902.47,7902.47,7902.47,7902.47,100],["2022-10-28",8452.89,8452.89,8452.89,8452.89,100],["2022-10-31",9003.32,9003.32,8334.95,8334.95,6900],["2022-11-01",8885.37,8885.37,7981.11,7981.11,200],["2022-11-02",8531.53,8531.53,8531.53,8531.53,100],["2022-11-03",8256.32,8256.32,8256.32,8256.32,5400],["2022-11-04",8256.32,8256.32,8256.32,8256.32,0],["2022-11-07",8217.0,8217.0,8217.0,8217.0,100],["2022-11-08",8767.42,8767.42,7705.89,7705.89,1700],["2022-11-09",7705.89,7705.89,7705.89,7705.89,0],["2022-11-10",8217.0,8217.0,7186.93,7186.93,600],["2022-11-11",7186.93,7186.93,7186.93,7186.93,0],["2022-11-14",7179.06,7179.06,7179.06,7179.06,200],["2022-11-15",7674.44,7674.44,6840.95,6840.95,700],["2022-11-16",6377.02,6377.02,6377.02,6377.02,100],["2022-11-17",6817.36,6817.36,6384.88,6384.88,200],["2022-11-18",6825.22,6825.22,6825.22,6825.22,200],["2022-11-21",6455.65,7289.15,6455.65,7289.15,300],["2022-11-22",6809.49,7792.39,6809.49,7784.53,300],["2022-11-23",7784.53,7784.53,7784.53,7784.53,0],["2022-11-24",7281.28,7281.28,7281.28,7281.28,100],["2022-11-25",7281.28,7281.28,7281.28,7281.28,0],["2022-11-28",7281.28,7281.28,7281.28,7281.28,0],["2022-11-29",7784.53,7784.53,7784.53,7784.53,100],["2022-11-30",7784.53,7784.53,7281.28,7281.28,1000],["2022-12-01",7784.53,7784.53,7784.53,7784.53,400],["2022-12-02",7281.28,7281.28,7281.28,7281.28,100],["2022-12-05",7776.66,7784.53,7776.66,7784.53,300],["2022-12-06",7784.53,7784.53,7784.53,7784.53,0],["2022-12-07",7784.53,7784.53,7784.53,7784.53,0],["2022-12-08",8295.63,8295.63,7336.33,7336.33,900],["2022-12-09",7336.33,7336.33,7336.33,7336.33,0],["2022-12-12",7336.33,7336.33,7336.33,7336.33,0],["2022-12-13",7336.33,7336.33,7336.33,7336.33,0],["2022-12-14",7336.33,7336.33,6856.67,6856.67,400],["2022-12-15",7336.33,7336.33,7328.46,7328.46,600],["2022-12-16",7328.46,7328.46,7328.46,7328.46,0],["2022-12-19",6903.85,6935.31,6903.85,6935.31,200],["2022-12-20",6935.31,6935.31,6935.31,6935.31,0],["2022-12-21",6935.31,6935.31,6935.31,6935.31,0],["2022-12-22",6935.31,6935.31,6935.31,6935.31,0],["2022-12-23",6935.31,6935.31,6935.31,6935.31,0],["2022-12-26",6935.31,6935.31,6935.31,6935.31,0],["2022-12-27",6471.38,6471.38,6471.38,6471.38,500],["2022-12-28",6471.38,6471.38,6471.38,6471.38,0],["2022-12-29",6471.38,6471.38,6471.38,6471.38,0],["2022-12-30",6919.58,6919.58,6919.58,6919.58,1300],["2023-01-03",7391.37,7391.37,7391.37,7391.37,1900],["2023-01-04",7784.53,7902.47,7784.53,7902.47,1500],["2023-01-05",7352.05,7352.05,7352.05,7352.05,100],["2023-01-06",7352.05,7352.05,7352.05,7352.05,0],["2023-01-09",7352.05,7352.05,7352.05,7352.05,0],["2023-01-10",7352.05,7352.05,7352.05,7352.05,0],["2023-01-11",7352.05,7352.05,7352.05,7352.05,100],["2023-01-12",6840.95,7863.16,6840.95,7116.16,1200],["2023-01-13",7116.16,7116.16,7116.16,7116.16,0],["2023-01-16",6652.23,6660.09,6652.23,6660.09,3100],["2023-01-17",6660.09,6660.09,6660.09,6660.09,0],["2023-01-18",6392.75,7124.02,6392.75,7124.02,5500],["2023-01-19",7619.4,7619.4,7619.4,7619.4,200],["2023-01-27",8099.05,8138.37,7352.05,7352.05,900],["2023-01-30",7194.79,7194.79,7194.79,7194.79,100],["2023-01-31",7690.17,7698.03,7690.17,7698.03,500],["2023-02-01",7698.03,7698.03,7698.03,7698.03,0],["2023-02-02",8138.37,8138.37,8138.37,8138.37,1000],["2023-02-03",8099.05,8099.05,8099.05,8099.05,200],["2023-02-06",8099.05,8099.05,8099.05,8099.05,0],["2023-02-07",8099.05,8099.05,8099.05,8099.05,0],["2023-02-08",8099.05,8099.05,8099.05,8099.05,700],["2023-02-09",8649.47,8649.47,8099.05,8099.05,2600],["2023-02-10",8649.47,8649.47,7564.36,8649.47,1200],["2023-02-13",8649.47,8649.47,8649.47,8649.47,0],["2023-02-14",8649.47,8649.47,8649.47,8649.47,0],["2023-02-15",8649.47,8649.47,8649.47,8649.47,0],["2023-02-16",8649.47,8649.47,8649.47,8649.47,0],["2023-02-17",8649.47,8649.47,8649.47,8649.47,0],["2023-02-20",8649.47,8649.47,8649.47,8649.47,0],["2023-02-21",8649.47,8649.47,8649.47,8649.47,0],["2023-02-22",8649.47,8649.47,8649.47,8649.47,100],["2023-02-23",8649.47,8649.47,8649.47,8649.47,0],["2023-02-24",8649.47,8649.47,8649.47,8649.47,0],["2023-02-27",8099.05,8099.05,8099.05,8099.05,100],["2023-02-28",8099.05,8099.05,8099.05,8099.05,0],["2023-03-01",8099.05,8099.05,8099.05,8099.05,0],["2023-03-02",8099.05,8099.05,8099.05,8099.05,0],["2023-03-03",8099.05,8099.05,8099.05,8099.05,0],["2023-03-06",8610.16,8610.16,7548.63,7548.63,300],["2023-03-07",7470.0,7548.63,7470.0,7548.63,14800],["2023-03-08",7548.63,7548.63,7548.63,7548.63,0],["2023-03-09",7470.0,7548.63,7470.0,7548.63,1300],["2023-03-10",7548.63,7548.63,7548.63,7548.63,0],["2023-03-13",7941.79,8020.42,7635.13,7635.13,1500],["2023-03-14",7635.13,7635.13,7635.13,7635.13,0],["2023-03-15",7635.13,7635.13,7635.13,7635.13,0],["2023-03-16",7635.13,7635.13,7635.13,7635.13,0],["2023-03-17",7635.13,7635.13,7635.13,7635.13,0],["2023-03-20",7635.13,7635.13,7635.13,7635.13,0],["2023-03-21",7108.29,7108.29,7108.29,7108.29,300],["2023-03-22",7108.29,7108.29,7108.29,7108.29,0],["2023-03-23",6880.26,6880.26,6880.26,6880.26,100],["2023-03-24",7359.92,7359.92,7359.92,7359.92,1000],["2023-03-27",7359.92,7359.92,7359.92,7359.92,0],["2023-03-28",6927.44,7863.16,6927.44,7863.16,1200],["2023-03-29",7863.16,7863.16,7863.16,7863.16,0],["2023-03-30",7863.16,7863.16,7863.16,7863.16,500],["2023-03-31",7312.74,8413.58,7312.74,7438.55,6400],["2023-04-03",7470.0,7470.0,7470.0,7470.0,100],["2023-04-04",7470.0,7981.11,7312.74,7981.11,6300],["2023-04-05",7509.32,7509.32,7509.32,7509.32,100],["2023-04-06",8020.42,8020.42,7493.59,7493.59,3500],["2023-04-07",7981.11,7981.11,7981.11,7981.11,200],["2023-04-10",8492.21,8531.53,7477.86,7477.86,5900],["2023-04-11",7477.86,7477.86,7477.86,7477.86,0],["2023-04-12",7941.79,7941.79,7941.79,7941.79,100],["2023-04-13",7902.47,7902.47,7902.47,7902.47,300],["2023-04-14",7485.73,7485.73,7485.73,7485.73,3100],["2023-04-17",7485.73,7485.73,7485.73,7485.73,0],["2023-04-18",7485.73,7485.73,7485.73,7485.73,0],["2023-04-19",7485.73,7485.73,7485.73,7485.73,100],["2023-04-20",7485.73,7485.73,7485.73,7485.73,0],["2023-04-21",7477.86,7477.86,7477.86,7477.86,300],["2023-04-24",7477.86,7477.86,7477.86,7477.86,0],["2023-04-25",7477.86,7477.86,7477.86,7477.86,0],["2023-04-26",7477.86,7477.86,7477.86,7477.86,0],["2023-04-27",7477.86,7477.86,7477.86,7477.86,0],["2023-04-28",7477.86,7477.86,7477.86,7477.86,0],["2023-05-04",7477.86,7477.86,7477.86,7477.86,0],["2023-05-05",7941.79,7981.11,7941.79,7981.11,500],["2023-05-08",7981.11,7981.11,7981.11,7981.11,0],["2023-05-09",7981.11,7981.11,7981.11,7981.11,0],["2023-05-10",8531.53,8531.53,8020.42,8020.42,8200],["2023-05-11",8020.42,8020.42,8020.42,8020.42,0],["2023-05-12",8020.42,8020.42,8020.42,8020.42,0],["2023-05-15",8020.42,8020.42,8020.42,8020.42,0],["2023-05-16",8570.84,8570.84,7564.36,7564.36,5800],["2023-05-17",7564.36,7564.36,7564.36,7564.36,0],["2023-05-18",7564.36,7564.36,7564.36,7564.36,0],["2023-05-19",7564.36,7564.36,7564.36,7564.36,0],["2023-05-22",7564.36,7564.36,7564.36,7564.36,0],["2023-05-23",7572.22,7572.22,7572.22,7572.22,100],["2023-05-24",7572.22,8099.05,7572.22,8099.05,200],["2023-05-25",8649.47,8649.47,7564.36,7564.36,5900],["2023-05-26",8059.74,8059.74,7564.36,8059.74,3300],["2023-05-29",8059.74,8059.74,8059.74,8059.74,0],["2023-05-30",8059.74,8059.74,8059.74,8059.74,0],["2023-05-31",8059.74,8610.16,8059.74,8610.16,2800],["2023-06-01",8649.47,8649.47,8649.47,8649.47,1300],["2023-06-02",8728.11,8728.11,8649.47,8728.11,700],["2023-06-05",9042.63,9317.84,9042.63,9317.84,800],["2023-06-06",9357.16,9946.89,9357.16,9907.58,2100],["2023-06-07",10585.02,10585.02,9314.82,9314.82,400],["2023-06-08",9949.92,9949.92,9949.92,9949.92,500],["2023-06-09",9314.82,9314.82,9314.82,9314.82,200],["2023-06-12",8722.06,8806.74,8722.06,8722.06,400],["2023-06-13",9314.82,9314.82,9314.82,9314.82,800],["2023-06-14",9314.82,9314.82,8849.08,8849.08,200],["2023-06-15",8891.42,8891.42,8891.42,8891.42,100],["2023-06-16",8891.42,8891.42,8891.42,8891.42,100],["2023-06-19",8891.42,8891.42,8891.42,8891.42,0],["2023-06-20",8891.42,8891.42,8891.42,8891.42,0],["2023-06-21",8891.42,8891.42,8891.42,8891.42,0],["2023-06-22",9484.18,9484.18,9314.82,9314.82,300],["2023-06-23",8722.06,8722.06,8722.06,8722.06,600],["2023-06-26",9145.46,9314.82,8764.4,8764.4,1300],["2023-06-27",8637.38,8637.38,8637.38,8637.38,200],["2023-06-28",8637.38,8637.38,8637.38,8637.38,0],["2023-06-29",8637.38,8637.38,8637.38,8637.38,0],["2023-06-30",9060.78,9060.78,9060.78,9060.78,100],["2023-07-03",8510.36,8510.36,8510.36,8510.36,100],["2023-07-04",9103.12,9103.12,8552.7,8552.7,3200],["2023-07-05",8552.7,8552.7,8552.7,8552.7,0],["2023-07-06",8552.7,8552.7,8552.7,8552.7,400],["2023-07-07",9060.78,9145.46,9060.78,9145.46,200],["2023-07-10",9145.46,9145.46,9145.46,9145.46,0],["2023-07-11",9653.54,9653.54,8552.7,8552.7,1200],["2023-07-12",9145.46,9145.46,8061.55,8061.55,3400],["2023-07-13",8213.98,8213.98,8197.04,8197.04,1100],["2023-07-14",8764.4,8764.4,8764.4,8764.4,500],["2023-07-17",9314.82,9357.16,9314.82,9314.82,3500],["2023-07-18",9314.82,9314.82,9314.82,9314.82,0],["2023-07-19",9484.18,9484.18,9484.18,9484.18,500],["2023-07-20",8933.76,9314.82,8933.76,9314.82,200],["2023-07-21",9314.82,9314.82,9314.82,9314.82,0],["2023-07-24",9314.82,9314.82,9314.82,9314.82,1100],["2023-07-25",9314.82,9314.82,9314.82,9314.82,0],["2023-07-26",9314.82,9314.82,9314.82,9314.82,0],["2023-07-27",9399.5,9484.18,9399.5,9399.5,1300],["2023-07-28",9357.16,9357.16,9314.82,9314.82,1200],["2023-07-31",9399.5,9399.5,9399.5,9399.5,300],["2023-08-01",8849.08,9653.54,8849.08,9653.54,300],["2023-08-02",9653.54,9653.54,9653.54,9653.54,0],["2023-08-03",9526.52,9738.22,9441.84,9441.84,400],["2023-08-04",9441.84,10076.94,9441.84,10076.94,1500],["2023-08-07",10754.38,10754.38,10754.38,10754.38,3800],["2023-08-08",11474.16,11474.16,11474.16,11474.16,4600],["2023-08-09",12236.28,12236.28,12151.6,12236.28,2500],["2023-08-10",13083.09,13083.09,12956.06,13040.74,3200],["2023-08-11",12151.6,12151.6,12151.6,12151.6,2400],["2023-08-14",11304.8,11855.22,11304.8,11855.22,3600],["2023-08-15",11855.22,11855.22,11855.22,11855.22,0],["2023-08-16",11812.88,11855.22,11812.88,11855.22,200],["2023-08-17",11050.76,11431.82,11050.76,11050.76,1500],["2023-08-18",11431.82,11431.82,11050.76,11177.78,1100],["2023-08-21",11177.78,11177.78,11177.78,11177.78,100],["2023-08-22",10415.66,10415.66,10415.66,10415.66,300],["2023-08-23",9695.88,9695.88,9695.88,9695.88,100],["2023-08-24",9060.78,9060.78,9060.78,9060.78,100],["2023-08-25",9103.12,9103.12,9103.12,9103.12,200],["2023-08-28",8891.42,8891.42,8552.7,8552.7,1500],["2023-08-29",9145.46,9145.46,9145.46,9145.46,100],["2023-08-30",9357.16,9780.56,9314.82,9780.56,5500],["2023-08-31",10458.0,10458.0,10458.0,10458.0,800],["2023-09-05",11177.78,11177.78,11135.44,11177.78,5100],["2023-09-06",10415.66,11855.22,10415.66,11431.82,5800],["2023-09-07",11770.54,11812.88,10669.7,10669.7,5700],["2023-09-08",11262.46,11389.48,11262.46,11389.48,12000],["2023-09-11",12151.6,12151.6,12151.6,12151.6,6200],["2023-09-12",12998.4,12998.4,11431.82,11516.5,5200],["2023-09-13",11558.84,11685.86,11474.16,11558.84,8100],["2023-09-14",10796.72,10796.72,10754.38,10754.38,600],["2023-09-15",11008.42,11008.42,11008.42,11008.42,1200],["2023-09-18",11008.42,11008.42,11008.42,11008.42,300],["2023-09-19",11008.42,11008.42,10415.66,10415.66,300],["2023-09-20",11093.1,11093.1,11093.1,11093.1,300],["2023-09-21",10330.98,10330.98,10330.98,10330.98,1100],["2023-09-22",10373.32,11008.42,10330.98,10330.98,7000],["2023-09-25",10330.98,10330.98,10330.98,10330.98,0],["2023-09-26",10203.96,10203.96,9653.54,9653.54,1400],["2023-09-27",9653.54,9653.54,9653.54,9653.54,1300],["2023-09-28",9653.54,9653.54,9653.54,9653.54,0],["2023-09-29",9653.54,9653.54,9653.54,9653.54,0],["2023-10-02",9611.2,9653.54,9187.8,9187.8,1100],["2023-10-03",9187.8,9187.8,9187.8,9187.8,4000],["2023-10-04",9187.8,9187.8,9187.8,9187.8,0],["2023-10-05",9187.8,9187.8,9187.8,9187.8,0],["2023-10-06",9187.8,9187.8,9187.8,9187.8,0],["2023-10-09",9822.9,9822.9,9822.9,9822.9,1600],["2023-10-10",10500.34,10500.34,10500.34,10500.34,700],["2023-10-11",11220.12,11220.12,11220.12,11220.12,4000],["2023-10-12",11220.12,11982.24,11220.12,11982.24,7800],["2023-10-13",12702.02,12702.02,11982.24,12702.02,11000],["2023-10-16",12702.02,13210.11,12532.66,13125.43,7800],["2023-10-17",13125.43,13125.43,13125.43,13125.43,100],["2023-10-18",12236.28,12236.28,12236.28,12236.28,100],["2023-10-19",12193.94,12702.02,11389.48,11389.48,1100],["2023-10-20",10627.36,11389.48,10627.36,11389.48,2100],["2023-10-23",11389.48,11389.48,11389.48,11389.48,300],["2023-10-24",10627.36,11389.48,10627.36,11389.48,1600],["2023-10-25",11389.48,11389.48,11389.48,11389.48,0],["2023-10-26",11389.48,11389.48,10627.36,10627.36,3600],["2023-10-27",9949.92,11177.78,9949.92,11177.78,5400],["2023-10-30",10415.66,10415.66,10415.66,10415.66,100],["2023-10-31",9695.88,10712.04,9695.88,9695.88,7500],["2023-11-01",9695.88,9695.88,9653.54,9653.54,3100],["2023-11-02",9653.54,10076.94,9018.44,9865.24,9700],["2023-11-03",9865.24,9865.24,9865.24,9865.24,900],["2023-11-06",10373.32,10373.32,9187.8,9822.9,2600],["2023-11-07",9272.48,9822.9,9230.14,9230.14,3800],["2023-11-08",9230.14,9865.24,9230.14,9865.24,5300],["2023-11-09",10161.62,10161.62,10161.62,10161.62,3100],["2023-11-10",10161.62,10161.62,10161.62,10161.62,4900],["2023-11-13",10161.62,10161.62,10161.62,10161.62,0],["2023-11-14",10161.62,10161.62,10161.62,10161.62,200],["2023-11-15",9780.56,9865.24,9780.56,9865.24,3900],["2023-11-16",9865.24,9865.24,9865.24,9865.24,0],["2023-11-17",9738.22,9738.22,9399.5,9399.5,200],["2023-11-20",9441.84,10034.6,9441.84,10034.6,700],["2023-11-21",10034.6,10034.6,9780.56,9780.56,500],["2023-11-22",9822.9,9992.26,9822.9,9992.26,1200],["2023-11-23",10034.6,10161.62,10034.6,10161.62,700],["2023-11-24",10161.62,10161.62,10161.62,10161.62,500],["2023-11-27",10161.62,10796.72,10161.62,10796.72,1900],["2023-11-28",11516.5,11516.5,10161.62,10161.62,1000],["2023-11-29",10839.06,10839.06,10161.62,10839.06,400],["2023-11-30",11558.84,11558.84,11558.84,11558.84,300],["2023-12-01",10839.06,12363.3,10754.38,11558.84,9800],["2023-12-04",10796.72,11558.84,10754.38,11558.84,2200],["2023-12-05",11558.84,11558.84,11558.84,11558.84,0],["2023-12-06",10966.08,10966.08,10754.38,10839.06,900],["2023-12-07",10839.06,10839.06,10839.06,10839.06,100],["2023-12-08",10585.02,10712.04,10161.62,10712.04,7300],["2023-12-11",10585.02,10585.02,10330.98,10330.98,1600],["2023-12-12",11008.42,11008.42,9738.22,9738.22,200],["2023-12-13",9822.9,9992.26,9822.9,9992.26,5000],["2023-12-14",9992.26,9992.26,9992.26,9992.26,4000],["2023-12-15",9992.26,9992.26,9907.58,9992.26,4900],["2023-12-18",9992.26,9992.26,9780.56,9907.58,8700],["2023-12-19",10585.02,10585.02,9822.9,10330.98,1600],["2023-12-20",10288.64,10288.64,10288.64,10288.64,500],["2023-12-21",10288.64,10288.64,9822.9,9822.9,500],["2023-12-22",9822.9,9822.9,9822.9,9822.9,0],["2023-12-25",9822.9,9822.9,9822.9,9822.9,700],["2023-12-26",9780.56,10288.64,9780.56,10288.64,400],["2023-12-27",10288.64,10288.64,10288.64,10288.64,0],["2023-12-28",10246.3,11008.42,10246.3,11008.42,16200],["2023-12-29",11008.42,11770.54,11008.42,11685.86,7300],["2024-01-02",12490.32,12490.32,10923.74,11855.22,21900],["2024-01-03",11855.22,12659.68,11855.22,12193.94,1900],["2024-01-04",12109.26,13040.74,11347.14,12278.62,2500],["2024-01-05",11431.82,12193.94,11431.82,12193.94,700],["2024-01-08",11347.14,12193.94,11347.14,11601.18,1000],["2024-01-09",10839.06,11601.18,10796.72,11601.18,12600],["2024-01-10",10839.06,10839.06,10796.72,10796.72,3200],["2024-01-11",10796.72,10796.72,10669.7,10669.7,4100],["2024-01-12",10712.04,10712.04,10669.7,10669.7,1600],["2024-01-15",10669.7,10669.7,10669.7,10669.7,0],["2024-01-16",10076.94,10627.36,9992.26,10627.36,1200],["2024-01-17",10881.4,10881.4,9907.58,10076.94,3700],["2024-01-18",10076.94,10119.28,10076.94,10076.94,5000],["2024-01-19",10330.98,10754.38,10246.3,10754.38,6100],["2024-01-22",11050.76,11262.46,11008.42,11262.46,4400],["2024-01-23",11093.1,11093.1,10839.06,10966.08,6900],["2024-01-24",10966.08,10966.08,10585.02,10585.02,2600],["2024-01-25",10585.02,10712.04,10585.02,10712.04,3400],["2024-01-26",10712.04,10712.04,10712.04,10712.04,0],["2024-01-29",11177.78,11177.78,10500.34,10500.34,7500],["2024-01-30",10585.02,10796.72,10585.02,10796.72,2300],["2024-01-31",10966.08,10966.08,10669.7,10669.7,4500],["2024-02-01",10669.7,10966.08,10669.7,10966.08,3500],["2024-02-02",10966.08,10966.08,10923.74,10923.74,2100],["2024-02-05",10923.74,10923.74,10839.06,10839.06,1500],["2024-02-06",10796.72,10881.4,10796.72,10839.06,1400],["2024-02-07",11008.42,11558.84,11008.42,11431.82,10800],["2024-02-15",11093.1,11093.1,11093.1,11093.1,1000],["2024-02-16",11093.1,11220.12,11008.42,11008.42,5900],["2024-02-19",11008.42,11008.42,11008.42,11008.42,1900],["2024-02-20",11008.42,11008.42,11008.42,11008.42,0],["2024-02-21",11008.42,11008.42,11008.42,11008.42,0],["2024-02-22",11008.42,11347.14,11008.42,11262.46,2300],["2024-02-23",11262.46,11262.46,11262.46,11262.46,0],["2024-02-26",11262.46,11262.46,11262.46,11262.46,0],["2024-02-27",11177.78,11558.84,11008.42,11558.84,2500],["2024-02-28",11558.84,11558.84,11347.14,11347.14,2300],["2024-02-29",11347.14,11347.14,11347.14,11347.14,200],["2024-03-01",11601.18,11601.18,11601.18,11601.18,100],["2024-03-04",12278.62,12278.62,11262.46,11601.18,5400],["2024-03-05",11685.86,11685.86,11347.14,11601.18,2300],["2024-03-06",11347.14,11474.16,11347.14,11347.14,7000],["2024-03-07",11347.14,11770.54,11347.14,11770.54,2000],["2024-03-08",11558.84,11855.22,11516.5,11855.22,1000],["2024-03-11",11855.22,12363.3,11855.22,11939.9,5500],["2024-03-12",11855.22,12109.26,11855.22,12024.58,7900],["2024-03-13",12278.62,12702.02,12109.26,12617.34,15400],["2024-03-14",12447.98,12702.02,12151.6,12702.02,7200],["2024-03-15",12109.26,13125.43,12109.26,13125.43,21400],["2024-03-18",13929.89,14014.57,13125.43,13464.15,28200],["2024-03-19",12702.02,13464.15,12702.02,13464.15,800],["2024-03-20",12617.34,13591.17,12617.34,13548.83,1200],["2024-03-21",12702.02,13421.81,12617.34,13421.81,7500],["2024-03-22",13379.47,13421.81,13337.13,13337.13,1100],["2024-03-25",12490.32,13125.43,12490.32,13125.43,400],["2024-03-26",13040.74,13040.74,13040.74,13040.74,100],["2024-03-27",12151.6,12617.34,12151.6,12617.34,2100],["2024-03-28",11855.22,12871.38,11855.22,12829.04,11300],["2024-03-29",12829.04,12829.04,12829.04,12829.04,0],["2024-04-01",12447.98,12447.98,12447.98,12447.98,100],["2024-04-02",11685.86,11728.2,11643.52,11643.52,8800],["2024-04-03",11643.52,11855.22,11474.16,11474.16,6800],["2024-04-04",11135.44,11347.14,11135.44,11347.14,600],["2024-04-05",11347.14,11812.88,11262.46,11812.88,5300],["2024-04-08",11601.18,11601.18,11431.82,11431.82,4200],["2024-04-09",11093.1,11347.14,11093.1,11304.8,5300],["2024-04-10",11897.56,12066.92,11135.44,11135.44,1300],["2024-04-11",11177.78,11177.78,11135.44,11177.78,4600],["2024-04-12",11728.2,11728.2,11177.78,11177.78,500],["2024-04-15",11177.78,11347.14,11008.42,11347.14,1500],["2024-04-16",10754.38,10839.06,10754.38,10796.72,3000],["2024-04-17",10796.72,10796.72,10796.72,10796.72,0],["2024-04-19",10246.3,11474.16,10246.3,10500.34,2400],["2024-04-22",10585.02,11177.78,10585.02,11177.78,200],["2024-04-23",11135.44,11135.44,11135.44,11135.44,100],["2024-04-24",11135.44,11897.56,10458.0,11855.22,2000],["2024-04-25",11135.44,11855.22,11135.44,11855.22,500],["2024-04-26",11855.22,11855.22,11516.5,11855.22,12900],["2024-05-02",11601.18,11685.86,11601.18,11601.18,1600],["2024-05-03",11601.18,11601.18,11601.18,11601.18,500],["2024-05-06",11685.86,11685.86,11685.86,11685.86,800],["2024-05-07",11643.52,12447.98,11601.18,12447.98,3600],["2024-05-08",12447.98,12447.98,12405.64,12405.64,500],["2024-05-09",11685.86,11685.86,11685.86,11685.86,100],["2024-05-10",11685.86,11685.86,11685.86,11685.86,0],["2024-05-13",12024.58,12024.58,12024.58,12024.58,100],["2024-05-14",12024.58,12024.58,12024.58,12024.58,0],["2024-05-15",11685.86,11770.54,11685.86,11770.54,5400],["2024-05-16",11770.54,11770.54,11770.54,11770.54,100],["2024-05-17",11770.54,12109.26,11770.54,12109.26,800],["2024-05-20",12109.26,12109.26,12109.26,12109.26,0],["2024-05-21",12109.26,12109.26,12109.26,12109.26,200],["2024-05-22",12109.26,12109.26,11262.46,12109.26,2200],["2024-05-23",12278.62,12956.06,12278.62,12956.06,15700],["2024-05-24",12956.06,12956.06,12913.72,12913.72,3000],["2024-05-27",12913.72,12913.72,12278.62,12744.36,1000],["2024-05-28",12744.36,13464.15,12659.68,13083.09,6400],["2024-05-29",12956.06,12956.06,12405.64,12956.06,3300],["2024-05-30",12956.06,13001.37,12231.25,12231.25,4500],["2024-05-31",12638.96,12638.96,11687.64,12593.66,700],["2024-06-03",12231.25,12231.25,12231.25,12231.25,600],["2024-06-04",12231.25,12231.25,12231.25,12231.25,200],["2024-06-05",11551.74,12140.65,11551.74,12140.65,500],["2024-06-06",12548.36,12548.36,11551.74,11551.74,2100],["2024-06-07",11551.74,11597.04,11551.74,11597.04,2100],["2024-06-10",11778.24,12367.15,11778.24,12367.15,2600],["2024-06-11",12457.75,12457.75,12457.75,12457.75,1900],["2024-06-12",12457.75,12457.75,12457.75,12457.75,900],["2024-06-13",12457.75,12956.06,12457.75,12457.75,2500],["2024-06-14",12231.25,12231.25,12231.25,12231.25,1600],["2024-06-17",12231.25,12231.25,12231.25,12231.25,1200],["2024-06-18",12231.25,12231.25,12231.25,12231.25,0],["2024-06-19",11687.64,12729.56,11687.64,12050.05,1600],["2024-06-20",12820.16,12820.16,12820.16,12820.16,100],["2024-06-21",12638.96,12684.26,12638.96,12684.26,2600],["2024-06-24",12050.05,12140.65,12050.05,12140.65,4500],["2024-06-25",11597.04,11597.04,11597.04,11597.04,100],["2024-06-26",11597.04,11597.04,11597.04,11597.04,0],["2024-06-27",11597.04,11597.04,11597.04,11597.04,0],["2024-06-28",11642.34,11642.34,11642.34,11642.34,300],["2024-07-01",11642.34,11642.34,11642.34,11642.34,0],["2024-07-02",11642.34,11642.34,11642.34,11642.34,0],["2024-07-03",11642.34,11642.34,11642.34,11642.34,0],["2024-07-04",12276.55,12276.55,12276.55,12276.55,100],["2024-07-05",12276.55,12276.55,12276.55,12276.55,600],["2024-07-08",12367.15,12367.15,12367.15,12367.15,200],["2024-07-09",12684.26,12684.26,12684.26,12684.26,200],["2024-07-10",12729.56,12729.56,12412.45,12412.45,5200],["2024-07-11",13001.37,13001.37,12140.65,12140.65,200],["2024-07-12",12140.65,12140.65,12140.65,12140.65,0],["2024-07-15",12140.65,12684.26,11959.44,11959.44,4100],["2024-07-16",12004.75,12140.65,12004.75,12140.65,2800],["2024-07-17",12140.65,12140.65,12140.65,12140.65,100],["2024-07-18",12050.05,12140.65,12050.05,12140.65,1300],["2024-07-19",12503.06,12503.06,11959.44,11959.44,2100],["2024-07-22",11823.54,11823.54,11823.54,11823.54,200],["2024-07-23",12638.96,12638.96,11778.24,11778.24,400],["2024-07-24",11778.24,12548.36,11778.24,11823.54,1300],["2024-07-25",11778.24,11778.24,11778.24,11778.24,100],["2024-07-26",11778.24,11778.24,11778.24,11778.24,0],["2024-07-29",12593.66,12593.66,11868.84,11868.84,2800],["2024-07-30",12684.26,12684.26,12140.65,12140.65,2900],["2024-07-31",11732.94,11732.94,11732.94,11732.94,100],["2024-08-01",11868.84,11868.84,11778.24,11778.24,1600],["2024-08-02",12593.66,12593.66,11823.54,11823.54,1000],["2024-08-05",11823.54,12593.66,11778.24,11778.24,2700],["2024-08-06",11778.24,11778.24,11778.24,11778.24,0],["2024-08-07",11778.24,11778.24,11778.24,11778.24,0],["2024-08-08",12457.75,12503.06,12457.75,12457.75,2400],["2024-08-09",11914.14,11914.14,11914.14,11914.14,200],["2024-08-12",11914.14,11914.14,11914.14,11914.14,0],["2024-08-13",12684.26,12729.56,12593.66,12684.26,4100],["2024-08-14",11959.44,11959.44,11959.44,11959.44,100],["2024-08-15",11823.54,11823.54,11823.54,11823.54,200],["2024-08-16",11823.54,11823.54,11823.54,11823.54,0],["2024-08-19",12638.96,12638.96,12638.96,12638.96,400],["2024-08-20",12956.06,12956.06,12956.06,12956.06,1000],["2024-08-21",12095.35,12095.35,12095.35,12095.35,100],["2024-08-22",12231.25,12231.25,12231.25,12231.25,300],["2024-08-23",12231.25,12231.25,12231.25,12231.25,0],["2024-08-26",12231.25,12231.25,12231.25,12231.25,0],["2024-08-27",12231.25,12231.25,12231.25,12231.25,0],["2024-08-28",12231.25,12231.25,12231.25,12231.25,0],["2024-08-29",12231.25,12231.25,12231.25,12231.25,0],["2024-08-30",12321.85,12503.06,12321.85,12503.06,200],["2024-09-04",12231.25,12231.25,12231.25,12231.25,4000],["2024-09-05",11823.54,11823.54,11778.24,11778.24,2100],["2024-09-06",11778.24,11778.24,11778.24,11778.24,0],["2024-09-09",11778.24,11778.24,11778.24,11778.24,0],["2024-09-10",11778.24,11778.24,11778.24,11778.24,0],["2024-09-11",11778.24,11778.24,11778.24,11778.24,0],["2024-09-12",12593.66,12593.66,11778.24,11778.24,200],["2024-09-13",12593.66,12593.66,12548.36,12593.66,3100],["2024-09-16",12593.66,12593.66,12593.66,12593.66,4000],["2024-09-17",12593.66,12593.66,12593.66,12593.66,0],["2024-09-18",12593.66,12593.66,12593.66,12593.66,0],["2024-09-19",12593.66,12593.66,12593.66,12593.66,0],["2024-09-20",12593.66,12593.66,12593.66,12593.66,1000],["2024-09-23",12593.66,12593.66,12593.66,12593.66,0],["2024-09-24",11868.84,13227.87,11778.24,13227.87,1800],["2024-09-25",13227.87,13227.87,12367.15,12367.15,200],["2024-09-26",13182.57,13227.87,12276.55,12276.55,400],["2024-09-27",12276.55,12276.55,12276.55,12276.55,0],["2024-09-30",12276.55,12276.55,12276.55,12276.55,0],["2024-10-01",11914.14,13091.97,11461.13,11959.44,7500],["2024-10-02",12548.36,12593.66,11959.44,11959.44,2000],["2024-10-03",12050.05,12050.05,11959.44,11959.44,3500],["2024-10-04",12276.55,12321.85,12276.55,12321.85,400],["2024-10-07",13182.57,13182.57,12684.26,13001.37,5400],["2024-10-08",13001.37,13001.37,13001.37,13001.37,0],["2024-10-09",12956.06,13907.38,12865.46,12865.46,5500],["2024-10-10",13590.28,13726.18,12548.36,12548.36,12500],["2024-10-11",12684.26,13409.07,12684.26,13409.07,900],["2024-10-14",14315.09,14315.09,14315.09,14315.09,10100],["2024-10-15",14315.09,14315.09,14315.09,14315.09,0],["2024-10-16",14315.09,14315.09,14315.09,14315.09,0],["2024-10-17",14315.09,14315.09,14315.09,14315.09,0],["2024-10-18",13318.47,13318.47,13318.47,13318.47,300],["2024-10-21",13318.47,13318.47,13318.47,13318.47,0],["2024-10-22",12412.45,12503.06,12412.45,12412.45,10000],["2024-10-23",13273.17,13273.17,13273.17,13273.17,200],["2024-10-24",13318.47,13590.28,13227.87,13590.28,8600],["2024-10-25",13590.28,13590.28,13590.28,13590.28,500],["2024-10-28",13590.28,13590.28,13590.28,13590.28,3800],["2024-10-29",13590.28,13590.28,13590.28,13590.28,0],["2024-10-30",13590.28,13590.28,13590.28,13590.28,0],["2024-10-31",13590.28,13590.28,13590.28,13590.28,0],["2024-11-01",13590.28,13590.28,13590.28,13590.28,500],["2024-11-04",13590.28,13590.28,13590.28,13590.28,0],["2024-11-05",13590.28,13590.28,13590.28,13590.28,0],["2024-11-06",13590.28,13590.28,13590.28,13590.28,0],["2024-11-07",13590.28,13590.28,13590.28,13590.28,0],["2024-11-08",13590.28,13590.28,13590.28,13590.28,0],["2024-11-11",13590.28,13590.28,13590.28,13590.28,0],["2024-11-12",13590.28,13590.28,13590.28,13590.28,0],["2024-11-13",13590.28,13590.28,13590.28,13590.28,0],["2024-11-14",13590.28,13590.28,13590.28,13590.28,0],["2024-11-15",13590.28,13590.28,13590.28,13590.28,0],["2024-11-18",13590.28,13590.28,13590.28,13590.28,0],["2024-11-19",12638.96,12638.96,12638.96,12638.96,100],["2024-11-20",12638.96,12638.96,12367.15,12638.96,4500],["2024-11-21",12321.85,12593.66,12321.85,12593.66,400],["2024-11-22",12593.66,12593.66,12593.66,12593.66,0],["2024-11-25",12367.15,12412.45,12367.15,12412.45,300],["2024-11-26",12367.15,12684.26,12367.15,12684.26,200],["2024-11-27",12684.26,12684.26,12684.26,12684.26,0],["2024-11-28",12321.85,12684.26,12321.85,12684.26,900],["2024-11-29",12684.26,12684.26,12684.26,12684.26,0],["2024-12-02",12684.26,12684.26,12684.26,12684.26,0],["2024-12-03",12684.26,12684.26,12684.26,12684.26,0],["2024-12-04",12684.26,12684.26,12684.26,12684.26,0],["2024-12-05",13454.38,13454.38,13454.38,13454.38,100],["2024-12-06",12684.26,12684.26,12548.36,12684.26,1200],["2024-12-09",12684.26,12684.26,12684.26,12684.26,0],["2024-12-10",12050.05,12050.05,12050.05,12050.05,500],["2024-12-11",12050.05,12050.05,12050.05,12050.05,0],["2024-12-12",12050.05,12050.05,12050.05,12050.05,0],["2024-12-13",12684.26,12684.26,12684.26,12684.26,200],["2024-12-16",12729.56,12729.56,12729.56,12729.56,200],["2024-12-17",12729.56,12729.56,12729.56,12729.56,0],["2024-12-18",12729.56,12729.56,12729.56,12729.56,0],["2024-12-19",12276.55,12276.55,11914.14,11914.14,200],["2024-12-20",11959.44,11959.44,11325.23,11325.23,4100],["2024-12-23",11506.44,12095.35,11506.44,12095.35,4100],["2024-12-24",12095.35,12095.35,12095.35,12095.35,0],["2024-12-25",12638.96,12910.76,12638.96,12910.76,2900],["2024-12-26",12910.76,13726.18,12910.76,13590.28,400],["2024-12-27",13544.98,13544.98,12684.26,12684.26,700],["2024-12-30",12638.96,13499.68,12638.96,13499.68,3400],["2024-12-31",12684.26,12865.46,12684.26,12684.26,500],["2025-01-02",12774.86,12774.86,11823.54,11823.54,1600],["2025-01-03",12231.25,12231.25,12231.25,12231.25,100],["2025-01-06",12231.25,12231.25,12231.25,12231.25,2800],["2025-01-07",12231.25,12231.25,12231.25,12231.25,0],["2025-01-08",11642.34,11642.34,11642.34,11642.34,100],["2025-01-09",11778.24,11778.24,11778.24,11778.24,100],["2025-01-10",12503.06,12593.66,12004.75,12004.75,2500],["2025-01-13",12050.05,12050.05,12050.05,12050.05,100],["2025-01-14",12050.05,12050.05,12050.05,12050.05,0],["2025-01-15",12050.05,12050.05,12050.05,12050.05,0],["2025-01-16",12050.05,12050.05,12050.05,12050.05,0],["2025-01-17",12050.05,12050.05,12050.05,12050.05,0],["2025-01-20",12050.05,12050.05,12050.05,12050.05,0],["2025-01-21",12774.86,12774.86,12774.86,12774.86,100],["2025-01-22",12774.86,12774.86,12774.86,12774.86,0],["2025-01-23",12865.46,13635.58,12865.46,13590.28,2600],["2025-01-24",13409.07,13409.07,13409.07,13409.07,3900],["2025-02-03",13409.07,14315.09,12593.66,12593.66,4700],["2025-02-04",13409.07,13454.38,13363.77,13454.38,5500],["2025-02-05",13454.38,13454.38,12684.26,12684.26,200],["2025-02-06",12684.26,12684.26,12684.26,12684.26,0],["2025-02-07",13409.07,13409.07,13363.77,13363.77,600],["2025-02-10",13590.28,13590.28,13137.27,13137.27,1000],["2025-02-11",13091.97,13137.27,13091.97,13137.27,1900],["2025-02-12",13137.27,13137.27,13137.27,13137.27,0],["2025-02-13",13137.27,13137.27,13137.27,13137.27,200],["2025-02-14",13137.27,13137.27,13137.27,13137.27,0],["2025-02-17",13137.27,13137.27,13137.27,13137.27,0],["2025-02-18",13137.27,13137.27,13137.27,13137.27,0],["2025-02-19",13137.27,13137.27,13137.27,13137.27,0],["2025-02-20",12593.66,14043.29,12593.66,14043.29,1400],["2025-02-21",14043.29,14043.29,14043.29,14043.29,0],["2025-02-24",13590.28,14315.09,13363.77,14315.09,4300],["2025-02-25",14315.09,14315.09,14315.09,14315.09,1000],["2025-02-26",14949.31,14949.31,14949.31,14949.31,100],["2025-02-27",15221.11,15221.11,15221.11,15221.11,400],["2025-02-28",15221.11,15221.11,15221.11,15221.11,0],["2025-03-03",15221.11,15221.11,15221.11,15221.11,0],["2025-03-04",15221.11,15221.11,15221.11,15221.11,0],["2025-03-05",15221.11,15221.11,15221.11,15221.11,0],["2025-03-06",15221.11,15221.11,15221.11,15221.11,0],["2025-03-07",15221.11,15221.11,15221.11,15221.11,0],["2025-03-10",15221.11,15221.11,15221.11,15221.11,100],["2025-03-11",15221.11,16217.73,15221.11,16217.73,173000],["2025-03-12",17350.25,17350.25,17350.25,17350.25,7600],["2025-03-13",18528.08,18528.08,16580.14,16580.14,20800],["2025-03-14",16580.14,16580.14,16580.14,16580.14,300],["2025-03-17",17214.35,17712.66,16580.14,17712.66,2600],["2025-03-18",18935.79,18935.79,17214.35,17712.66,7600],["2025-03-19",18120.37,18120.37,16489.54,16489.54,4700],["2025-03-20",15402.31,15402.31,15357.01,15357.01,2200],["2025-03-21",16308.33,16398.94,16308.33,16398.94,1200],["2025-03-24",16308.33,17531.46,16308.33,17531.46,4900],["2025-03-25",17531.46,18754.58,17531.46,18754.58,42700],["2025-03-26",18573.38,18573.38,18120.37,18120.37,3500],["2025-03-27",18120.37,19388.8,16851.94,17033.15,7000],["2025-03-28",17033.15,17033.15,17033.15,17033.15,1700],["2025-03-31",18210.97,18210.97,16308.33,16308.33,11000],["2025-04-01",16580.14,17440.86,16580.14,17440.86,22000],["2025-04-02",17440.86,17440.86,17440.86,17440.86,0],["2025-04-03",16263.03,16263.03,16263.03,16263.03,700],["2025-04-04",16263.03,17395.56,15447.62,15492.92,13000],["2025-04-08",15492.92,15492.92,15492.92,15492.92,0],["2025-04-09",15447.62,15447.62,14451.0,14451.0,8200],["2025-04-10",15447.62,15447.62,13499.68,13499.68,800],["2025-04-11",13499.68,13499.68,13499.68,13499.68,0],["2025-04-14",13499.68,13499.68,13499.68,13499.68,0],["2025-04-15",14405.69,14405.69,13544.98,13544.98,2300],["2025-04-16",13544.98,13544.98,13544.98,13544.98,0],["2025-04-17",13544.98,13544.98,13544.98,13544.98,0],["2025-04-18",13544.98,13544.98,13544.98,13544.98,0],["2025-04-21",14451.0,14451.0,14451.0,14451.0,100],["2025-04-22",15447.62,15447.62,15447.62,15447.62,900],["2025-04-23",16489.54,16489.54,16489.54,16489.54,31000],["2025-04-24",17622.06,17622.06,17622.06,17622.06,40700],["2025-04-25",18845.19,18845.19,18754.58,18845.19,45900],["2025-04-28",20158.91,20158.91,17622.06,18120.37,15300],["2025-04-29",17667.36,18120.37,17214.35,17214.35,16200],["2025-05-05",17667.36,18392.18,17667.36,18392.18,10500],["2025-05-06",18392.18,19026.39,18392.18,19026.39,11900],["2025-05-07",18981.09,19026.39,18301.57,19026.39,11600],["2025-05-08",17939.17,18392.18,17939.17,18392.18,300],["2025-05-09",18392.18,19026.39,18392.18,18573.38,6900],["2025-05-12",18573.38,18573.38,18573.38,18573.38,7300],["2025-05-13",18573.38,19026.39,17531.46,17531.46,7700],["2025-05-14",18754.58,18754.58,18754.58,18754.58,3500],["2025-05-15",19660.6,19660.6,18754.58,18754.58,7900],["2025-05-16",18663.98,19026.39,18392.18,18754.58,6800],["2025-05-19",18573.38,18754.58,18573.38,18754.58,1600],["2025-05-20",18845.19,19660.6,18754.58,19660.6,23400],["2025-05-21",19660.6,19660.6,19660.6,19660.6,800],["2025-05-22",19977.71,19977.71,18754.58,19570.0,1700],["2025-05-23",18715.0,19000.0,18667.5,19000.0,4700],["2025-05-26",19000.0,19142.5,19000.0,19142.5,10200],["2025-05-27",19950.0,19950.0,19807.5,19807.5,2300],["2025-05-28",20425.0,20425.0,19807.5,19807.5,1300],["2025-05-29",19807.5,19807.5,19807.5,19807.5,0],["2025-05-30",18715.0,19665.0,18715.0,18715.0,500],["2025-06-02",18715.0,19950.0,17955.0,19950.0,9000],["2025-06-03",19950.0,19950.0,19950.0,19950.0,100],["2025-06-04",18572.5,19712.5,18572.5,19712.5,300],["2025-06-05",19712.5,19712.5,19712.5,19712.5,0],["2025-06-06",19475.0,19475.0,19475.0,19475.0,900],["2025-06-09",18145.0,19332.5,18145.0,19332.5,200],["2025-06-10",19570.0,19570.0,19570.0,19570.0,100],["2025-06-11",19522.5,19522.5,18905.0,19475.0,10300],["2025-06-12",19285.0,19475.0,19285.0,19475.0,13500],["2025-06-13",18145.0,19332.5,18145.0,19332.5,200],["2025-06-16",18050.0,19285.0,18002.5,19285.0,3300],["2025-06-17",18050.0,19190.0,17955.0,19142.5,33200],["2025-06-18",17955.0,19000.0,17955.0,19000.0,3800],["2025-06-19",18050.0,18905.0,17717.5,17717.5,1800],["2025-06-20",18430.0,18477.5,17955.0,18477.5,7400],["2025-06-23",18477.5,19000.0,18477.5,19000.0,400],["2025-06-24",18810.0,18810.0,18810.0,18810.0,1000],["2025-06-25",18810.0,18810.0,18810.0,18810.0,0],["2025-06-26",18762.5,18810.0,18762.5,18810.0,200],["2025-06-27",18715.0,18715.0,18715.0,18715.0,100],["2025-06-30",18667.5,18715.0,18667.5,18715.0,3800],["2025-07-01",17717.5,18715.0,17717.5,18715.0,500],["2025-07-02",18715.0,18715.0,18620.0,18715.0,7100],["2025-07-03",18715.0,18715.0,18572.5,18620.0,4400],["2025-07-04",18050.0,18525.0,18050.0,18525.0,2100],["2025-07-07",18002.5,18525.0,17955.0,18525.0,14400],["2025-07-08",18525.0,18525.0,18525.0,18525.0,100],["2025-07-09",18525.0,18857.5,18240.0,18525.0,1000],["2025-07-10",18525.0,18525.0,18525.0,18525.0,0],["2025-07-11",18240.0,18952.5,18240.0,18905.0,1700],["2025-07-14",18905.0,18905.0,18905.0,18905.0,0],["2025-07-15",18905.0,18905.0,17670.0,18905.0,3900],["2025-07-16",18905.0,18905.0,18905.0,18905.0,0],["2025-07-17",17765.0,18620.0,17622.5,18572.5,7500],["2025-07-18",18905.0,18905.0,18905.0,18905.0,100],["2025-07-21",18952.5,19950.0,18905.0,19760.0,19700],["2025-07-22",19855.0,19855.0,19000.0,19855.0,600],["2025-07-23",19950.0,19950.0,19475.0,19807.5,5400],["2025-07-24",19617.5,19712.5,19475.0,19475.0,11600],["2025-07-25",19950.0,19950.0,18857.5,18905.0,19200],["2025-07-28",19427.5,19427.5,18240.0,19190.0,1300],["2025-07-29",19475.0,19475.0,18145.0,18145.0,10600],["2025-07-30",18145.0,19000.0,18050.0,18620.0,19800],["2025-07-31",18620.0,18857.5,18050.0,18810.0,23800],["2025-08-01",19427.5,19427.5,18335.0,18572.5,1000],["2025-08-04",19522.5,19522.5,18382.5,18572.5,16300],["2025-08-05",19427.5,19427.5,19237.5,19237.5,300],["2025-08-06",19095.0,19095.0,18620.0,18620.0,300],["2025-08-07",18905.0,18905.0,18905.0,18905.0,100],["2025-08-08",18715.0,18715.0,18477.5,18477.5,2400],["2025-08-11",18667.5,18667.5,18335.0,18477.5,2900],["2025-08-12",19142.5,19142.5,18192.5,18952.5,4100],["2025-08-13",18952.5,18952.5,18952.5,18952.5,0],["2025-08-14",18762.5,18857.5,18287.5,18667.5,1800],["2025-08-15",18667.5,18667.5,17717.5,18050.0,9300],["2025-08-18",18240.0,18240.0,18050.0,18097.5,5100],["2025-08-19",18002.5,18287.5,17480.0,17717.5,8600],["2025-08-20",17717.5,17717.5,17147.5,17670.0,900],["2025-08-21",17670.0,18430.0,17575.0,17955.0,1200],["2025-08-22",17955.0,17955.0,17955.0,17955.0,400],["2025-08-25",17147.5,17955.0,17147.5,17955.0,4200],["2025-08-26",17575.0,17955.0,17147.5,17147.5,1000],["2025-08-27",17860.0,17860.0,17147.5,17147.5,6400],["2025-08-28",17955.0,17955.0,17907.5,17955.0,300],["2025-08-29",17860.0,18050.0,17860.0,18050.0,200],["2025-09-03",17052.5,18002.5,17052.5,17955.0,2500],["2025-09-04",17955.0,17955.0,17955.0,17955.0,0],["2025-09-05",17480.0,17670.0,17100.0,17100.0,2900],["2025-09-08",17955.0,17955.0,17765.0,17765.0,300],["2025-09-09",17765.0,17765.0,17765.0,17765.0,0],["2025-09-10",17575.0,18050.0,17575.0,18002.5,1000],["2025-09-11",18002.5,18002.5,18002.5,18002.5,1000],["2025-09-12",18050.0,18050.0,17195.0,17195.0,1500],["2025-09-15",17195.0,17955.0,17195.0,17860.0,4300],["2025-09-16",17860.0,17860.0,17860.0,17860.0,100],["2025-09-17",18050.0,18050.0,18050.0,18050.0,100],["2025-09-18",18050.0,18050.0,18050.0,18050.0,0],["2025-09-19",17195.0,17907.5,16910.0,17907.5,1000],["2025-09-22",18525.0,19142.5,17195.0,18050.0,1000],["2025-09-23",18050.0,18050.0,18050.0,18050.0,0],["2025-09-24",18810.0,18810.0,17100.0,17480.0,800],["2025-09-25",17290.0,18430.0,17100.0,18002.5,1300],["2025-09-26",17290.0,17907.5,17290.0,17765.0,600],["2025-09-29",17670.0,17670.0,16767.5,17622.5,1800],["2025-09-30",17622.5,17622.5,17622.5,17622.5,2800],["2025-10-01",17575.0,17575.0,17575.0,17575.0,100],["2025-10-02",17575.0,17575.0,17575.0,17575.0,0],["2025-10-03",17575.0,17575.0,17575.0,17575.0,0],["2025-10-06",16625.0,17575.0,16482.5,17575.0,1400],["2025-10-07",17575.0,17575.0,17575.0,17575.0,0],["2025-10-08",16530.0,17432.5,16530.0,17290.0,800],["2025-10-09",18382.5,18382.5,16102.5,17860.0,1500],["2025-10-10",16720.0,16720.0,16720.0,16720.0,1000],["2025-10-13",16720.0,17860.0,15865.0,16435.0,14900],["2025-10-14",17385.0,17385.0,16530.0,17337.5,35500],["2025-10-15",18050.0,18050.0,17005.0,17860.0,800],["2025-10-16",17860.0,17860.0,17860.0,17860.0,0],["2025-10-17",17100.0,17765.0,17100.0,17195.0,7800],["2025-10-20",18050.0,18050.0,17195.0,17717.5,4000],["2025-10-21",17717.5,17717.5,17717.5,17717.5,0],["2025-10-22",17100.0,17480.0,16530.0,17385.0,4400],["2025-10-23",17385.0,17385.0,17385.0,17385.0,0],["2025-10-24",17385.0,17385.0,17385.0,17385.0,200],["2025-10-27",18050.0,18050.0,16672.5,17860.0,10700],["2025-10-28",16815.0,17005.0,16720.0,16720.0,900],["2025-10-29",16150.0,17575.0,16150.0,17480.0,18400],["2025-10-30",17432.5,17432.5,17432.5,17432.5,300],["2025-10-31",18192.5,18192.5,18192.5,18192.5,100],["2025-11-03",18002.5,18192.5,17195.0,17195.0,1300],["2025-11-04",17195.0,17195.0,17195.0,17195.0,0],["2025-11-05",17860.0,17860.0,17860.0,17860.0,100],["2025-11-06",16625.0,17195.0,16625.0,17195.0,400],["2025-11-07",17860.0,17860.0,17860.0,17860.0,100],["2025-11-10",17100.0,17100.0,17100.0,17100.0,100],["2025-11-11",17860.0,17860.0,17860.0,17860.0,100],["2025-11-12",18525.0,18525.0,17575.0,17575.0,3900],["2025-11-13",17242.5,17670.0,17242.5,17670.0,2700],["2025-11-14",18192.5,18192.5,16910.0,17290.0,65000],["2025-11-17",17005.0,17100.0,16910.0,17100.0,9800],["2025-11-18",18002.5,18002.5,18002.5,18002.5,100],["2025-11-19",17290.0,17290.0,17290.0,17290.0,100],["2025-11-20",17955.0,17955.0,17100.0,17195.0,21700],["2025-11-21",17860.0,17860.0,17100.0,17812.5,3900],["2025-11-24",17765.0,18145.0,17100.0,17100.0,20400],["2025-11-25",18287.5,18287.5,18287.5,18287.5,100],["2025-11-26",17052.5,17290.0,17052.5,17195.0,400],["2025-11-27",18240.0,18240.0,17005.0,17100.0,16200],["2025-11-28",17100.0,17195.0,16245.0,16245.0,36100],["2025-12-01",17290.0,17337.5,17290.0,17337.5,30900],["2025-12-02",18477.5,18477.5,17955.0,17955.0,8900],["2025-12-03",17860.0,17860.0,17195.0,17195.0,600],["2025-12-04",17195.0,18050.0,17195.0,18050.0,800],["2025-12-05",18002.5,18002.5,18002.5,18002.5,300],["2025-12-08",18002.5,18050.0,17005.0,17100.0,14400],["2025-12-09",17575.0,17575.0,17100.0,17100.0,5100],["2025-12-10",17432.5,17622.5,17432.5,17622.5,5000],["2025-12-11",16672.5,17480.0,16435.0,16910.0,1800],["2025-12-12",17812.5,17812.5,17100.0,17100.0,3200],["2025-12-15",17432.5,17432.5,16957.5,16957.5,3200],["2025-12-16",16720.0,16720.0,16720.0,16720.0,100],["2025-12-17",16720.0,16720.0,16720.0,16720.0,0],["2025-12-18",16672.5,16672.5,16672.5,16672.5,200],["2025-12-19",17052.5,17622.5,16245.0,16245.0,3000],["2025-12-22",17100.0,17100.0,17100.0,17100.0,100],["2025-12-23",17100.0,17575.0,17100.0,17575.0,23800],["2025-12-24",17100.0,18715.0,16482.5,18715.0,1000],["2025-12-25",18715.0,18715.0,17432.5,18667.5,300],["2025-12-26",18050.0,18050.0,17575.0,17575.0,5300],["2025-12-29",18382.5,18382.5,18382.5,18382.5,100],["2025-12-30",18382.5,18382.5,18382.5,18382.5,0],["2025-12-31",19522.5,19522.5,17575.0,17575.0,400],["2026-01-05",18667.5,18667.5,17575.0,17575.0,5400],["2026-01-06",18715.0,18715.0,18715.0,18715.0,100],["2026-01-07",19855.0,19902.5,19855.0,19902.5,200],["2026-01-08",18525.0,18952.5,18525.0,18525.0,1300],["2026-01-09",18810.0,18810.0,17242.5,18762.5,300],["2026-01-12",18952.5,18952.5,18192.5,18192.5,200],["2026-01-13",18762.5,18762.5,17100.0,18477.5,300],["2026-01-14",18477.5,18477.5,18477.5,18477.5,1500],["2026-01-15",18050.0,18050.0,17195.0,18050.0,31100],["2026-01-16",18050.0,18952.5,18050.0,18952.5,5100],["2026-01-19",18857.5,18857.5,18050.0,18050.0,30300],["2026-01-20",18050.0,18667.5,18002.5,18667.5,55500],["2026-01-21",18620.0,18810.0,18050.0,18050.0,27500],["2026-01-22",18762.5,19285.0,18287.5,18287.5,26100],["2026-01-23",19427.5,19427.5,18667.5,18667.5,1600],["2026-01-26",19380.0,19902.5,18525.0,18525.0,19900],["2026-01-27",19617.5,19665.0,18572.5,19570.0,23200],["2026-01-28",19522.5,20377.5,18857.5,19000.0,30400],["2026-01-29",19000.0,19047.5,19000.0,19000.0,14000],["2026-01-30",19000.0,19285.0,19000.0,19285.0,700],["2026-02-02",19142.5,19142.5,18952.5,19000.0,14900],["2026-02-03",19000.0,19000.0,18667.5,18810.0,8700],["2026-02-04",19000.0,19000.0,18905.0,19000.0,6800],["2026-02-05",19285.0,19285.0,19000.0,19000.0,2100],["2026-02-06",19000.0,19000.0,19000.0,19000.0,3800],["2026-02-09",19950.0,19950.0,19000.0,19000.0,6000],["2026-02-10",19000.0,19000.0,18952.5,18952.5,1100],["2026-02-11",18952.5,18952.5,18952.5,18952.5,700],["2026-02-12",18857.5,18857.5,18857.5,18857.5,1000],["2026-02-13",18905.0,19000.0,18905.0,18905.0,5500],["2026-02-23",18715.0,18810.0,18715.0,18810.0,10200],["2026-02-24",18905.0,19000.0,18905.0,18905.0,2000],["2026-02-25",18905.0,19000.0,18905.0,19000.0,3500],["2026-02-26",19000.0,19000.0,19000.0,19000.0,0],["2026-02-27",18810.0,19000.0,18810.0,18810.0,1600],["2026-03-02",19570.0,20092.5,19570.0,20045.0,5500],["2026-03-03",20045.0,20045.0,20045.0,20045.0,300],["2026-03-04",20045.0,20045.0,18905.0,18905.0,2100],["2026-03-05",19000.0,19000.0,19000.0,19000.0,1700],["2026-03-06",19000.0,19950.0,19000.0,19950.0,5100],["2026-03-09",19475.0,19475.0,18572.5,18810.0,17800],["2026-03-10",20092.5,20092.5,18905.0,18905.0,2900],["2026-03-11",18905.0,18905.0,18905.0,18905.0,0],["2026-03-12",19142.5,20187.5,19142.5,20140.0,3600],["2026-03-13",21517.5,21517.5,19000.0,19000.0,5500],["2026-03-16",19095.0,19095.0,19047.5,19095.0,10200],["2026-03-17",19095.0,19095.0,19095.0,19095.0,0],["2026-03-18",19095.0,20425.0,19095.0,20425.0,4100],["2026-03-19",19950.0,20425.0,19950.0,20425.0,1100],["2026-03-20",19285.0,19285.0,19000.0,19000.0,53400],["2026-03-23",17860.0,18240.0,17860.0,18240.0,4500],["2026-03-24",19000.0,19475.0,19000.0,19475.0,8200],["2026-03-25",19475.0,19475.0,19047.5,19332.5,4400],["2026-03-26",19332.5,19380.0,19332.5,19380.0,1100],["2026-03-27",19380.0,19380.0,19285.0,19285.0,500],["2026-03-30",19380.0,19475.0,19380.0,19475.0,5000],["2026-03-31",18715.0,19095.0,18715.0,19095.0,7100],["2026-04-01",19095.0,19095.0,19095.0,19095.0,0],["2026-04-02",20282.5,20282.5,20282.5,20282.5,100],["2026-04-03",18905.0,19000.0,18905.0,19000.0,3100],["2026-04-06",19000.0,19000.0,19000.0,19000.0,0],["2026-04-07",19475.0,19475.0,19475.0,19475.0,100],["2026-04-08",19475.0,19475.0,19475.0,19475.0,0],["2026-04-09",19427.5,19475.0,19427.5,19475.0,3100],["2026-04-10",19475.0,19760.0,19475.0,19760.0,2800],["2026-04-13",19760.0,19760.0,19760.0,19760.0,0],["2026-04-14",19522.5,19665.0,19475.0,19665.0,16300],["2026-04-15",19760.0,19855.0,19760.0,19855.0,10000],["2026-04-16",19475.0,19665.0,19475.0,19665.0,7500],["2026-04-17",19665.0,19665.0,19665.0,19665.0,600],["2026-04-20",19665.0,19665.0,19665.0,19665.0,500],["2026-04-21",19712.5,19760.0,19712.5,19760.0,800],["2026-04-22",19760.0,19760.0,19760.0,19760.0,0],["2026-04-23",18430.0,20900.0,18430.0,20900.0,9600],["2026-04-24",20900.0,21755.0,20900.0,21280.0,12400],["2026-05-13",21375.0,21375.0,21375.0,21375.0,1000],["2026-05-14",21375.0,21375.0,21375.0,21375.0,0],["2026-05-15",21375.0,23750.0,21375.0,23750.0,900],["2026-05-18",23750.0,23750.0,23750.0,23750.0,100],["2026-05-19",23750.0,23750.0,23750.0,23750.0,0],["2026-05-20",20995.0,21850.0,20995.0,21850.0,1900],["2026-05-21",21185.0,21185.0,21185.0,21185.0,0],["2026-05-22",21185.0,21185.0,21185.0,21185.0,0],["2026-05-25",21185.0,21185.0,21185.0,21185.0,0],["2026-05-26",21185.0,21185.0,21185.0,21185.0,0],["2026-05-27",21185.0,21185.0,21185.0,21185.0,0],["2026-05-28",21850.0,21850.0,21850.0,21850.0,200],["2026-05-29",21850.0,22325.0,21850.0,22325.0,7500],["2026-06-01",22135.0,22135.0,22135.0,22135.0,0],["2026-06-02",22135.0,22135.0,22135.0,22135.0,0],["2026-06-03",23750.0,23750.0,23750.0,23750.0,100],["2026-06-04",23750.0,23750.0,23750.0,23750.0,0],["2026-06-05",23750.0,23750.0,23750.0,23750.0,0],["2026-06-08",23750.0,23750.0,23750.0,23750.0,0],["2026-06-09",22325.0,22325.0,22325.0,22325.0,100],["2026-06-10",25555.0,25555.0,25555.0,25555.0,100],["2026-06-11",25555.0,25555.0,25555.0,25555.0,0],["2026-06-12",25555.0,25555.0,25555.0,25555.0,0],["2026-06-15",25555.0,25555.0,25555.0,25555.0,0],["2026-06-16",25555.0,25555.0,25555.0,25555.0,0],["2026-06-17",21850.0,21850.0,21850.0,21850.0,300],["2026-06-18",19475.0,24700.0,19475.0,24700.0,300],["2026-06-19",21185.0,21185.0,21185.0,21185.0,0],["2026-06-22",21185.0,21185.0,21185.0,21185.0,0],["2026-06-23",21185.0,21185.0,21185.0,21185.0,0],["2026-06-24",21185.0,21185.0,21185.0,21185.0,0],["2026-06-25",22420.0,22420.0,22420.0,22420.0,100],["2026-06-26",22420.0,22420.0,22420.0,22420.0,0],["2026-06-29",22325.0,22325.0,22325.0,22325.0,9000],["2026-06-30",22325.0,22325.0,22325.0,22325.0,0],["2026-07-01",22325.0,22325.0,22325.0,22325.0,0],["2026-07-02",22325.0,22325.0,22325.0,22325.0,500],["2026-07-03",22325.0,22325.0,22325.0,22325.0,0],["2026-07-06",22325.0,22325.0,22325.0,22325.0,0],["2026-07-07",22325.0,22325.0,22325.0,22325.0,0],["2026-07-08",22325.0,22325.0,22325.0,22325.0,0],["2026-07-09",22325.0,22325.0,22325.0,22325.0,0],["2026-07-10",21375.0,21375.0,21375.0,21375.0,100],["2026-07-13",21375.0,21375.0,20900.0,20900.0,500],["2026-07-14",19760.0,19760.0,19760.0,19760.0,900],["2026-07-15",20425.0,20710.0,20425.0,20425.0,9600],["2026-07-16",20425.0,20425.0,20425.0,20425.0,1000],["2026-07-17",20330.0,20425.0,20330.0,20425.0,3900],["2026-07-20",20425.0,20425.0,20425.0,20425.0,4000],["2026-07-21",20425.0,20425.0,20425.0,20425.0,5000],["2026-07-22",20330.0,20425.0,20330.0,20425.0,7400],["2026-07-23",20425.0,20425.0,20425.0,20425.0,3400],["2026-07-24",20425.0,20425.0,20425.0,20425.0,0],["2026-07-27",20425.0,20425.0,20425.0,20425.0,0],["2026-07-28",20425.0,20425.0,20425.0,20425.0,0],["2026-07-29",20425.0,20425.0,20425.0,20425.0,0],["2026-07-30",21375.0,21375.0,19475.0,19475.0,300],["2026-07-31",19475.0,19570.0,19475.0,19570.0,1500],["2026-08-03",19000.0,19000.0,19000.0,19000.0,100],["2026-08-04",19000.0,19000.0,19000.0,19000.0,0],["2026-08-05",19000.0,19000.0,19000.0,19000.0,0],["2026-08-06",19000.0,19000.0,19000.0,19000.0,0],["2026-08-07",19000.0,19000.0,19000.0,19000.0,0],["2026-08-10",19000.0,19000.0,19000.0,19000.0,0],["2026-08-11",20500.0,20500.0,20500.0,20500.0,7500],["2026-08-12",19600.0,19600.0,19600.0,19600.0,100],["2026-08-13",19600.0,19600.0,19600.0,19600.0,0],["2026-08-14",19600.0,19600.0,19600.0,19600.0,0],["2026-08-17",19600.0,19600.0,19600.0,19600.0,0],["2026-08-18",19600.0,19600.0,19600.0,19600.0,0],["2026-08-19",19600.0,19600.0,19600.0,19600.0,0],["2026-08-20",19600.0,19600.0,19600.0,19600.0,0],["2026-08-21",19600.0,19600.0,19600.0,19600.0,0],["2026-08-24",19500.0,19500.0,19500.0,19500.0,900],["2026-08-25",19500.0,19500.0,19500.0,19500.0,0],["2026-08-26",19500.0,19500.0,19500.0,19500.0,0],["2026-08-27",19500.0,19500.0,19500.0,19500.0,0],["2026-08-28",22300.0,22300.0,22300.0,22300.0,100],["2026-09-03",22300.0,22300.0,22300.0,22300.0,0],["2026-09-04",22400.0,22400.0,22400.0,22400.0,200],["2026-09-07",22400.0,22400.0,22400.0,22400.0,0],["2026-09-08",25000.0,25000.0,25000.0,25000.0,100],["2026-09-09",25000.0,25000.0,25000.0,25000.0,0],["2026-09-10",25000.0,25000.0,25000.0,25000.0,0],["2026-09-11",25000.0,25000.0,25000.0,25000.0,0],["2026-09-14",25000.0,25000.0,25000.0,25000.0,0],["2026-09-15",27000.0,27000.0,27000.0,27000.0,100],["2026-09-16",27000.0,27000.0,27000.0,27000.0,0],["2026-09-17",27000.0,27000.0,27000.0,27000.0,0],["2026-09-18",27000.0,27000.0,27000.0,27000.0,0],["2026-09-21",27000.0,27000.0,27000.0,27000.0,0],["2026-09-22",27000.0,27000.0,27000.0,27000.0,0],["2026-09-23",27000.0,27000.0,27000.0,27000.0,0],["2026-09-24",27000.0,27000.0,27000.0,27000.0,0],["2026-09-25",23000.0,30000.0,23000.0,30000.0,200],["2026-09-28",26500.0,26500.0,26500.0,26500.0,0],["2026-09-29",26500.0,26500.0,26500.0,26500.0,0],["2026-09-30",26500.0,26500.0,26500.0,26500.0,0],["2026-10-01",26500.0,26500.0,26500.0,26500.0,0],["2026-10-02",22600.0,22600.0,22600.0,22600.0,100],["2026-10-05",22600.0,22600.0,22600.0,22600.0,0],["2026-10-06",23000.0,23000.0,23000.0,23000.0,600],["2026-10-07",23000.0,23000.0,23000.0,23000.0,0],["2026-10-08",20000.0,20000.0,20000.0,20000.0,1000],["2026-10-09",20000.0,20000.0,20000.0,20000.0,0],["2026-10-12",18000.0,18000.0,18000.0,18000.0,1000]]}