{"sym":"VGV","index":false,"bars":[["2017-07-17",12387.93,12387.93,7742.46,8848.52,21000],["2017-07-18",8774.78,8774.78,8774.78,8774.78,1000],["2017-07-19",7521.24,7521.24,7521.24,7521.24,1400],["2017-07-20",6931.34,6931.34,6415.18,6415.18,6100],["2017-07-21",5677.8,6783.87,5677.8,6783.87,2000],["2017-07-24",5751.54,6267.7,5530.33,5530.33,10500],["2017-07-25",6341.44,6415.18,6341.44,6415.18,4100],["2017-07-26",5604.06,7373.77,5604.06,6931.34,8000],["2017-07-27",7300.03,7300.03,7300.03,7300.03,100],["2017-07-28",7300.03,7300.03,7300.03,7300.03,0],["2017-07-31",7300.03,7300.03,7226.29,7226.29,1300],["2017-08-01",7300.03,7300.03,7300.03,7300.03,0],["2017-08-02",6636.39,6636.39,6562.65,6562.65,2100],["2017-08-03",6562.65,6562.65,6562.65,6562.65,0],["2017-08-04",6267.7,7226.29,6267.7,6267.7,2600],["2017-08-07",6341.44,7152.55,6341.44,7152.55,700],["2017-08-08",7005.08,7005.08,7005.08,7005.08,100],["2017-08-09",7005.08,7005.08,7005.08,7005.08,0],["2017-08-10",6193.97,6193.97,6193.97,6193.97,600],["2017-08-11",5309.11,7005.08,5309.11,7005.08,700],["2017-08-14",7005.08,7005.08,6488.92,6488.92,2600],["2017-08-15",6267.7,6488.92,6267.7,6488.92,600],["2017-08-16",6636.39,6636.39,6636.39,6636.39,100],["2017-08-17",6636.39,6636.39,6636.39,6636.39,100],["2017-08-18",6636.39,6636.39,6562.65,6562.65,1000],["2017-08-21",5677.8,6562.65,5677.8,6562.65,300],["2017-08-22",6562.65,6562.65,6562.65,6562.65,100],["2017-08-23",7521.24,7521.24,6562.65,6562.65,900],["2017-08-24",6562.65,6562.65,5972.75,5972.75,1100],["2017-08-25",6942.27,6942.27,5971.84,5971.84,1610],["2017-08-28",6643.67,6643.67,5225.36,5971.84,700],["2017-08-29",6643.67,6643.67,6046.49,6046.49,200],["2017-08-30",6345.08,6345.08,6345.08,6345.08,0],["2017-08-31",6345.08,6345.08,6345.08,6345.08,0],["2017-09-01",6345.08,6345.08,6345.08,6345.08,0],["2017-09-05",6643.67,6643.67,5971.84,5971.84,2000],["2017-09-06",6345.08,6345.08,6345.08,6345.08,1500],["2017-09-07",6345.08,6345.08,6345.08,6345.08,0],["2017-09-08",6345.08,6345.08,5971.84,5971.84,1100],["2017-09-11",5971.84,5971.84,5971.84,5971.84,4000],["2017-09-12",6643.67,6643.67,5822.55,6046.49,1300],["2017-09-13",6121.14,6121.14,5598.6,5598.6,11600],["2017-09-14",5598.6,5971.84,5598.6,5673.25,22100],["2017-09-15",5598.6,5897.19,5598.6,5598.6,4100],["2017-09-18",6419.73,6419.73,6345.08,6345.08,200],["2017-09-19",6046.49,6046.49,6046.49,6046.49,200],["2017-09-20",6046.49,6046.49,6046.49,6046.49,0],["2017-09-21",6046.49,6046.49,6046.49,6046.49,0],["2017-09-22",6942.27,6942.27,5673.25,5673.25,200],["2017-09-25",6345.08,6345.08,6345.08,6345.08,0],["2017-09-26",5673.25,6345.08,5673.25,6345.08,600],["2017-09-27",6643.67,6643.67,5897.19,5897.19,700],["2017-09-28",5971.84,5971.84,5971.84,5971.84,2000],["2017-09-29",5971.84,5971.84,5971.84,5971.84,200],["2017-10-02",5971.84,5971.84,5971.84,5971.84,1000],["2017-10-03",5971.84,5971.84,5971.84,5971.84,0],["2017-10-04",5971.84,5971.84,5971.84,5971.84,2000],["2017-10-05",5971.84,5971.84,5971.84,5971.84,2500],["2017-10-06",5598.6,6718.32,5598.6,6718.32,700],["2017-10-09",6718.32,6718.32,5822.55,5822.55,1100],["2017-10-10",5971.84,6046.49,5971.84,6046.49,55600],["2017-10-11",5971.84,5971.84,5971.84,5971.84,300],["2017-10-12",6345.08,6345.08,6345.08,6345.08,100],["2017-10-13",5449.31,6345.08,5449.31,6345.08,2200],["2017-10-16",6345.08,6345.08,5598.6,5822.55,17200],["2017-10-17",6643.67,6643.67,6569.03,6643.67,8300],["2017-10-18",7091.56,7091.56,6643.67,6792.97,500],["2017-10-19",7091.56,7091.56,6867.62,6867.62,1100],["2017-10-20",6419.73,6718.32,6419.73,6718.32,2100],["2017-10-23",6718.32,6718.32,5971.84,6494.38,2900],["2017-10-24",6121.14,6419.73,6121.14,6419.73,3800],["2017-10-25",5449.31,6270.43,5449.31,6121.14,2000],["2017-10-26",6121.14,6345.08,6121.14,6121.14,18000],["2017-10-27",6270.43,6270.43,5897.19,5897.19,1500],["2017-10-30",7016.91,7016.91,7016.91,7016.91,100],["2017-10-31",7464.8,7464.8,7464.8,7464.8,100],["2017-11-01",7464.8,7464.8,7464.8,7464.8,0],["2017-11-02",6419.73,6419.73,6419.73,6419.73,100],["2017-11-03",6718.32,6718.32,6718.32,6718.32,100],["2017-11-06",7016.91,7016.91,7016.91,7016.91,100],["2017-11-07",7166.21,7166.21,5971.84,5971.84,1100],["2017-11-08",6345.08,6345.08,6046.49,6046.49,1500],["2017-11-09",6270.43,6270.43,6270.43,6270.43,0],["2017-11-10",6643.67,6643.67,5971.84,5971.84,4900],["2017-11-13",7166.21,7166.21,6569.03,6569.03,4700],["2017-11-14",6569.03,6569.03,6569.03,6569.03,6600],["2017-11-15",6569.03,6569.03,6569.03,6569.03,1400],["2017-11-16",6569.03,6569.03,6569.03,6569.03,1000],["2017-11-17",6569.03,6569.03,6569.03,6569.03,0],["2017-11-20",7091.56,7091.56,6569.03,6569.03,2400],["2017-11-21",6867.62,6867.62,6867.62,6867.62,0],["2017-11-22",6867.62,6867.62,6867.62,6867.62,2100],["2017-11-23",6867.62,6867.62,6867.62,6867.62,0],["2017-11-24",6867.62,6867.62,6867.62,6867.62,0],["2017-11-27",6792.97,6792.97,6792.97,6792.97,1000],["2017-11-28",6792.97,6792.97,6792.97,6792.97,0],["2017-11-29",6792.97,6792.97,6718.32,6718.32,2500],["2017-11-30",6718.32,6718.32,6718.32,6718.32,1700],["2017-12-01",6345.08,6718.32,6345.08,6718.32,200],["2017-12-04",7464.8,7464.8,7464.8,7464.8,100],["2017-12-05",7464.8,7464.8,7390.15,7390.15,13000],["2017-12-06",7464.8,7464.8,7464.8,7464.8,2700],["2017-12-07",7464.8,7838.04,7464.8,7838.04,1700],["2017-12-08",8061.99,8211.28,7464.8,7464.8,14000],["2017-12-11",7464.8,7464.8,7464.8,7464.8,500],["2017-12-12",7614.1,7688.75,7539.45,7539.45,14000],["2017-12-13",7763.39,8211.28,7763.39,8211.28,20100],["2017-12-14",8435.23,8435.23,8435.23,8435.23,100],["2017-12-15",7838.04,8211.28,7838.04,8211.28,2200],["2017-12-18",8136.63,8136.63,8136.63,8136.63,6200],["2017-12-19",7539.45,7838.04,7539.45,7763.39,5500],["2017-12-20",8211.28,8360.58,8211.28,8360.58,8700],["2017-12-21",7838.04,7912.69,7838.04,7912.69,700],["2017-12-22",7838.04,7912.69,7838.04,7912.69,6600],["2017-12-25",7838.04,7838.04,7838.04,7838.04,7500],["2017-12-26",7912.69,8136.63,7912.69,8136.63,3900],["2017-12-27",8061.99,8136.63,8061.99,8136.63,6100],["2017-12-28",8136.63,8136.63,8136.63,8136.63,1700],["2017-12-29",8136.63,8136.63,8061.99,8061.99,11400],["2018-01-02",8061.99,8061.99,8061.99,8061.99,1000],["2018-01-03",8061.99,8061.99,8061.99,8061.99,0],["2018-01-04",8061.99,8061.99,8061.99,8061.99,0],["2018-01-05",7838.04,7838.04,7838.04,7838.04,3000],["2018-01-08",7614.1,7688.75,7614.1,7614.1,11000],["2018-01-09",7838.04,7838.04,7614.1,7688.75,3500],["2018-01-10",7688.75,7688.75,7614.1,7614.1,15800],["2018-01-11",7614.1,7614.1,7614.1,7614.1,0],["2018-01-12",7614.1,7614.1,7614.1,7614.1,18100],["2018-01-15",7614.1,7614.1,7614.1,7614.1,0],["2018-01-16",7614.1,7614.1,7614.1,7614.1,0],["2018-01-17",7838.04,7838.04,7838.04,7838.04,3600],["2018-01-18",7838.04,7838.04,7838.04,7838.04,0],["2018-01-19",7688.75,7688.75,7539.45,7539.45,8300],["2018-01-22",7539.45,7539.45,7539.45,7539.45,0],["2018-01-23",7539.45,7539.45,7539.45,7539.45,0],["2018-01-24",7539.45,7614.1,7539.45,7614.1,15500],["2018-01-25",7539.45,7912.69,7539.45,7912.69,13200],["2018-01-26",8061.99,8136.63,7987.34,7987.34,3500],["2018-01-29",8061.99,8061.99,8061.99,8061.99,900],["2018-01-30",8061.99,8061.99,8061.99,8061.99,0],["2018-01-31",8061.99,8061.99,8061.99,8061.99,0],["2018-02-01",7464.8,7838.04,6867.62,7464.8,10200],["2018-02-02",7464.8,7464.8,7464.8,7464.8,3500],["2018-02-05",7016.91,7016.91,6792.97,6867.62,14400],["2018-02-06",7614.1,7614.1,7614.1,7614.1,100],["2018-02-07",7614.1,7614.1,7614.1,7614.1,0],["2018-02-08",6494.38,6494.38,6494.38,6494.38,600],["2018-02-09",7464.8,7464.8,7464.8,7464.8,4000],["2018-02-12",8509.87,8509.87,8509.87,8509.87,100],["2018-02-13",8509.87,8509.87,8509.87,8509.87,0],["2018-02-21",7763.39,7763.39,7763.39,7763.39,100],["2018-02-22",7464.8,7763.39,7464.8,7763.39,11000],["2018-02-23",7688.75,7688.75,7688.75,7688.75,0],["2018-02-26",7688.75,7688.75,7688.75,7688.75,0],["2018-02-27",7688.75,7688.75,7688.75,7688.75,0],["2018-02-28",7688.75,7688.75,7688.75,7688.75,0],["2018-03-01",7688.75,7688.75,7688.75,7688.75,0],["2018-03-02",7688.75,7688.75,7688.75,7688.75,0],["2018-03-05",7464.8,7464.8,7464.8,7464.8,5000],["2018-03-06",7464.8,7688.75,7464.8,7688.75,3600],["2018-03-07",7688.75,7688.75,7688.75,7688.75,2000],["2018-03-08",7763.39,7763.39,7688.75,7763.39,1500],["2018-03-09",7688.75,7763.39,7688.75,7763.39,2000],["2018-03-12",7688.75,7688.75,7688.75,7688.75,1500],["2018-03-13",7688.75,7688.75,7614.1,7614.1,2500],["2018-03-14",8584.52,8584.52,7539.45,7539.45,3100],["2018-03-15",7539.45,7539.45,7539.45,7539.45,4500],["2018-03-16",7539.45,7539.45,7539.45,7539.45,0],["2018-03-19",7838.04,7838.04,7838.04,7838.04,1000],["2018-03-20",7838.04,7838.04,7838.04,7838.04,0],["2018-03-21",7614.1,7912.69,7539.45,7912.69,19100],["2018-03-22",7688.75,7688.75,7688.75,7688.75,0],["2018-03-23",7838.04,7838.04,7838.04,7838.04,900],["2018-03-26",7539.45,7763.39,7464.8,7763.39,6100],["2018-03-27",7688.75,7688.75,7688.75,7688.75,4000],["2018-03-28",7539.45,7539.45,7464.8,7464.8,1900],["2018-03-29",7539.45,7539.45,7539.45,7539.45,33500],["2018-03-30",7539.45,7539.45,7539.45,7539.45,0],["2018-04-02",7539.45,7539.45,7539.45,7539.45,0],["2018-04-03",7464.8,7614.1,7464.8,7614.1,7300],["2018-04-04",7539.45,7539.45,7539.45,7539.45,200],["2018-04-05",7539.45,7539.45,7539.45,7539.45,0],["2018-04-06",7614.1,7688.75,7614.1,7688.75,10200],["2018-04-09",7614.1,7614.1,7614.1,7614.1,0],["2018-04-10",7614.1,7614.1,7614.1,7614.1,3000],["2018-04-11",7614.1,7614.1,7614.1,7614.1,2200],["2018-04-12",7614.1,7614.1,7614.1,7614.1,1000],["2018-04-13",7614.1,7614.1,7614.1,7614.1,0],["2018-04-16",7614.1,7614.1,7614.1,7614.1,0],["2018-04-17",7614.1,7614.1,7614.1,7614.1,0],["2018-04-18",7614.1,7688.75,7614.1,7614.1,7600],["2018-04-19",7614.1,7614.1,7614.1,7614.1,2400],["2018-04-20",7614.1,7614.1,7614.1,7614.1,0],["2018-04-23",7614.1,7614.1,7614.1,7614.1,0],["2018-04-24",7614.1,7614.1,7614.1,7614.1,3500],["2018-04-26",7614.1,7614.1,7614.1,7614.1,0],["2018-04-27",7614.1,7614.1,7614.1,7614.1,0],["2018-05-02",7464.8,7614.1,7464.8,7614.1,1300],["2018-05-03",7464.8,7464.8,7464.8,7464.8,0],["2018-05-04",7464.8,7464.8,7464.8,7464.8,0],["2018-05-07",7464.8,7464.8,7464.8,7464.8,0],["2018-05-08",7464.8,7464.8,7464.8,7464.8,0],["2018-05-09",7614.1,7838.04,7614.1,7838.04,2600],["2018-05-10",7838.04,7838.04,7838.04,7838.04,10500],["2018-05-11",7838.04,7838.04,7838.04,7838.04,0],["2018-05-14",7838.04,7838.04,7838.04,7838.04,3000],["2018-05-15",7838.04,7838.04,7838.04,7838.04,0],["2018-05-16",7838.04,7838.04,7838.04,7838.04,0],["2018-05-17",7838.04,7838.04,7838.04,7838.04,0],["2018-05-18",7838.04,7838.04,7838.04,7838.04,0],["2018-05-21",7838.04,7838.04,7838.04,7838.04,2000],["2018-05-22",7838.04,7838.04,7838.04,7838.04,4700],["2018-05-23",7838.04,7838.04,7838.04,7838.04,0],["2018-05-24",7838.04,7838.04,7838.04,7838.04,0],["2018-05-25",7838.04,7838.04,7838.04,7838.04,0],["2018-05-28",7838.04,7838.04,7838.04,7838.04,0],["2018-05-29",7838.04,7838.04,7838.04,7838.04,0],["2018-05-30",7838.04,7838.04,7838.04,7838.04,0],["2018-05-31",7838.04,7838.04,7838.04,7838.04,0],["2018-06-01",7838.04,7838.04,7838.04,7838.04,0],["2018-06-04",7838.04,7838.04,7838.04,7838.04,0],["2018-06-05",7838.04,7838.04,7838.04,7838.04,0],["2018-06-06",7464.8,7464.8,7464.8,7464.8,7300],["2018-06-07",7464.8,7464.8,7464.8,7464.8,1000],["2018-06-08",7464.8,7464.8,7464.8,7464.8,0],["2018-06-11",7464.8,7464.8,7464.8,7464.8,0],["2018-06-12",7464.8,7464.8,7464.8,7464.8,0],["2018-06-13",7464.8,7464.8,7464.8,7464.8,0],["2018-06-14",7464.8,7464.8,7464.8,7464.8,0],["2018-06-15",7464.8,7464.8,7464.8,7464.8,0],["2018-06-18",7464.8,7464.8,7464.8,7464.8,0],["2018-06-19",7464.8,7464.8,7464.8,7464.8,0],["2018-06-20",7464.8,7464.8,7464.8,7464.8,100],["2018-06-21",7464.8,7464.8,7464.8,7464.8,0],["2018-06-22",7464.8,7464.8,7464.8,7464.8,500],["2018-06-25",7464.8,7464.8,7464.8,7464.8,1300],["2018-06-26",7464.8,7464.8,7464.8,7464.8,1100],["2018-06-27",7464.8,7464.8,7464.8,7464.8,0],["2018-06-28",6345.08,6345.08,6345.08,6345.08,100],["2018-06-29",6345.08,6345.08,6345.08,6345.08,0],["2018-07-02",6345.08,6345.08,6345.08,6345.08,0],["2018-07-03",5449.31,5449.31,5449.31,5449.31,100],["2018-07-04",6195.79,6195.79,6195.79,6195.79,100],["2018-07-05",7091.56,7091.56,7091.56,7091.56,100],["2018-07-06",7464.8,7464.8,7464.8,7464.8,100],["2018-07-09",7464.8,7464.8,7464.8,7464.8,100],["2018-07-10",7464.8,7464.8,7091.56,7091.56,300],["2018-07-11",7240.86,7240.86,7240.86,7240.86,0],["2018-07-12",7708.01,7708.01,7708.01,7708.01,100],["2018-07-13",7708.01,7708.01,7708.01,7708.01,0],["2018-07-16",7708.01,7708.01,7708.01,7708.01,0],["2018-07-17",6617.99,8798.03,6617.99,8798.03,200],["2018-07-18",7708.01,7708.01,7708.01,7708.01,0],["2018-07-19",7708.01,7708.01,7708.01,7708.01,0],["2018-07-20",8175.16,8175.16,8175.16,8175.16,1000],["2018-07-23",8175.16,8175.16,8175.16,8175.16,0],["2018-07-24",8175.16,8175.16,8175.16,8175.16,0],["2018-07-25",8175.16,8175.16,8175.16,8175.16,0],["2018-07-26",8175.16,8175.16,8175.16,8175.16,0],["2018-07-27",9343.04,9343.04,9343.04,9343.04,300],["2018-07-30",8564.46,8564.46,8564.46,8564.46,2000],["2018-07-31",8564.46,8564.46,8564.46,8564.46,0],["2018-08-01",8564.46,8564.46,8564.46,8564.46,0],["2018-08-02",8564.46,8564.46,8564.46,8564.46,0],["2018-08-03",8486.6,8486.6,8175.16,8175.16,6700],["2018-08-06",8175.16,8175.16,8175.16,8175.16,100],["2018-08-07",8253.02,8253.02,8253.02,8253.02,4400],["2018-08-08",8253.02,8253.02,8175.16,8175.16,8900],["2018-08-09",8175.16,8175.16,8175.16,8175.16,2100],["2018-08-10",8175.16,8175.16,8175.16,8175.16,0],["2018-08-13",7785.87,7785.87,7785.87,7785.87,3000],["2018-08-14",7785.87,7785.87,7785.87,7785.87,0],["2018-08-15",7396.58,7396.58,7396.58,7396.58,2000],["2018-08-16",7396.58,7396.58,7396.58,7396.58,0],["2018-08-17",7396.58,7396.58,7396.58,7396.58,0],["2018-08-20",7396.58,7396.58,7396.58,7396.58,900],["2018-08-21",7396.58,7396.58,7396.58,7396.58,0],["2018-08-22",7396.58,7396.58,7396.58,7396.58,0],["2018-08-23",7396.58,7396.58,7396.58,7396.58,0],["2018-08-24",7396.58,7396.58,7396.58,7396.58,0],["2018-08-27",7396.58,7396.58,7396.58,7396.58,0],["2018-08-28",7396.58,7396.58,7396.58,7396.58,0],["2018-08-29",7474.43,7474.43,7318.72,7474.43,4600],["2018-08-30",8486.6,8486.6,8486.6,8486.6,100],["2018-08-31",9732.34,9732.34,9732.34,9732.34,100],["2018-09-04",9732.34,9732.34,9732.34,9732.34,0],["2018-09-05",8330.88,9654.48,8330.88,9654.48,1400],["2018-09-06",9654.48,9654.48,9654.48,9654.48,100],["2018-09-07",9654.48,9654.48,9654.48,9654.48,0],["2018-09-10",8253.02,9498.76,8253.02,9498.76,5200],["2018-09-11",8642.31,8642.31,8642.31,8642.31,2700],["2018-09-12",8642.31,8642.31,8642.31,8642.31,8400],["2018-09-13",8875.89,8953.75,8875.89,8953.75,11500],["2018-09-14",10121.63,10121.63,10121.63,10121.63,100],["2018-09-17",10121.63,10121.63,10121.63,10121.63,0],["2018-09-18",10121.63,10121.63,10121.63,10121.63,0],["2018-09-19",8642.31,8642.31,8642.31,8642.31,1000],["2018-09-20",7474.43,7474.43,7474.43,7474.43,4300],["2018-09-21",8564.46,8564.46,8564.46,8564.46,100],["2018-09-24",8564.46,8564.46,8564.46,8564.46,0],["2018-09-25",7396.58,7474.43,7396.58,7474.43,3500],["2018-09-26",8564.46,8564.46,8564.46,8564.46,100],["2018-09-27",7785.87,8175.16,7785.87,8175.16,6000],["2018-09-28",7941.59,7941.59,7941.59,7941.59,0],["2018-10-01",7941.59,7941.59,7941.59,7941.59,0],["2018-10-02",7785.87,7785.87,7785.87,7785.87,2000],["2018-10-03",8798.03,8798.03,8798.03,8798.03,100],["2018-10-04",8798.03,8798.03,8798.03,8798.03,0],["2018-10-05",8175.16,8175.16,8175.16,8175.16,1000],["2018-10-08",8175.16,8175.16,8175.16,8175.16,0],["2018-10-09",9343.04,9343.04,7318.72,7318.72,200],["2018-10-10",8330.88,8330.88,8330.88,8330.88,0],["2018-10-11",8330.88,8330.88,8330.88,8330.88,0],["2018-10-12",8330.88,8330.88,8330.88,8330.88,0],["2018-10-15",8330.88,8330.88,8330.88,8330.88,0],["2018-10-16",8330.88,8330.88,8330.88,8330.88,0],["2018-10-17",8330.88,8330.88,8330.88,8330.88,0],["2018-10-18",8330.88,8330.88,8330.88,8330.88,0],["2018-10-19",7785.87,7785.87,7785.87,7785.87,5000],["2018-10-22",7785.87,7785.87,7785.87,7785.87,0],["2018-10-23",7785.87,7785.87,7785.87,7785.87,0],["2018-10-24",7785.87,7785.87,7785.87,7785.87,0],["2018-10-25",7785.87,7785.87,7785.87,7785.87,900],["2018-10-26",7785.87,7785.87,7785.87,7785.87,0],["2018-10-29",7785.87,7863.73,7785.87,7863.73,1200],["2018-10-30",7863.73,7863.73,7863.73,7863.73,1000],["2018-10-31",7863.73,7863.73,7863.73,7863.73,0],["2018-11-01",7863.73,7863.73,7863.73,7863.73,0],["2018-11-02",7785.87,7785.87,7785.87,7785.87,5000],["2018-11-05",7785.87,7785.87,7785.87,7785.87,0],["2018-11-06",7785.87,7785.87,7785.87,7785.87,0],["2018-11-07",8097.3,8175.16,8097.3,8175.16,4700],["2018-11-08",8175.16,8175.16,8175.16,8175.16,2100],["2018-11-09",7630.15,7630.15,7630.15,7630.15,2000],["2018-11-12",7630.15,7630.15,7630.15,7630.15,1500],["2018-11-13",8720.17,8720.17,8720.17,8720.17,100],["2018-11-14",8720.17,8720.17,8720.17,8720.17,0],["2018-11-15",7630.15,7630.15,7630.15,7630.15,500],["2018-11-16",7630.15,7630.15,7630.15,7630.15,0],["2018-11-19",7630.15,7630.15,7630.15,7630.15,0],["2018-11-20",7785.87,7785.87,7785.87,7785.87,3000],["2018-11-21",7785.87,7785.87,7785.87,7785.87,0],["2018-11-22",7785.87,7785.87,7785.87,7785.87,0],["2018-11-23",7785.87,7785.87,7785.87,7785.87,3000],["2018-11-26",7785.87,7785.87,7785.87,7785.87,0],["2018-11-27",7785.87,7785.87,7785.87,7785.87,0],["2018-11-28",7630.15,7785.87,7630.15,7785.87,7200],["2018-11-29",7785.87,7785.87,7785.87,7785.87,0],["2018-11-30",8097.3,8253.02,8097.3,8253.02,1400],["2018-12-03",8175.16,8175.16,8175.16,8175.16,0],["2018-12-04",9343.04,9343.04,9343.04,9343.04,100],["2018-12-05",9343.04,9343.04,9343.04,9343.04,0],["2018-12-06",9343.04,9343.04,9343.04,9343.04,0],["2018-12-07",9343.04,9343.04,9343.04,9343.04,0],["2018-12-10",9343.04,9343.04,9343.04,9343.04,0],["2018-12-11",9343.04,9343.04,9343.04,9343.04,0],["2018-12-12",9343.04,9343.04,9343.04,9343.04,0],["2018-12-13",9343.04,9343.04,9343.04,9343.04,0],["2018-12-14",9343.04,9343.04,9343.04,9343.04,0],["2018-12-17",8253.02,8253.02,8253.02,8253.02,2000],["2018-12-18",8253.02,8253.02,8253.02,8253.02,700],["2018-12-19",8253.02,8253.02,8253.02,8253.02,0],["2018-12-20",8253.02,8253.02,8253.02,8253.02,0],["2018-12-21",7941.59,7941.59,7941.59,7941.59,200],["2018-12-24",7941.59,7941.59,7941.59,7941.59,0],["2018-12-25",7941.59,7941.59,7941.59,7941.59,12000],["2018-12-26",7941.59,7941.59,7941.59,7941.59,900],["2018-12-27",7941.59,7941.59,7941.59,7941.59,200],["2018-12-28",7863.73,7941.59,7863.73,7941.59,13200],["2019-01-02",9109.47,9109.47,9109.47,9109.47,100],["2019-01-03",9109.47,9109.47,9109.47,9109.47,0],["2019-01-04",9109.47,9109.47,9109.47,9109.47,0],["2019-01-07",9109.47,9109.47,9109.47,9109.47,0],["2019-01-08",9109.47,9109.47,9109.47,9109.47,0],["2019-01-09",9109.47,9109.47,9109.47,9109.47,0],["2019-01-10",9109.47,9109.47,9109.47,9109.47,0],["2019-01-11",9109.47,9109.47,9109.47,9109.47,0],["2019-01-14",9109.47,9109.47,9109.47,9109.47,0],["2019-01-15",9109.47,9109.47,9109.47,9109.47,0],["2019-01-16",9109.47,9109.47,9109.47,9109.47,0],["2019-01-17",9109.47,9109.47,9109.47,9109.47,0],["2019-01-18",9109.47,9109.47,9109.47,9109.47,2000],["2019-01-21",9109.47,9109.47,9109.47,9109.47,8000],["2019-01-22",9109.47,9109.47,9109.47,9109.47,0],["2019-01-23",9109.47,9109.47,9109.47,9109.47,0],["2019-01-24",9109.47,9109.47,9109.47,9109.47,0],["2019-01-25",9109.47,9109.47,9109.47,9109.47,0],["2019-01-28",9109.47,9109.47,9109.47,9109.47,0],["2019-01-29",9109.47,9109.47,9109.47,9109.47,1700],["2019-01-30",9109.47,9109.47,9109.47,9109.47,0],["2019-01-31",9109.47,9109.47,9109.47,9109.47,0],["2019-02-01",9109.47,9109.47,9109.47,9109.47,0],["2019-02-11",8175.16,8953.75,8175.16,8953.75,500],["2019-02-12",8486.6,8486.6,8486.6,8486.6,0],["2019-02-13",8486.6,8486.6,8486.6,8486.6,0],["2019-02-14",8486.6,8486.6,8486.6,8486.6,0],["2019-02-15",8486.6,8486.6,8486.6,8486.6,0],["2019-02-18",8486.6,8486.6,8486.6,8486.6,0],["2019-02-19",8486.6,8486.6,8486.6,8486.6,0],["2019-02-20",8486.6,8486.6,8486.6,8486.6,0],["2019-02-21",8486.6,8486.6,8486.6,8486.6,0],["2019-02-22",8486.6,8486.6,8486.6,8486.6,0],["2019-02-25",9343.04,9343.04,9343.04,9343.04,200],["2019-02-26",9343.04,9343.04,9343.04,9343.04,0],["2019-02-27",9343.04,9343.04,9343.04,9343.04,0],["2019-02-28",9343.04,9343.04,9343.04,9343.04,0],["2019-03-01",9343.04,9343.04,9343.04,9343.04,24800],["2019-03-04",9343.04,9343.04,9343.04,9343.04,0],["2019-03-05",9343.04,9343.04,9343.04,9343.04,0],["2019-03-06",9343.04,9343.04,9343.04,9343.04,0],["2019-03-07",9343.04,9343.04,9343.04,9343.04,0],["2019-03-08",9343.04,9343.04,9343.04,9343.04,0],["2019-03-11",9343.04,9343.04,9343.04,9343.04,0],["2019-03-12",9343.04,9343.04,9343.04,9343.04,0],["2019-03-13",9343.04,9343.04,9343.04,9343.04,0],["2019-03-14",9343.04,9343.04,9343.04,9343.04,0],["2019-03-15",9343.04,9343.04,9343.04,9343.04,0],["2019-03-18",8175.16,8175.16,8175.16,8175.16,3000],["2019-03-19",8175.16,8175.16,8175.16,8175.16,0],["2019-03-20",8175.16,8175.16,8175.16,8175.16,0],["2019-03-21",8175.16,8564.46,7941.59,7941.59,50300],["2019-03-22",8175.16,8175.16,8175.16,8175.16,0],["2019-03-25",8175.16,8175.16,8175.16,8175.16,0],["2019-03-26",7941.59,7941.59,7941.59,7941.59,4300],["2019-03-27",7941.59,7941.59,7941.59,7941.59,10000],["2019-03-28",8175.16,8175.16,8175.16,8175.16,10000],["2019-03-29",8175.16,8175.16,8175.16,8175.16,0],["2019-04-01",8175.16,8175.16,8175.16,8175.16,2000],["2019-04-02",8175.16,8175.16,8175.16,8175.16,5000],["2019-04-03",7941.59,7941.59,7941.59,7941.59,5000],["2019-04-04",7941.59,7941.59,7941.59,7941.59,7100],["2019-04-05",8019.44,8019.44,8019.44,8019.44,2000],["2019-04-08",8175.16,8564.46,8019.44,8019.44,14800],["2019-04-09",8019.44,8408.74,8019.44,8408.74,2800],["2019-04-10",8175.16,8175.16,8175.16,8175.16,0],["2019-04-11",8175.16,8175.16,8097.3,8097.3,13000],["2019-04-12",8175.16,8175.16,8175.16,8175.16,4300],["2019-04-16",8175.16,8175.16,8175.16,8175.16,1000],["2019-04-17",8486.6,8486.6,8097.3,8097.3,11000],["2019-04-18",8175.16,8175.16,8175.16,8175.16,0],["2019-04-19",8486.6,8486.6,8175.16,8175.16,15000],["2019-04-22",7941.59,8175.16,7941.59,8175.16,18900],["2019-04-23",8019.44,8019.44,8019.44,8019.44,2700],["2019-04-24",8097.3,8097.3,8019.44,8019.44,3900],["2019-04-25",8097.3,8097.3,8097.3,8097.3,400],["2019-04-26",8175.16,8175.16,8097.3,8097.3,6300],["2019-05-02",8175.16,8175.16,8175.16,8175.16,0],["2019-05-03",8175.16,8175.16,8175.16,8175.16,0],["2019-05-06",8175.16,8175.16,8175.16,8175.16,0],["2019-05-07",8175.16,8175.16,8175.16,8175.16,0],["2019-05-08",8175.16,8175.16,8175.16,8175.16,0],["2019-05-09",7863.73,8097.3,7863.73,8097.3,3500],["2019-05-10",7863.73,7863.73,7863.73,7863.73,2500],["2019-05-13",7863.73,7863.73,7863.73,7863.73,0],["2019-05-14",6695.85,7941.59,6695.85,7785.87,3600],["2019-05-15",7941.59,8019.44,7941.59,8019.44,3000],["2019-05-16",7863.73,7863.73,7863.73,7863.73,5400],["2019-05-17",9031.61,9031.61,9031.61,9031.61,1000],["2019-05-20",9031.61,9031.61,9031.61,9031.61,0],["2019-05-21",9031.61,9031.61,9031.61,9031.61,0],["2019-05-22",7863.73,7863.73,7863.73,7863.73,5000],["2019-05-23",6695.85,8097.3,6695.85,7785.87,18300],["2019-05-24",7941.59,7941.59,7941.59,7941.59,19600],["2019-05-27",7941.59,7941.59,7941.59,7941.59,0],["2019-05-28",7941.59,7941.59,7941.59,7941.59,0],["2019-05-29",7085.14,7785.87,7085.14,7785.87,3900],["2019-05-30",8564.46,8564.46,7085.14,7941.59,1200],["2019-05-31",7863.73,7863.73,7863.73,7863.73,2000],["2019-06-03",7863.73,7863.73,7863.73,7863.73,0],["2019-06-04",7941.59,7941.59,7941.59,7941.59,10300],["2019-06-05",7941.59,7941.59,7941.59,7941.59,10000],["2019-06-06",7941.59,7941.59,7941.59,7941.59,0],["2019-06-07",7785.87,7785.87,7785.87,7785.87,1000],["2019-06-10",7785.87,7785.87,7785.87,7785.87,35000],["2019-06-11",7785.87,7785.87,7785.87,7785.87,0],["2019-06-12",7785.87,7785.87,7785.87,7785.87,0],["2019-06-13",7785.87,7785.87,7785.87,7785.87,0],["2019-06-14",7785.87,7785.87,7785.87,7785.87,0],["2019-06-17",7785.87,7785.87,7785.87,7785.87,1000],["2019-06-18",7085.14,7085.14,7085.14,7085.14,500],["2019-06-19",8097.3,8097.3,8097.3,8097.3,4300],["2019-06-20",8097.3,8097.3,8097.3,8097.3,0],["2019-06-21",8097.3,8097.3,8097.3,8097.3,0],["2019-06-24",8097.3,8097.3,8097.3,8097.3,0],["2019-06-25",8097.3,8097.3,8097.3,8097.3,0],["2019-06-26",8097.3,8097.3,8097.3,8097.3,0],["2019-06-27",8097.3,8097.3,8097.3,8097.3,0],["2019-06-28",8097.3,8097.3,8097.3,8097.3,0],["2019-07-01",8097.3,8097.3,8097.3,8097.3,0],["2019-07-02",8097.3,8097.3,8097.3,8097.3,0],["2019-07-03",8097.3,8097.3,8097.3,8097.3,0],["2019-07-04",7007.28,7007.28,7007.28,7007.28,200],["2019-07-05",7007.28,7007.28,7007.28,7007.28,0],["2019-07-08",7007.28,7007.28,7007.28,7007.28,0],["2019-07-09",7007.28,7007.28,7007.28,7007.28,0],["2019-07-10",7007.28,7007.28,7007.28,7007.28,0],["2019-07-11",7007.28,7007.28,7007.28,7007.28,0],["2019-07-12",7630.15,7630.15,7630.15,7630.15,100],["2019-07-15",7396.58,7396.58,7396.58,7396.58,5000],["2019-07-16",7396.58,7396.58,7396.58,7396.58,0],["2019-07-17",7785.87,7785.87,7396.58,7785.87,10000],["2019-07-18",7785.87,7785.87,7785.87,7785.87,0],["2019-07-19",7785.87,7785.87,7785.87,7785.87,0],["2019-07-22",7785.87,7785.87,7785.87,7785.87,0],["2019-07-23",7785.87,7785.87,7785.87,7785.87,0],["2019-07-24",7785.87,7785.87,7785.87,7785.87,0],["2019-07-25",7785.87,7785.87,7785.87,7785.87,0],["2019-07-26",7785.87,7785.87,7785.87,7785.87,0],["2019-07-29",8175.16,8175.16,8175.16,8175.16,1000],["2019-07-30",8175.16,8175.16,8175.16,8175.16,0],["2019-07-31",8175.16,8175.16,8175.16,8175.16,0],["2019-08-01",8175.16,8175.16,8175.16,8175.16,0],["2019-08-02",8175.16,8175.16,8175.16,8175.16,0],["2019-08-05",8175.16,8175.16,8175.16,8175.16,0],["2019-08-06",8175.16,8175.16,8175.16,8175.16,0],["2019-08-07",8175.16,8175.16,8175.16,8175.16,0],["2019-08-08",7785.87,7785.87,7785.87,7785.87,1000],["2019-08-09",7785.87,7785.87,7785.87,7785.87,0],["2019-08-12",7785.87,7785.87,7785.87,7785.87,0],["2019-08-13",7785.87,7785.87,7785.87,7785.87,1600],["2019-08-14",7785.87,7785.87,7785.87,7785.87,100],["2019-08-15",7785.87,7785.87,7785.87,7785.87,0],["2019-08-16",7785.87,7785.87,7785.87,7785.87,0],["2019-08-19",7785.87,7785.87,7785.87,7785.87,200],["2019-08-20",7785.87,7785.87,7785.87,7785.87,100],["2019-08-21",7785.87,7785.87,7785.87,7785.87,0],["2019-08-22",6617.99,6617.99,6617.99,6617.99,6800],["2019-08-23",7552.29,7552.29,7552.29,7552.29,100],["2019-08-26",7785.87,7785.87,7785.87,7785.87,1000],["2019-08-27",7785.87,7785.87,7785.87,7785.87,0],["2019-08-28",7785.87,7785.87,7785.87,7785.87,0],["2019-08-29",7785.87,7785.87,7785.87,7785.87,0],["2019-08-30",7785.87,7785.87,7785.87,7785.87,0],["2019-09-03",7785.87,7785.87,7785.87,7785.87,0],["2019-09-04",7704.77,7704.77,7704.77,7704.77,3000],["2019-09-05",7704.77,7704.77,7704.77,7704.77,0],["2019-09-06",8110.28,8110.28,8110.28,8110.28,100],["2019-09-09",8110.28,8110.28,8110.28,8110.28,0],["2019-09-10",8110.28,8110.28,8110.28,8110.28,0],["2019-09-11",8110.28,8110.28,8110.28,8110.28,0],["2019-09-12",8110.28,8110.28,8110.28,8110.28,0],["2019-09-13",8110.28,8110.28,8110.28,8110.28,0],["2019-09-16",8110.28,8110.28,8110.28,8110.28,0],["2019-09-17",8110.28,8110.28,8110.28,8110.28,0],["2019-09-18",8110.28,8110.28,8110.28,8110.28,0],["2019-09-19",8110.28,8110.28,8110.28,8110.28,0],["2019-09-20",8110.28,8110.28,8110.28,8110.28,0],["2019-09-23",7704.77,7704.77,7704.77,7704.77,1500],["2019-09-24",7704.77,7704.77,7704.77,7704.77,0],["2019-09-25",8840.21,8840.21,8110.28,8110.28,900],["2019-09-26",9407.92,9407.92,9407.92,9407.92,100],["2019-09-27",9407.92,9407.92,9407.92,9407.92,0],["2019-09-30",8029.18,8029.18,8029.18,8029.18,700],["2019-10-01",9164.62,9164.62,9164.62,9164.62,100],["2019-10-02",10462.26,10462.26,10462.26,10462.26,100],["2019-10-03",10462.26,10462.26,10462.26,10462.26,0],["2019-10-04",10462.26,10462.26,10462.26,10462.26,0],["2019-10-07",10462.26,10462.26,10462.26,10462.26,0],["2019-10-08",10462.26,10462.26,10462.26,10462.26,0],["2019-10-09",10462.26,10462.26,10462.26,10462.26,0],["2019-10-10",10462.26,10462.26,10462.26,10462.26,0],["2019-10-11",10462.26,10462.26,10462.26,10462.26,0],["2019-10-14",10462.26,10462.26,10462.26,10462.26,0],["2019-10-15",10462.26,10462.26,10462.26,10462.26,0],["2019-10-16",10462.26,10462.26,10462.26,10462.26,0],["2019-10-17",10462.26,10462.26,10462.26,10462.26,0],["2019-10-18",10462.26,10462.26,10462.26,10462.26,0],["2019-10-21",10462.26,10462.26,10462.26,10462.26,0],["2019-10-22",10462.26,10462.26,10462.26,10462.26,0],["2019-10-23",10462.26,10462.26,10462.26,10462.26,0],["2019-10-24",10462.26,10462.26,10462.26,10462.26,0],["2019-10-25",10462.26,10462.26,10462.26,10462.26,0],["2019-10-28",10462.26,10462.26,10462.26,10462.26,0],["2019-10-29",10462.26,10462.26,10462.26,10462.26,0],["2019-10-30",10462.26,10462.26,10462.26,10462.26,0],["2019-10-31",10462.26,10462.26,10462.26,10462.26,0],["2019-11-01",10462.26,10462.26,10462.26,10462.26,0],["2019-11-04",10462.26,10462.26,10462.26,10462.26,0],["2019-11-05",10462.26,10462.26,10462.26,10462.26,0],["2019-11-06",10462.26,10462.26,10462.26,10462.26,0],["2019-11-07",10462.26,10462.26,10462.26,10462.26,0],["2019-11-08",10462.26,10462.26,10462.26,10462.26,0],["2019-11-11",10462.26,10462.26,10462.26,10462.26,0],["2019-11-12",10462.26,10462.26,10462.26,10462.26,0],["2019-11-13",10462.26,10462.26,10462.26,10462.26,0],["2019-11-14",10462.26,10462.26,10462.26,10462.26,0],["2019-11-15",10462.26,10462.26,10462.26,10462.26,0],["2019-11-18",10462.26,10462.26,10462.26,10462.26,0],["2019-11-19",10462.26,10462.26,10462.26,10462.26,0],["2019-11-20",10462.26,10462.26,10462.26,10462.26,0],["2019-11-21",10462.26,10462.26,10462.26,10462.26,0],["2019-11-22",10462.26,10462.26,10462.26,10462.26,0],["2019-11-25",10462.26,10462.26,10462.26,10462.26,0],["2019-11-26",10462.26,10462.26,10462.26,10462.26,0],["2019-11-27",10462.26,10462.26,10462.26,10462.26,0],["2019-11-28",10462.26,10462.26,10462.26,10462.26,0],["2019-11-29",10462.26,10462.26,10462.26,10462.26,0],["2019-12-02",10462.26,10462.26,10462.26,10462.26,0],["2019-12-03",10462.26,10462.26,10462.26,10462.26,0],["2019-12-04",10462.26,10462.26,10462.26,10462.26,0],["2019-12-05",10462.26,10462.26,10462.26,10462.26,0],["2019-12-06",10462.26,10462.26,10462.26,10462.26,0],["2019-12-09",10462.26,10462.26,10462.26,10462.26,0],["2019-12-10",10462.26,10462.26,10462.26,10462.26,0],["2019-12-11",7299.25,7299.25,7299.25,7299.25,3600],["2019-12-12",6893.74,7299.25,6893.74,7299.25,4400],["2019-12-13",8110.28,8110.28,8110.28,8110.28,100],["2019-12-16",8110.28,8110.28,8110.28,8110.28,0],["2019-12-17",8110.28,8110.28,8110.28,8110.28,0],["2019-12-18",8110.28,8110.28,8110.28,8110.28,0],["2019-12-19",8110.28,8110.28,8110.28,8110.28,0],["2019-12-20",7380.35,7461.46,7380.35,7461.46,3900],["2019-12-23",8434.69,8434.69,8434.69,8434.69,100],["2019-12-24",8434.69,8434.69,8434.69,8434.69,0],["2019-12-25",7380.35,7380.35,7380.35,7380.35,2000],["2019-12-26",8434.69,8434.69,8434.69,8434.69,100],["2019-12-27",7704.77,7704.77,7704.77,7704.77,5400],["2019-12-30",7380.35,7380.35,7380.35,7380.35,1800],["2019-12-31",8434.69,8434.69,8434.69,8434.69,100],["2020-01-02",8434.69,8434.69,8434.69,8434.69,200],["2020-01-03",8434.69,8434.69,8434.69,8434.69,0],["2020-01-06",8434.69,8434.69,8434.69,8434.69,0],["2020-01-07",8434.69,8434.69,8434.69,8434.69,0],["2020-01-08",8434.69,8434.69,8434.69,8434.69,600],["2020-01-09",8434.69,8434.69,8434.69,8434.69,0],["2020-01-10",8434.69,8434.69,8434.69,8434.69,0],["2020-01-13",9651.23,9651.23,7542.56,8110.28,1200],["2020-01-14",8921.31,8921.31,8921.31,8921.31,100],["2020-01-15",8110.28,8110.28,7623.66,7623.66,4100],["2020-01-16",8759.1,8759.1,8759.1,8759.1,100],["2020-01-17",7542.56,7542.56,7542.56,7542.56,2000],["2020-01-20",8029.18,8029.18,8029.18,8029.18,100],["2020-01-21",8029.18,8029.18,8029.18,8029.18,0],["2020-01-22",8515.79,8515.79,8515.79,8515.79,100],["2020-01-30",8515.79,8515.79,8515.79,8515.79,0],["2020-01-31",8515.79,8515.79,8515.79,8515.79,0],["2020-02-03",8840.21,8840.21,8840.21,8840.21,1500],["2020-02-04",8840.21,8840.21,8840.21,8840.21,0],["2020-02-05",8840.21,8840.21,8840.21,8840.21,0],["2020-02-06",8840.21,8840.21,8840.21,8840.21,0],["2020-02-07",8840.21,8840.21,8840.21,8840.21,0],["2020-02-10",8840.21,8840.21,8840.21,8840.21,0],["2020-02-11",8840.21,8840.21,8840.21,8840.21,0],["2020-02-12",8840.21,8840.21,8840.21,8840.21,0],["2020-02-13",8840.21,8840.21,8840.21,8840.21,0],["2020-02-14",8840.21,8840.21,8840.21,8840.21,0],["2020-02-17",8840.21,8840.21,8840.21,8840.21,0],["2020-02-18",8840.21,8840.21,8840.21,8840.21,0],["2020-02-19",8840.21,8840.21,8840.21,8840.21,0],["2020-02-20",7704.77,7704.77,7704.77,7704.77,8500],["2020-02-21",7704.77,7704.77,7542.56,7542.56,15300],["2020-02-24",7542.56,7542.56,7542.56,7542.56,0],["2020-02-25",7542.56,7542.56,7542.56,7542.56,600],["2020-02-26",8596.9,8596.9,6569.33,7542.56,1100],["2020-02-27",7704.77,7704.77,6893.74,6893.74,1700],["2020-02-28",7380.35,7380.35,7380.35,7380.35,0],["2020-03-02",7380.35,7380.35,7380.35,7380.35,0],["2020-03-03",8434.69,8434.69,6569.33,7623.66,3100],["2020-03-04",7948.07,7948.07,7704.77,7704.77,200],["2020-03-05",8921.31,8921.31,8921.31,8921.31,100],["2020-03-06",9732.34,9732.34,9732.34,9732.34,100],["2020-03-09",9732.34,9732.34,9732.34,9732.34,0],["2020-03-10",9732.34,9732.34,9732.34,9732.34,0],["2020-03-11",9732.34,9732.34,9732.34,9732.34,0],["2020-03-12",9732.34,9732.34,9732.34,9732.34,0],["2020-03-13",9732.34,9732.34,9732.34,9732.34,0],["2020-03-16",9732.34,9732.34,9732.34,9732.34,0],["2020-03-17",9732.34,9732.34,9732.34,9732.34,0],["2020-03-18",9732.34,9732.34,9732.34,9732.34,0],["2020-03-19",9732.34,9732.34,9732.34,9732.34,0],["2020-03-20",9732.34,9732.34,9732.34,9732.34,0],["2020-03-23",9732.34,9732.34,9732.34,9732.34,0],["2020-03-24",9732.34,9732.34,9732.34,9732.34,0],["2020-03-25",9732.34,9732.34,9732.34,9732.34,0],["2020-03-26",9732.34,9732.34,9732.34,9732.34,0],["2020-03-27",9732.34,9732.34,9732.34,9732.34,0],["2020-03-30",9732.34,9732.34,9732.34,9732.34,0],["2020-03-31",9732.34,9732.34,9732.34,9732.34,0],["2020-04-01",9732.34,9732.34,9732.34,9732.34,0],["2020-04-03",9732.34,9732.34,9732.34,9732.34,0],["2020-04-06",9732.34,9732.34,9732.34,9732.34,0],["2020-04-07",9732.34,9732.34,9732.34,9732.34,0],["2020-04-08",8921.31,8921.31,8921.31,8921.31,100],["2020-04-09",8921.31,8921.31,8921.31,8921.31,0],["2020-04-10",8921.31,8921.31,8921.31,8921.31,0],["2020-04-13",8921.31,8921.31,8921.31,8921.31,0],["2020-04-14",8921.31,8921.31,8921.31,8921.31,0],["2020-04-15",8921.31,8921.31,8921.31,8921.31,0],["2020-04-16",8921.31,8921.31,8921.31,8921.31,0],["2020-04-17",8921.31,8921.31,8921.31,8921.31,0],["2020-04-20",8921.31,8921.31,8921.31,8921.31,0],["2020-04-21",8921.31,8921.31,8921.31,8921.31,0],["2020-04-22",8921.31,8921.31,8921.31,8921.31,0],["2020-04-23",8921.31,8921.31,8921.31,8921.31,0],["2020-04-24",8921.31,8921.31,8921.31,8921.31,0],["2020-04-27",8921.31,8921.31,8921.31,8921.31,0],["2020-04-28",8921.31,8921.31,8921.31,8921.31,0],["2020-04-29",8921.31,8921.31,8921.31,8921.31,0],["2020-05-04",8921.31,8921.31,8921.31,8921.31,0],["2020-05-05",8921.31,8921.31,8921.31,8921.31,0],["2020-05-06",8921.31,8921.31,8921.31,8921.31,0],["2020-05-07",8921.31,8921.31,8921.31,8921.31,0],["2020-05-08",7623.66,7623.66,7623.66,7623.66,1500],["2020-05-11",7623.66,7623.66,7137.05,7137.05,20500],["2020-05-12",8191.38,8191.38,8191.38,8191.38,100],["2020-05-13",6974.84,6974.84,6974.84,6974.84,2100],["2020-05-14",7948.07,7948.07,7299.25,7299.25,400],["2020-05-15",7461.46,7461.46,7461.46,7461.46,0],["2020-05-18",8434.69,8434.69,8434.69,8434.69,200],["2020-05-19",8434.69,8434.69,8434.69,8434.69,0],["2020-05-20",7218.15,7218.15,7218.15,7218.15,4400],["2020-05-21",7218.15,7218.15,7218.15,7218.15,0],["2020-05-22",7218.15,7218.15,7218.15,7218.15,0],["2020-05-25",8272.49,8272.49,7380.35,7380.35,300],["2020-05-26",8840.21,8840.21,6893.74,6893.74,1100],["2020-05-27",7055.94,7055.94,7055.94,7055.94,0],["2020-05-28",7055.94,7055.94,7055.94,7055.94,0],["2020-05-29",6488.22,8110.28,6488.22,6893.74,1600],["2020-06-01",7785.87,7785.87,7785.87,7785.87,200],["2020-06-02",7785.87,7785.87,7785.87,7785.87,0],["2020-06-03",7380.35,7380.35,6893.74,6893.74,600],["2020-06-04",7785.87,7785.87,7785.87,7785.87,100],["2020-06-05",8515.79,8515.79,8515.79,8515.79,100],["2020-06-08",8515.79,8515.79,8515.79,8515.79,0],["2020-06-09",8515.79,8515.79,8515.79,8515.79,0],["2020-06-10",7704.77,7704.77,7704.77,7704.77,200],["2020-06-11",8434.69,8434.69,8434.69,8434.69,100],["2020-06-12",8434.69,8434.69,8434.69,8434.69,0],["2020-06-15",8434.69,8434.69,8434.69,8434.69,0],["2020-06-16",8434.69,8434.69,8434.69,8434.69,0],["2020-06-17",8515.79,8515.79,7704.77,7704.77,200],["2020-06-18",8110.28,8110.28,8110.28,8110.28,0],["2020-06-19",8840.21,8840.21,8840.21,8840.21,100],["2020-06-22",7704.77,7704.77,7704.77,7704.77,100],["2020-06-23",7704.77,7704.77,7623.66,7623.66,1400],["2020-06-24",7623.66,7623.66,7623.66,7623.66,100],["2020-06-25",7137.05,7137.05,7137.05,7137.05,15000],["2020-06-26",7299.25,7299.25,7299.25,7299.25,100],["2020-06-29",7299.25,7299.25,7299.25,7299.25,100],["2020-06-30",6893.74,8353.59,6893.74,8272.49,2700],["2020-07-01",7055.94,7055.94,7055.94,7055.94,0],["2020-07-02",7704.77,7704.77,7704.77,7704.77,4000],["2020-07-03",7704.77,7704.77,7704.77,7704.77,0],["2020-07-06",7704.77,7704.77,7704.77,7704.77,0],["2020-07-07",7704.77,7704.77,7299.25,7299.25,1700],["2020-07-08",7704.77,7704.77,7704.77,7704.77,16000],["2020-07-09",7704.77,7704.77,7704.77,7704.77,0],["2020-07-10",7948.07,7948.07,7948.07,7948.07,100],["2020-07-13",7948.07,7948.07,7948.07,7948.07,0],["2020-07-14",7948.07,7948.07,7948.07,7948.07,0],["2020-07-15",7948.07,7948.07,7948.07,7948.07,0],["2020-07-16",7948.07,7948.07,7948.07,7948.07,0],["2020-07-17",7948.07,7948.07,7948.07,7948.07,0],["2020-07-20",9083.51,9083.51,6812.64,6812.64,700],["2020-07-21",7380.35,7380.35,7380.35,7380.35,5700],["2020-07-22",7380.35,7380.35,7380.35,7380.35,0],["2020-07-23",7380.35,7380.35,7380.35,7380.35,0],["2020-07-24",7380.35,7380.35,7380.35,7380.35,0],["2020-07-27",6569.33,6569.33,6569.33,6569.33,200],["2020-07-28",6569.33,6569.33,6569.33,6569.33,0],["2020-07-29",6569.33,6569.33,6569.33,6569.33,0],["2020-07-30",7542.56,7542.56,7542.56,7542.56,100],["2020-07-31",7542.56,7542.56,7542.56,7542.56,0],["2020-08-03",7542.56,7542.56,7542.56,7542.56,0],["2020-08-04",7542.56,7542.56,7542.56,7542.56,0],["2020-08-05",7542.56,7542.56,7542.56,7542.56,0],["2020-08-06",7542.56,7542.56,7542.56,7542.56,0],["2020-08-07",7542.56,7542.56,7542.56,7542.56,200],["2020-08-10",7704.77,7704.77,7704.77,7704.77,200],["2020-08-11",8515.79,8515.79,7380.35,7380.35,300],["2020-08-12",7785.87,7785.87,7785.87,7785.87,0],["2020-08-13",7380.35,7380.35,7380.35,7380.35,1000],["2020-08-14",7380.35,7380.35,7380.35,7380.35,0],["2020-08-17",7380.35,7380.35,7380.35,7380.35,0],["2020-08-18",7380.35,7380.35,7380.35,7380.35,0],["2020-08-19",7380.35,7380.35,7380.35,7380.35,0],["2020-08-20",7380.35,7380.35,7380.35,7380.35,0],["2020-08-21",8029.18,8434.69,8029.18,8434.69,200],["2020-08-24",8110.28,8110.28,8110.28,8110.28,300],["2020-08-25",8110.28,8110.28,8110.28,8110.28,400],["2020-08-26",8110.28,8110.28,8110.28,8110.28,200],["2020-08-27",8110.28,8110.28,8110.28,8110.28,0],["2020-08-28",8353.59,8353.59,8353.59,8353.59,100],["2020-08-31",8110.28,8110.28,8110.28,8110.28,100],["2020-09-01",8110.28,8191.38,8110.28,8110.28,7900],["2020-09-03",8110.28,8110.28,8110.28,8110.28,4200],["2020-09-04",8110.28,8110.28,8110.28,8110.28,0],["2020-09-07",8110.28,8110.28,8110.28,8110.28,0],["2020-09-08",8110.28,8110.28,8110.28,8110.28,0],["2020-09-09",8110.28,8110.28,8110.28,8110.28,0],["2020-09-10",8110.28,8110.28,8110.28,8110.28,0],["2020-09-11",8110.28,8110.28,8110.28,8110.28,0],["2020-09-14",8110.28,8110.28,8110.28,8110.28,0],["2020-09-15",8110.28,8110.28,8110.28,8110.28,0],["2020-09-16",8110.28,8110.28,8110.28,8110.28,0],["2020-09-17",8110.28,8110.28,8110.28,8110.28,0],["2020-09-18",8110.28,8110.28,8110.28,8110.28,0],["2020-09-21",8110.28,8110.28,8110.28,8110.28,0],["2020-09-22",8110.28,8110.28,8110.28,8110.28,0],["2020-09-23",8110.28,8110.28,8110.28,8110.28,0],["2020-09-24",8110.28,8110.28,8110.28,8110.28,0],["2020-09-25",8110.28,8110.28,8110.28,8110.28,0],["2020-09-28",8537.14,8537.14,8537.14,8537.14,200],["2020-09-29",8537.14,8537.14,8537.14,8537.14,0],["2020-09-30",8537.14,8537.14,8537.14,8537.14,0],["2020-10-01",8537.14,8537.14,8537.14,8537.14,0],["2020-10-02",8537.14,8537.14,8537.14,8537.14,0],["2020-10-05",8537.14,8537.14,8537.14,8537.14,0],["2020-10-06",8537.14,8537.14,8537.14,8537.14,0],["2020-10-07",8537.14,8537.14,8537.14,8537.14,200],["2020-10-08",8537.14,8537.14,8537.14,8537.14,1000],["2020-10-09",8537.14,8537.14,8537.14,8537.14,0],["2020-10-12",8537.14,8537.14,8537.14,8537.14,0],["2020-10-13",8537.14,8537.14,8537.14,8537.14,100],["2020-10-14",8537.14,8537.14,8537.14,8537.14,0],["2020-10-15",8537.14,8537.14,8537.14,8537.14,0],["2020-10-16",8537.14,8537.14,8537.14,8537.14,0],["2020-10-19",8537.14,8537.14,8537.14,8537.14,0],["2020-10-20",8537.14,8537.14,8537.14,8537.14,0],["2020-10-21",8537.14,8537.14,8537.14,8537.14,100],["2020-10-22",8110.28,8537.14,8110.28,8537.14,400],["2020-10-23",7683.42,7683.42,7683.42,7683.42,1100],["2020-10-26",7683.42,7683.42,7683.42,7683.42,0],["2020-10-27",7683.42,7683.42,7683.42,7683.42,1100],["2020-10-28",8110.28,8110.28,8110.28,8110.28,500],["2020-10-29",8110.28,8110.28,8110.28,8110.28,0],["2020-10-30",8110.28,8110.28,8110.28,8110.28,0],["2020-11-02",8110.28,8110.28,8110.28,8110.28,0],["2020-11-03",8110.28,8110.28,8110.28,8110.28,0],["2020-11-04",8537.14,8537.14,8537.14,8537.14,500],["2020-11-05",8537.14,8537.14,8537.14,8537.14,0],["2020-11-06",8537.14,8537.14,8537.14,8537.14,0],["2020-11-09",8537.14,8537.14,8537.14,8537.14,0],["2020-11-10",8537.14,8537.14,8537.14,8537.14,0],["2020-11-11",8537.14,8537.14,8537.14,8537.14,0],["2020-11-12",8110.28,8537.14,8110.28,8537.14,3100],["2020-11-13",8537.14,8537.14,8537.14,8537.14,0],["2020-11-16",7683.42,7683.42,7683.42,7683.42,2100],["2020-11-17",7768.79,7768.79,7768.79,7768.79,100],["2020-11-18",7768.79,7768.79,7768.79,7768.79,0],["2020-11-19",7768.79,7768.79,7768.79,7768.79,0],["2020-11-20",7768.79,7768.79,7768.79,7768.79,0],["2020-11-23",7768.79,7768.79,7768.79,7768.79,0],["2020-11-24",8110.28,8110.28,8110.28,8110.28,1100],["2020-11-25",8110.28,8110.28,8110.28,8110.28,0],["2020-11-26",8110.28,8110.28,8110.28,8110.28,0],["2020-11-27",8110.28,8110.28,8110.28,8110.28,0],["2020-11-30",8537.14,8537.14,8537.14,8537.14,19500],["2020-12-01",8451.77,8537.14,8451.77,8537.14,4400],["2020-12-02",8451.77,8451.77,8451.77,8451.77,0],["2020-12-03",8537.14,8537.14,8537.14,8537.14,7000],["2020-12-04",7341.94,7341.94,7341.94,7341.94,500],["2020-12-07",6915.08,8195.65,6915.08,8195.65,600],["2020-12-08",8195.65,8195.65,8195.65,8195.65,6000],["2020-12-09",8537.14,8622.51,7854.17,7854.17,10300],["2020-12-10",8195.65,8195.65,8195.65,8195.65,6300],["2020-12-11",8195.65,8537.14,8195.65,8537.14,4000],["2020-12-14",7768.79,8537.14,7768.79,8537.14,9600],["2020-12-15",8537.14,8537.14,8537.14,8537.14,3900],["2020-12-16",8195.65,8537.14,8195.65,8537.14,5700],["2020-12-17",8537.14,8537.14,8537.14,8537.14,4000],["2020-12-18",8537.14,8537.14,7341.94,7341.94,5600],["2020-12-21",8281.02,8281.02,8281.02,8281.02,1000],["2020-12-22",8281.02,8281.02,8281.02,8281.02,0],["2020-12-23",8195.65,8195.65,8195.65,8195.65,1000],["2020-12-24",7854.17,7854.17,7854.17,7854.17,200],["2020-12-25",7854.17,7854.17,7854.17,7854.17,0],["2020-12-28",7341.94,8195.65,7341.94,8195.65,1500],["2020-12-29",7939.54,7939.54,7939.54,7939.54,0],["2020-12-30",8195.65,8537.14,8195.65,8537.14,7300],["2020-12-31",9646.96,9646.96,7341.94,8451.77,900],["2021-01-04",7427.31,8537.14,7427.31,8537.14,13600],["2021-01-05",7854.17,8537.14,7854.17,8537.14,1400],["2021-01-06",8024.91,8537.14,8024.91,8537.14,600],["2021-01-07",8537.14,8537.14,8537.14,8537.14,3100],["2021-01-08",8537.14,8537.14,8537.14,8537.14,6600],["2021-01-11",8537.14,8537.14,8537.14,8537.14,13000],["2021-01-12",8537.14,8537.14,8537.14,8537.14,4300],["2021-01-13",8537.14,8537.14,8537.14,8537.14,0],["2021-01-14",8622.51,8622.51,8622.51,8622.51,500],["2021-01-15",8622.51,8622.51,8622.51,8622.51,1000],["2021-01-18",7598.05,8537.14,7598.05,8537.14,7000],["2021-01-19",9390.85,9390.85,8537.14,8537.14,30100],["2021-01-20",8537.14,8537.14,8537.14,8537.14,0],["2021-01-21",8537.14,8537.14,8537.14,8537.14,0],["2021-01-22",8537.14,8537.14,8537.14,8537.14,0],["2021-01-25",8537.14,8537.14,8537.14,8537.14,0],["2021-01-26",7768.79,7768.79,7768.79,7768.79,100],["2021-01-27",8793.25,8793.25,8793.25,8793.25,800],["2021-01-28",8622.51,9903.08,7598.05,9903.08,6100],["2021-01-29",8451.77,8451.77,8451.77,8451.77,0],["2021-02-01",8451.77,8451.77,8451.77,8451.77,0],["2021-02-02",9561.59,9561.59,9561.59,9561.59,100],["2021-02-03",10159.19,10159.19,8537.14,10159.19,500],["2021-02-04",10756.79,10756.79,10756.79,10756.79,100],["2021-02-05",10756.79,10756.79,10756.79,10756.79,0],["2021-02-08",10756.79,10756.79,10756.79,10756.79,0],["2021-02-09",9220.11,9220.11,9220.11,9220.11,100],["2021-02-17",9305.48,9305.48,9305.48,9305.48,2000],["2021-02-18",9305.48,9305.48,9305.48,9305.48,0],["2021-02-19",9305.48,9305.48,9305.48,9305.48,0],["2021-02-22",9305.48,9305.48,9305.48,9305.48,0],["2021-02-23",8622.51,8622.51,8622.51,8622.51,200],["2021-02-24",9305.48,9305.48,8622.51,8622.51,4300],["2021-02-25",9305.48,9305.48,9305.48,9305.48,200],["2021-02-26",8963.99,8963.99,8963.99,8963.99,2500],["2021-03-01",9732.34,9732.34,9732.34,9732.34,6400],["2021-03-02",9390.85,9390.85,9390.85,9390.85,300],["2021-03-03",10671.42,10671.42,8451.77,8537.14,5600],["2021-03-04",9305.48,9305.48,9305.48,9305.48,300],["2021-03-05",9220.11,9220.11,9220.11,9220.11,500],["2021-03-08",9220.11,9220.11,9220.11,9220.11,0],["2021-03-09",9220.11,9220.11,9220.11,9220.11,0],["2021-03-10",8537.14,8537.14,8537.14,8537.14,500],["2021-03-11",8963.99,9220.11,8963.99,8963.99,22200],["2021-03-12",9134.74,9220.11,9134.74,9220.11,20000],["2021-03-15",9220.11,9220.11,9220.11,9220.11,0],["2021-03-16",8195.65,8195.65,8195.65,8195.65,500],["2021-03-17",8195.65,8195.65,8195.65,8195.65,0],["2021-03-18",8195.65,8195.65,8195.65,8195.65,0],["2021-03-19",8195.65,8195.65,8195.65,8195.65,0],["2021-03-22",8195.65,8622.51,8195.65,8537.14,20700],["2021-03-23",8537.14,8537.14,8537.14,8537.14,300],["2021-03-24",7768.79,7768.79,7768.79,7768.79,1700],["2021-03-25",7768.79,7768.79,7768.79,7768.79,0],["2021-03-26",7768.79,7768.79,7768.79,7768.79,0],["2021-03-29",8878.62,8878.62,8195.65,8195.65,1000],["2021-03-30",7341.94,7341.94,7341.94,7341.94,1000],["2021-03-31",7341.94,7341.94,7341.94,7341.94,0],["2021-04-01",8366.39,8366.39,8366.39,8366.39,200],["2021-04-02",8195.65,9390.85,8195.65,8195.65,500],["2021-04-05",7768.79,7768.79,7768.79,7768.79,1000],["2021-04-06",7768.79,7768.79,7768.79,7768.79,0],["2021-04-07",8537.14,8537.14,8537.14,8537.14,6800],["2021-04-08",7854.17,7854.17,7854.17,7854.17,1000],["2021-04-09",7854.17,7854.17,7854.17,7854.17,0],["2021-04-12",7854.17,7854.17,7854.17,7854.17,0],["2021-04-13",7854.17,7854.17,7854.17,7854.17,0],["2021-04-14",7854.17,7854.17,7854.17,7854.17,0],["2021-04-15",8537.14,8537.14,8537.14,8537.14,3500],["2021-04-16",7939.54,7939.54,7341.94,7341.94,400],["2021-04-19",7683.42,7683.42,7683.42,7683.42,0],["2021-04-20",8793.25,8793.25,8451.77,8451.77,1300],["2021-04-22",8537.14,8537.14,7683.42,8366.39,2800],["2021-04-23",8537.14,8537.14,8537.14,8537.14,1300],["2021-04-26",8537.14,8537.14,8537.14,8537.14,0],["2021-04-27",8537.14,8537.14,8537.14,8537.14,0],["2021-04-28",7256.57,9646.96,7256.57,9646.96,300],["2021-04-29",7854.17,7854.17,7854.17,7854.17,100],["2021-05-04",7854.17,7854.17,7854.17,7854.17,0],["2021-05-05",8963.99,8963.99,8963.99,8963.99,100],["2021-05-06",8963.99,8963.99,8963.99,8963.99,0],["2021-05-07",10244.56,10244.56,8963.99,8963.99,600],["2021-05-10",9305.48,9305.48,9305.48,9305.48,100],["2021-05-11",8537.14,8537.14,8537.14,8537.14,100],["2021-05-12",8537.14,8537.14,8537.14,8537.14,0],["2021-05-13",8537.14,8537.14,8537.14,8537.14,0],["2021-05-14",8537.14,8537.14,8451.77,8451.77,5100],["2021-05-17",8537.14,8537.14,8537.14,8537.14,0],["2021-05-18",8537.14,8537.14,8537.14,8537.14,0],["2021-05-19",8024.91,8024.91,8024.91,8024.91,100],["2021-05-20",8366.39,8366.39,8366.39,8366.39,3000],["2021-05-21",8366.39,8366.39,8366.39,8366.39,0],["2021-05-24",8366.39,8366.39,8366.39,8366.39,0],["2021-05-25",7939.54,7939.54,7939.54,7939.54,1000],["2021-05-26",7768.79,7768.79,7768.79,7768.79,500],["2021-05-27",7768.79,7768.79,7768.79,7768.79,0],["2021-05-28",8110.28,8110.28,8110.28,8110.28,500],["2021-05-31",8110.28,8110.28,8110.28,8110.28,0],["2021-06-01",8110.28,8110.28,8110.28,8110.28,0],["2021-06-02",8110.28,8110.28,8110.28,8110.28,0],["2021-06-03",8451.77,8451.77,8451.77,8451.77,100],["2021-06-04",8537.14,8537.14,8537.14,8537.14,1000],["2021-06-07",8537.14,8537.14,8537.14,8537.14,500],["2021-06-08",8537.14,8537.14,8537.14,8537.14,0],["2021-06-09",8537.14,8537.14,8537.14,8537.14,4000],["2021-06-10",8195.65,8281.02,8195.65,8281.02,900],["2021-06-11",8281.02,8963.99,8281.02,8878.62,38700],["2021-06-14",9390.85,9390.85,8963.99,8963.99,4800],["2021-06-15",8963.99,8963.99,8707.88,8707.88,3500],["2021-06-16",8963.99,8963.99,8963.99,8963.99,12900],["2021-06-17",8451.77,8451.77,8451.77,8451.77,1000],["2021-06-18",8451.77,8451.77,8451.77,8451.77,0],["2021-06-21",8451.77,8451.77,8451.77,8451.77,0],["2021-06-22",8451.77,8451.77,8451.77,8451.77,0],["2021-06-23",9134.74,9134.74,9134.74,9134.74,500],["2021-06-24",9732.34,9732.34,9732.34,9732.34,500],["2021-06-25",9732.34,9732.34,9732.34,9732.34,0],["2021-06-28",9732.34,9732.34,9732.34,9732.34,0],["2021-06-29",10159.19,10159.19,10159.19,10159.19,500],["2021-06-30",10159.19,10159.19,10159.19,10159.19,0],["2021-07-01",10159.19,10159.19,10159.19,10159.19,0],["2021-07-02",10159.19,10159.19,10159.19,10159.19,0],["2021-07-05",10586.05,10586.05,9049.37,9049.37,4200],["2021-07-06",8793.25,8793.25,8793.25,8793.25,3000],["2021-07-07",9305.48,9305.48,9305.48,9305.48,100],["2021-07-08",9305.48,9305.48,9305.48,9305.48,500],["2021-07-09",9732.34,9732.34,9732.34,9732.34,100],["2021-07-12",8537.14,8537.14,8537.14,8537.14,5000],["2021-07-13",8537.14,8537.14,8537.14,8537.14,0],["2021-07-14",8537.14,8537.14,8537.14,8537.14,18500],["2021-07-15",9305.48,9305.48,9305.48,9305.48,100],["2021-07-16",9732.34,9732.34,9732.34,9732.34,100],["2021-07-19",10159.19,10159.19,10159.19,10159.19,100],["2021-07-20",8707.88,8707.88,8707.88,8707.88,100],["2021-07-21",9220.11,9220.11,8537.14,8537.14,10100],["2021-07-22",8537.14,8537.14,8537.14,8537.14,0],["2021-07-23",9220.11,9220.11,9220.11,9220.11,1100],["2021-07-26",9732.34,9732.34,9732.34,9732.34,100],["2021-07-27",9732.34,9732.34,9732.34,9732.34,0],["2021-07-28",9732.34,9732.34,9732.34,9732.34,0],["2021-07-29",9732.34,9732.34,9732.34,9732.34,0],["2021-07-30",8366.39,8366.39,8366.39,8366.39,200],["2021-08-02",8366.39,8366.39,8366.39,8366.39,0],["2021-08-03",8366.39,8366.39,8366.39,8366.39,0],["2021-08-04",9305.48,9305.48,9305.48,9305.48,100],["2021-08-05",10159.19,10159.19,8963.99,8963.99,300],["2021-08-06",9390.85,9390.85,9390.85,9390.85,0],["2021-08-09",9390.85,9390.85,9390.85,9390.85,100],["2021-08-10",9390.85,9390.85,9390.85,9390.85,0],["2021-08-11",9390.85,9390.85,9390.85,9390.85,0],["2021-08-12",9390.85,9390.85,9390.85,9390.85,0],["2021-08-13",10159.19,10159.19,9390.85,10073.82,1200],["2021-08-16",9903.08,9903.08,9903.08,9903.08,300],["2021-08-17",10159.19,10159.19,9305.48,9305.48,200],["2021-08-18",9732.34,9732.34,9732.34,9732.34,0],["2021-08-19",9732.34,9732.34,9732.34,9732.34,0],["2021-08-20",8451.77,8537.14,8451.77,8537.14,1400],["2021-08-23",8451.77,8537.14,8366.39,8366.39,13300],["2021-08-24",7854.17,7854.17,7854.17,7854.17,700],["2021-08-25",8195.65,8195.65,8195.65,8195.65,100],["2021-08-26",8537.14,8537.14,8451.77,8451.77,2800],["2021-08-27",8537.14,8537.14,8537.14,8537.14,0],["2021-08-30",8537.14,8537.14,8537.14,8537.14,0],["2021-08-31",8537.14,8537.14,8537.14,8537.14,20300],["2021-09-01",8537.14,8537.14,8537.14,8537.14,0],["2021-09-06",8537.14,8537.14,8537.14,8537.14,300],["2021-09-07",8537.14,8537.14,8537.14,8537.14,0],["2021-09-08",8537.14,8537.14,8537.14,8537.14,200],["2021-09-09",8537.14,8537.14,8537.14,8537.14,0],["2021-09-10",8537.14,8963.99,8537.14,8963.99,4100],["2021-09-13",8878.62,8878.62,8878.62,8878.62,0],["2021-09-14",8878.62,8878.62,8701.05,8701.05,3500],["2021-09-15",8789.84,9056.19,8789.84,9056.19,4000],["2021-09-16",8967.41,8967.41,8967.41,8967.41,0],["2021-09-17",8789.84,8789.84,8434.69,8612.26,5000],["2021-09-20",8701.05,8701.05,8701.05,8701.05,100],["2021-09-21",9144.98,9677.7,9144.98,9677.7,5400],["2021-09-22",9766.48,10210.42,9322.55,10210.42,38800],["2021-09-23",10210.42,10387.99,9588.91,10299.2,71000],["2021-09-24",10210.42,10654.35,10210.42,10210.42,7300],["2021-09-27",9056.19,9233.77,8967.41,9144.98,9600],["2021-09-28",9056.19,9144.98,8967.41,9144.98,10400],["2021-09-29",9144.98,9144.98,8967.41,9144.98,2400],["2021-09-30",8967.41,9322.55,8967.41,9233.77,16000],["2021-10-01",9144.98,9322.55,9056.19,9322.55,6100],["2021-10-04",9322.55,9322.55,9322.55,9322.55,0],["2021-10-05",9056.19,9322.55,9056.19,9233.77,1300],["2021-10-06",9322.55,9322.55,9322.55,9322.55,100],["2021-10-07",9588.91,9588.91,8967.41,8967.41,14500],["2021-10-08",9144.98,9144.98,9056.19,9056.19,4900],["2021-10-11",9588.91,9588.91,9500.13,9500.13,1100],["2021-10-12",9144.98,9411.34,9144.98,9411.34,10600],["2021-10-13",9322.55,9322.55,9322.55,9322.55,0],["2021-10-14",9588.91,9588.91,9411.34,9411.34,6100],["2021-10-15",9411.34,9411.34,9411.34,9411.34,1400],["2021-10-18",9411.34,9411.34,9411.34,9411.34,0],["2021-10-19",9056.19,9056.19,9056.19,9056.19,1000],["2021-10-20",9056.19,9588.91,9056.19,9233.77,2300],["2021-10-21",9233.77,9233.77,9233.77,9233.77,0],["2021-10-22",9233.77,9500.13,9056.19,9500.13,7100],["2021-10-25",9144.98,9144.98,9144.98,9144.98,7300],["2021-10-26",9677.7,9766.48,9588.91,9677.7,12100],["2021-10-27",9588.91,9677.7,9233.77,9588.91,18700],["2021-10-28",9411.34,9411.34,9322.55,9411.34,12200],["2021-10-29",9411.34,9500.13,9411.34,9411.34,6500],["2021-11-01",9322.55,9588.91,9322.55,9411.34,6900],["2021-11-02",9411.34,9766.48,9411.34,9766.48,18900],["2021-11-03",9588.91,10831.92,9588.91,10121.63,74300],["2021-11-04",10387.99,10565.56,10387.99,10387.99,4800],["2021-11-05",10476.77,10476.77,9677.7,10387.99,6200],["2021-11-08",9766.48,10121.63,9766.48,10121.63,5100],["2021-11-09",9766.48,10210.42,9144.98,9500.13,49400],["2021-11-10",9500.13,10032.84,9411.34,9766.48,17500],["2021-11-11",9766.48,11009.49,9766.48,11009.49,115400],["2021-11-12",11009.49,12430.07,10920.71,12430.07,99900],["2021-11-15",14117.01,14117.01,13495.51,14117.01,304200],["2021-11-16",13761.86,16159.09,13761.86,16159.09,1211800],["2021-11-17",16247.88,16869.38,14916.09,15271.23,312800],["2021-11-18",15271.23,18023.6,14649.73,17224.53,282500],["2021-11-19",17313.31,17313.31,15537.59,16070.31,294300],["2021-11-22",15803.95,16159.09,14738.51,14916.09,432000],["2021-11-23",14916.09,15892.73,14827.3,15093.66,182100],["2021-11-24",15182.44,15537.59,14827.3,15093.66,260000],["2021-11-25",15004.87,15448.8,14738.51,15271.23,98200],["2021-11-26",15271.23,15360.02,14916.09,15182.44,99200],["2021-11-29",15182.44,15271.23,14560.94,15004.87,108400],["2021-11-30",15271.23,16603.02,15004.87,15892.73,235800],["2021-12-01",15981.52,17757.24,15981.52,17046.96,215000],["2021-12-02",16425.45,17046.96,15981.52,16247.88,120900],["2021-12-03",15981.52,15981.52,15271.23,15271.23,104500],["2021-12-06",15271.23,15448.8,13939.44,13939.44,148700],["2021-12-07",13850.65,14827.3,13317.93,13939.44,160100],["2021-12-08",13939.44,14294.58,13495.51,14117.01,63900],["2021-12-09",14117.01,14205.8,13939.44,14205.8,36700],["2021-12-10",14472.15,14560.94,14117.01,14294.58,48800],["2021-12-13",15004.87,15004.87,14117.01,14649.73,70600],["2021-12-14",14383.37,14649.73,14205.8,14294.58,38800],["2021-12-15",14294.58,14294.58,14028.22,14117.01,44300],["2021-12-16",14649.73,15093.66,13939.44,14205.8,38700],["2021-12-17",14560.94,14560.94,13673.08,13939.44,48200],["2021-12-20",13495.51,13850.65,13495.51,13761.86,21400],["2021-12-21",13673.08,13673.08,12607.64,12785.22,112200],["2021-12-22",12874.0,12874.0,11986.14,12430.07,118500],["2021-12-23",12430.07,12430.07,11986.14,12252.5,70400],["2021-12-24",11986.14,12430.07,11986.14,12252.5,33700],["2021-12-27",12252.5,12430.07,12252.5,12341.29,23900],["2021-12-28",12341.29,12341.29,12074.93,12252.5,47900],["2021-12-29",11897.35,12785.22,11897.35,12607.64,59800],["2021-12-30",12607.64,12607.64,12163.71,12341.29,22100],["2021-12-31",12518.86,12874.0,12430.07,12696.43,31200],["2022-01-04",12607.64,13673.08,12607.64,13584.29,59100],["2022-01-05",13761.86,13761.86,13051.57,13406.72,40500],["2022-01-06",13406.72,13495.51,12874.0,13406.72,57200],["2022-01-07",13229.15,13584.29,13229.15,13406.72,70100],["2022-01-10",13584.29,13584.29,13140.36,13317.93,43000],["2022-01-11",13495.51,13584.29,13229.15,13495.51,51700],["2022-01-12",13317.93,13406.72,11631.0,12518.86,75600],["2022-01-13",12874.0,13673.08,12430.07,12785.22,36700],["2022-01-14",11986.14,12785.22,11986.14,12785.22,7100],["2022-01-17",12074.93,13317.93,12074.93,12074.93,20600],["2022-01-18",11719.78,11719.78,11542.21,11631.0,32200],["2022-01-19",11631.0,11631.0,11364.64,11631.0,11400],["2022-01-20",12874.0,12874.0,11986.14,11986.14,8000],["2022-01-21",11719.78,12518.86,11631.0,11719.78,11900],["2022-01-24",12962.79,12962.79,11098.28,12341.29,6500],["2022-01-25",12607.64,12607.64,11453.42,11453.42,3900],["2022-01-26",11719.78,12252.5,11453.42,11542.21,20100],["2022-01-27",11542.21,11719.78,11364.64,11542.21,27000],["2022-01-28",11542.21,11631.0,11364.64,11453.42,14100],["2022-02-07",11453.42,11897.35,11453.42,11719.78,15200],["2022-02-08",12252.5,12252.5,12074.93,12252.5,8900],["2022-02-09",12074.93,12074.93,12074.93,12074.93,3800],["2022-02-10",12074.93,12074.93,11897.35,12074.93,2700],["2022-02-11",11986.14,12607.64,11986.14,12518.86,47900],["2022-02-14",12163.71,13495.51,12163.71,12696.43,60600],["2022-02-15",13051.57,13051.57,12696.43,12962.79,11900],["2022-02-16",12874.0,12874.0,12607.64,12607.64,20300],["2022-02-17",12785.22,12785.22,12430.07,12785.22,6200],["2022-02-18",12430.07,12785.22,12430.07,12785.22,22800],["2022-02-21",12785.22,13229.15,12518.86,12962.79,53500],["2022-02-22",12962.79,13317.93,12696.43,12874.0,37100],["2022-02-23",12785.22,13051.57,12607.64,12785.22,38500],["2022-02-24",12785.22,12785.22,12074.93,12696.43,72600],["2022-02-25",12430.07,13051.57,12430.07,12785.22,18400],["2022-02-28",12696.43,13584.29,12430.07,13495.51,76500],["2022-03-01",13673.08,13850.65,13317.93,13761.86,48500],["2022-03-02",13584.29,13584.29,13051.57,13051.57,28400],["2022-03-03",13140.36,13317.93,12962.79,13229.15,52500],["2022-03-04",13317.93,13406.72,13140.36,13229.15,31800],["2022-03-07",13229.15,13229.15,12607.64,13140.36,46800],["2022-03-08",12430.07,12874.0,12430.07,12785.22,13300],["2022-03-09",12607.64,13317.93,12430.07,12962.79,56900],["2022-03-10",12785.22,13229.15,12607.64,12696.43,38600],["2022-03-11",12696.43,13140.36,12696.43,13140.36,14600],["2022-03-14",13140.36,13140.36,12785.22,12962.79,13500],["2022-03-15",12962.79,13140.36,12607.64,13140.36,19400],["2022-03-16",13140.36,13140.36,12785.22,13051.57,7100],["2022-03-17",12874.0,13229.15,12874.0,13140.36,18800],["2022-03-18",13140.36,13495.51,13140.36,13229.15,31500],["2022-03-21",13229.15,13229.15,12962.79,13229.15,19200],["2022-03-22",13229.15,13673.08,13051.57,13584.29,75400],["2022-03-23",13673.08,15271.23,13584.29,14560.94,109900],["2022-03-24",14383.37,14649.73,14383.37,14472.15,80600],["2022-03-25",14560.94,14560.94,14117.01,14383.37,30600],["2022-03-28",14383.37,14560.94,14028.22,14472.15,74100],["2022-03-29",14472.15,14827.3,14383.37,14738.51,38700],["2022-03-30",14560.94,14560.94,14117.01,14117.01,71600],["2022-03-31",14205.8,14383.37,14028.22,14028.22,79100],["2022-04-01",14028.22,14028.22,13406.72,13850.65,23400],["2022-04-04",14028.22,14117.01,13761.86,14117.01,40800],["2022-04-05",14028.22,14205.8,13939.44,14028.22,28000],["2022-04-06",13761.86,14028.22,13673.08,14028.22,31700],["2022-04-07",14117.01,14117.01,13761.86,13850.65,20700],["2022-04-08",13761.86,13939.44,13317.93,13317.93,32900],["2022-04-12",13406.72,14028.22,12341.29,12785.22,34700],["2022-04-13",12962.79,13317.93,12874.0,12962.79,24600],["2022-04-14",12962.79,13406.72,12874.0,13317.93,5900],["2022-04-15",12518.86,13140.36,12518.86,12962.79,8800],["2022-04-18",12874.0,12962.79,12518.86,12696.43,24800],["2022-04-19",12696.43,12874.0,12607.64,12607.64,27700],["2022-04-20",11986.14,13229.15,11986.14,12696.43,18200],["2022-04-21",11275.85,12874.0,11275.85,12430.07,15200],["2022-04-22",12518.86,12962.79,12518.86,12518.86,23900],["2022-04-25",12607.64,12696.43,11187.06,11986.14,6800],["2022-04-26",11187.06,12430.07,11187.06,12341.29,26600],["2022-04-27",12874.0,12874.0,12163.71,12518.86,4000],["2022-04-28",11275.85,12785.22,11275.85,12430.07,13000],["2022-04-29",12074.93,13673.08,12074.93,13673.08,43800],["2022-05-04",13317.93,13406.72,12962.79,12962.79,7500],["2022-05-05",12962.79,13229.15,12430.07,12785.22,14000],["2022-05-06",12430.07,12785.22,12430.07,12785.22,800],["2022-05-09",11986.14,12518.86,11986.14,12074.93,12400],["2022-05-10",12252.5,12252.5,11719.78,12252.5,7300],["2022-05-11",12341.29,12341.29,11986.14,12341.29,4900],["2022-05-12",12252.5,12252.5,11897.35,12163.71,12000],["2022-05-13",12341.29,12341.29,11631.0,11897.35,12800],["2022-05-16",11897.35,12252.5,11542.21,11808.57,25100],["2022-05-17",10387.99,11986.14,10387.99,11986.14,7800],["2022-05-18",12607.64,13140.36,12607.64,13051.57,10000],["2022-05-19",12163.71,12430.07,11986.14,12163.71,28300],["2022-05-20",12518.86,12518.86,12074.93,12163.71,10600],["2022-05-23",12341.29,12430.07,11719.78,11897.35,11200],["2022-05-24",12430.07,12430.07,12430.07,12430.07,1900],["2022-05-25",11986.14,12341.29,11897.35,12074.93,11800],["2022-05-26",12341.29,12341.29,12341.29,12341.29,300],["2022-05-27",11986.14,12252.5,11808.57,12163.71,7900],["2022-05-30",11986.14,11986.14,11986.14,11986.14,300],["2022-05-31",11542.21,11986.14,11542.21,11897.35,7800],["2022-06-01",11986.14,11986.14,11631.0,11897.35,5600],["2022-06-02",12430.07,12430.07,11631.0,11808.57,50800],["2022-06-03",11897.35,12074.93,11719.78,11986.14,6700],["2022-06-06",12252.5,12252.5,11897.35,12163.71,1700],["2022-06-07",11631.0,11719.78,11275.85,11719.78,34500],["2022-06-08",11897.35,11897.35,11719.78,11719.78,1100],["2022-06-09",11808.57,11808.57,11542.21,11808.57,6900],["2022-06-10",11275.85,11719.78,11187.06,11719.78,4000],["2022-06-13",11719.78,11719.78,10920.71,10920.71,5200],["2022-06-14",10654.35,11098.28,10476.77,11098.28,11000],["2022-06-15",10743.13,11453.42,10743.13,10831.92,18500],["2022-06-16",11453.42,11453.42,10210.42,11453.42,3000],["2022-06-17",10299.2,11098.28,9766.48,10032.84,4600],["2022-06-20",10032.84,11187.06,9855.27,9855.27,4500],["2022-06-21",9500.13,10476.77,9322.55,10476.77,5500],["2022-06-22",9766.48,9855.27,9766.48,9766.48,6500],["2022-06-23",8523.48,10743.13,8523.48,10210.42,4700],["2022-06-24",8878.62,10121.63,8878.62,10121.63,5100],["2022-06-27",8701.05,10476.77,8701.05,9500.13,5400],["2022-06-28",8612.26,9766.48,8612.26,9766.48,10100],["2022-06-29",8789.84,9766.48,8789.84,9322.55,5800],["2022-06-30",9411.34,9411.34,9233.77,9233.77,5200],["2022-07-01",8168.33,9766.48,8168.33,9766.48,11500],["2022-07-04",8612.26,9411.34,8612.26,9322.55,13500],["2022-07-05",8789.84,9322.55,8789.84,9322.55,1500],["2022-07-06",9233.77,9233.77,9233.77,9233.77,0],["2022-07-07",8257.12,9144.98,8257.12,9144.98,11500],["2022-07-08",9766.48,9766.48,9766.48,9766.48,100],["2022-07-11",9766.48,9766.48,9766.48,9766.48,0],["2022-07-12",9766.48,9766.48,9766.48,9766.48,0],["2022-07-13",9322.55,9677.7,9233.77,9322.55,7400],["2022-07-14",9322.55,9322.55,9322.55,9322.55,2600],["2022-07-15",8079.55,9322.55,8079.55,9322.55,14300],["2022-07-18",9233.77,9322.55,9233.77,9322.55,7000],["2022-07-19",9322.55,9322.55,9233.77,9233.77,2900],["2022-07-20",9944.06,9944.06,9944.06,9944.06,100],["2022-07-21",9944.06,9944.06,9233.77,9411.34,2400],["2022-07-22",9500.13,9500.13,9233.77,9233.77,7000],["2022-07-25",8612.26,9233.77,8612.26,9233.77,10000],["2022-07-26",9233.77,9233.77,9144.98,9144.98,2000],["2022-07-27",8168.33,9144.98,8168.33,9056.19,5100],["2022-07-28",8168.33,8967.41,8168.33,8967.41,4400],["2022-07-29",9411.34,9411.34,9322.55,9322.55,1000],["2022-08-01",10299.2,10654.35,9233.77,9233.77,700],["2022-08-02",9233.77,9411.34,9233.77,9411.34,300],["2022-08-03",9322.55,9322.55,9322.55,9322.55,0],["2022-08-04",8523.48,10210.42,8523.48,10121.63,3900],["2022-08-05",9677.7,9677.7,9677.7,9677.7,100],["2022-08-08",9056.19,9322.55,9056.19,9233.77,4600],["2022-08-09",9056.19,9322.55,9056.19,9322.55,4800],["2022-08-10",9233.77,9322.55,9233.77,9322.55,4800],["2022-08-11",9411.34,9411.34,9322.55,9322.55,3800],["2022-08-12",9322.55,9322.55,8967.41,9233.77,9900],["2022-08-15",9322.55,9322.55,9322.55,9322.55,0],["2022-08-16",9588.91,10387.99,9411.34,9411.34,1800],["2022-08-17",9500.13,10476.77,9411.34,10121.63,11200],["2022-08-18",9766.48,10032.84,9500.13,9944.06,800],["2022-08-19",9855.27,10299.2,9411.34,9411.34,1900],["2022-08-22",9588.91,9677.7,9500.13,9588.91,12000],["2022-08-23",9411.34,9411.34,9411.34,9411.34,600],["2022-08-24",8967.41,10032.84,8967.41,10032.84,900],["2022-08-25",9500.13,9766.48,9500.13,9500.13,7900],["2022-08-26",9322.55,9766.48,9322.55,9766.48,1600],["2022-08-29",9500.13,9677.7,9500.13,9677.7,69200],["2022-08-30",9588.91,9588.91,9411.34,9500.13,1900],["2022-08-31",9500.13,9677.7,9500.13,9677.7,18900],["2022-09-05",9322.55,9944.06,9322.55,9944.06,3100],["2022-09-06",9233.77,9766.48,9233.77,9766.48,3100],["2022-09-07",8789.84,9677.7,8789.84,9677.7,1700],["2022-09-08",9677.7,9677.7,9588.91,9677.7,800],["2022-09-09",8612.26,9766.48,8612.26,9766.48,3800],["2022-09-12",9766.48,10654.35,9588.91,10299.2,2300],["2022-09-13",11542.21,11631.0,8701.05,10565.56,9100],["2022-09-14",9322.55,9322.55,9322.55,9322.55,300],["2022-09-15",9322.55,9500.13,9322.55,9500.13,1100],["2022-09-16",9500.13,9500.13,9500.13,9500.13,1700],["2022-09-19",9411.34,9677.7,9411.34,9500.13,8400],["2022-09-20",9588.91,9588.91,9588.91,9588.91,2100],["2022-09-21",9411.34,9411.34,9411.34,9411.34,100],["2022-09-22",9233.77,9500.13,9233.77,9500.13,2700],["2022-09-23",9056.19,9500.13,9056.19,9500.13,400],["2022-09-26",9144.98,9322.55,9056.19,9144.98,10300],["2022-09-27",9233.77,9411.34,9233.77,9322.55,6400],["2022-09-28",8079.55,9322.55,8079.55,8878.62,7800],["2022-09-29",9233.77,9322.55,9233.77,9322.55,12900],["2022-09-30",10565.56,10565.56,9766.48,9766.48,4000],["2022-10-03",9144.98,9144.98,9056.19,9056.19,9100],["2022-10-04",9056.19,9056.19,9056.19,9056.19,6900],["2022-10-05",9322.55,9322.55,9322.55,9322.55,600],["2022-10-06",9322.55,9322.55,9233.77,9233.77,3400],["2022-10-07",10387.99,10387.99,9056.19,9233.77,9600],["2022-10-10",7990.76,10565.56,7990.76,9322.55,29900],["2022-10-11",9322.55,9322.55,9322.55,9322.55,0],["2022-10-12",9322.55,9322.55,9322.55,9322.55,0],["2022-10-13",9322.55,9322.55,9322.55,9322.55,0],["2022-10-14",8257.12,10210.42,8257.12,9500.13,4200],["2022-10-17",9630.92,9816.13,9630.92,9816.13,4000],["2022-10-18",8612.26,8612.26,8612.26,8612.26,2000],["2022-10-19",9816.13,9816.13,9723.52,9816.13,1400],["2022-10-20",9816.13,9816.13,9816.13,9816.13,0],["2022-10-21",9816.13,9816.13,9816.13,9816.13,700],["2022-10-24",9538.31,9538.31,9538.31,9538.31,700],["2022-10-25",9538.31,9538.31,9538.31,9538.31,1100],["2022-10-26",9353.1,9353.1,9353.1,9353.1,3100],["2022-10-27",9353.1,9353.1,9260.5,9260.5,4500],["2022-10-28",9353.1,9538.31,9353.1,9538.31,600],["2022-10-31",9353.1,9353.1,9353.1,9353.1,200],["2022-11-01",9445.71,9445.71,9260.5,9260.5,8600],["2022-11-02",9260.5,9260.5,8056.63,9260.5,46300],["2022-11-03",9538.31,9538.31,9538.31,9538.31,200],["2022-11-04",9260.5,9260.5,8797.47,8797.47,15200],["2022-11-07",9353.1,9353.1,8797.47,8797.47,5500],["2022-11-08",8519.66,10093.94,8519.66,9445.71,22200],["2022-11-09",9630.92,9630.92,9630.92,9630.92,1500],["2022-11-10",8334.45,8334.45,8334.45,8334.45,12000],["2022-11-11",9167.89,9167.89,8334.45,8334.45,12900],["2022-11-14",9075.29,9075.29,7223.19,7223.19,26100],["2022-11-15",7408.4,8241.84,6760.16,7408.4,45600],["2022-11-16",8149.24,8149.24,7315.79,8149.24,6400],["2022-11-17",8056.63,8056.63,7778.82,7778.82,2000],["2022-11-18",8704.87,8704.87,7408.4,8612.26,3100],["2022-11-21",8704.87,8704.87,7871.42,8149.24,2900],["2022-11-22",8519.66,8519.66,8519.66,8519.66,200],["2022-11-23",8519.66,8519.66,8519.66,8519.66,0],["2022-11-24",7501.0,8427.05,7501.0,8427.05,70400],["2022-11-25",8334.45,8334.45,8149.24,8334.45,500],["2022-11-28",8241.84,8704.87,8241.84,8519.66,900],["2022-11-29",8334.45,8704.87,7501.0,8427.05,14300],["2022-11-30",8427.05,8427.05,8427.05,8427.05,1100],["2022-12-01",8519.66,9260.5,8519.66,9260.5,1100],["2022-12-02",9260.5,9260.5,8427.05,8427.05,200],["2022-12-05",9260.5,9260.5,7871.42,9260.5,700],["2022-12-06",8612.26,8612.26,8612.26,8612.26,200],["2022-12-07",8334.45,8612.26,8334.45,8612.26,600],["2022-12-08",8519.66,9445.71,8519.66,9445.71,1000],["2022-12-09",8982.68,8982.68,8982.68,8982.68,0],["2022-12-12",9445.71,9630.92,9445.71,9630.92,200],["2022-12-13",9538.31,9538.31,9538.31,9538.31,0],["2022-12-14",9538.31,9538.31,9538.31,9538.31,0],["2022-12-15",9538.31,9538.31,9538.31,9538.31,0],["2022-12-16",9538.31,9538.31,9538.31,9538.31,0],["2022-12-19",9538.31,9538.31,9538.31,9538.31,0],["2022-12-20",8334.45,9075.29,8334.45,8797.47,5800],["2022-12-21",8797.47,8797.47,8797.47,8797.47,3000],["2022-12-22",8427.05,8427.05,8427.05,8427.05,100],["2022-12-23",8797.47,8797.47,8612.26,8612.26,4800],["2022-12-26",8704.87,8704.87,8704.87,8704.87,0],["2022-12-27",8612.26,8704.87,8612.26,8704.87,1100],["2022-12-28",9167.89,9167.89,8334.45,8797.47,18700],["2022-12-29",9167.89,10093.94,9167.89,10093.94,46500],["2022-12-30",11112.6,11112.6,11112.6,11112.6,23000],["2023-01-03",12779.49,12779.49,12779.49,12779.49,64800],["2023-01-04",14631.59,14631.59,12872.09,13335.12,112700],["2023-01-05",12872.09,13057.3,12779.49,12779.49,77200],["2023-01-06",13242.51,13242.51,12779.49,12872.09,114300],["2023-01-09",12779.49,12779.49,11575.62,12686.88,36700],["2023-01-10",12872.09,12872.09,12038.65,12409.07,15300],["2023-01-11",12872.09,12872.09,12223.86,12316.46,29300],["2023-01-12",13242.51,13242.51,12501.67,12501.67,11800],["2023-01-13",12779.49,12964.7,12594.28,12872.09,30400],["2023-01-16",12686.88,12686.88,12501.67,12501.67,31900],["2023-01-17",12872.09,13149.91,12686.88,13057.3,36800],["2023-01-18",12872.09,13057.3,12872.09,12964.7,9800],["2023-01-19",12964.7,13427.72,12964.7,13427.72,13500],["2023-01-27",13242.51,13427.72,13242.51,13335.12,15000],["2023-01-30",13335.12,13335.12,13242.51,13335.12,26500],["2023-01-31",13242.51,13705.54,13057.3,13705.54,49900],["2023-02-01",13427.72,13612.93,13427.72,13427.72,59100],["2023-02-02",13427.72,13427.72,13427.72,13427.72,500],["2023-02-03",13057.3,13520.33,13057.3,13427.72,7000],["2023-02-06",13149.91,13335.12,13149.91,13335.12,700],["2023-02-07",13242.51,13242.51,13242.51,13242.51,4800],["2023-02-08",13242.51,13890.75,13149.91,13890.75,4600],["2023-02-09",13520.33,13520.33,13149.91,13149.91,4200],["2023-02-10",13149.91,13335.12,13057.3,13057.3,33900],["2023-02-13",14446.38,14446.38,12964.7,12964.7,42700],["2023-02-14",13890.75,13890.75,12872.09,13335.12,400],["2023-02-15",12964.7,13335.12,12964.7,12964.7,11300],["2023-02-16",14353.77,14353.77,12964.7,12964.7,1300],["2023-02-17",12964.7,13057.3,12964.7,13057.3,900],["2023-02-20",13057.3,13427.72,13057.3,13149.91,11100],["2023-02-21",13149.91,13149.91,13057.3,13057.3,600],["2023-02-22",13149.91,13149.91,13149.91,13149.91,0],["2023-02-23",13798.14,13798.14,12964.7,13242.51,31200],["2023-02-24",12964.7,13149.91,12964.7,13149.91,16000],["2023-02-27",12964.7,13057.3,12964.7,13057.3,800],["2023-02-28",13335.12,13335.12,12964.7,13149.91,25200],["2023-03-01",12964.7,13242.51,12872.09,13242.51,55600],["2023-03-02",12872.09,12872.09,12872.09,12872.09,6500],["2023-03-03",13057.3,14261.17,13057.3,13798.14,103100],["2023-03-06",13890.75,14168.56,13798.14,14075.96,41300],["2023-03-07",13890.75,14261.17,13890.75,14261.17,21600],["2023-03-08",14168.56,14168.56,14075.96,14075.96,32100],["2023-03-09",14168.56,14261.17,13890.75,14075.96,23400],["2023-03-10",14353.77,14353.77,13798.14,13890.75,38900],["2023-03-13",13705.54,14075.96,13520.33,14075.96,140700],["2023-03-14",14075.96,14075.96,13798.14,13890.75,2900],["2023-03-15",14075.96,14075.96,13705.54,13983.35,6800],["2023-03-16",13705.54,13983.35,13705.54,13983.35,16800],["2023-03-17",13890.75,14353.77,13890.75,14353.77,25900],["2023-03-20",13890.75,14261.17,13890.75,14261.17,53300],["2023-03-21",14168.56,14168.56,13983.35,14168.56,7800],["2023-03-22",14075.96,14168.56,14075.96,14168.56,14600],["2023-03-23",13890.75,14075.96,13890.75,14075.96,4000],["2023-03-24",13890.75,14075.96,13890.75,14075.96,12500],["2023-03-27",14075.96,14075.96,13983.35,13983.35,5400],["2023-03-28",14075.96,14168.56,13983.35,13983.35,11000],["2023-03-29",13890.75,13983.35,13890.75,13983.35,6000],["2023-03-30",13983.35,13983.35,13798.14,13798.14,13300],["2023-03-31",13890.75,13890.75,13890.75,13890.75,2100],["2023-04-03",14075.96,14168.56,13983.35,14168.56,11500],["2023-04-04",14168.56,14446.38,14075.96,14446.38,107300],["2023-04-05",14353.77,14631.59,14353.77,14631.59,60200],["2023-04-06",14631.59,15002.01,14631.59,15002.01,36500],["2023-04-07",14816.8,15002.01,14631.59,15002.01,32100],["2023-04-10",14909.4,14909.4,14724.19,14909.4,14600],["2023-04-11",14724.19,15557.64,14631.59,15557.64,106500],["2023-04-12",14909.4,15094.61,14909.4,15094.61,20200],["2023-04-13",15002.01,15094.61,14909.4,15002.01,14800],["2023-04-14",15094.61,15557.64,15002.01,15557.64,24100],["2023-04-17",15094.61,15557.64,15094.61,15557.64,21700],["2023-04-18",15187.22,15465.03,15187.22,15465.03,22400],["2023-04-19",15557.64,16668.9,15465.03,16668.9,35900],["2023-04-20",15835.45,16576.29,15835.45,16483.69,32400],["2023-04-21",16391.08,16854.11,16391.08,16854.11,43400],["2023-04-24",16761.5,17409.74,16761.5,17317.13,72200],["2023-04-25",17317.13,17594.95,17131.92,17594.95,108200],["2023-04-26",17409.74,17687.55,17317.13,17687.55,62200],["2023-04-27",17502.34,17872.76,17502.34,17872.76,94900],["2023-04-28",17594.95,18150.58,17594.95,18150.58,39100],["2023-05-04",17872.76,17965.37,17594.95,17594.95,37700],["2023-05-05",17594.95,18057.97,17502.34,18057.97,110000],["2023-05-08",18057.97,18057.97,17502.34,17594.95,8700],["2023-05-09",17687.55,17872.76,17409.74,17780.16,66000],["2023-05-10",17409.74,17594.95,17224.53,17594.95,33400],["2023-05-11",17317.13,17594.95,17224.53,17409.74,16000],["2023-05-12",17224.53,17594.95,16946.71,17594.95,103900],["2023-05-15",17039.32,17131.92,16946.71,17039.32,22900],["2023-05-16",17131.92,17502.34,17039.32,17131.92,5900],["2023-05-17",17780.16,17780.16,17039.32,17131.92,7700],["2023-05-18",16946.71,17594.95,16946.71,17502.34,35600],["2023-05-19",17502.34,17502.34,16946.71,17224.53,16900],["2023-05-22",17224.53,17409.74,16946.71,17224.53,28200],["2023-05-23",17039.32,17224.53,17039.32,17224.53,2100],["2023-05-24",17039.32,17502.34,17039.32,17131.92,17100],["2023-05-25",16946.71,17131.92,16854.11,17131.92,28200],["2023-05-26",17594.95,17594.95,16854.11,16946.71,12800],["2023-05-29",17224.53,17317.13,16854.11,16946.71,14900],["2023-05-30",17224.53,17317.13,16946.71,17317.13,17100],["2023-05-31",17131.92,17131.92,17131.92,17131.92,700],["2023-06-01",17039.32,17224.53,16946.71,17131.92,44800],["2023-06-02",16946.71,17039.32,16946.71,17039.32,15200],["2023-06-05",16854.11,17039.32,16761.5,17039.32,29500],["2023-06-06",16761.5,16946.71,16761.5,16946.71,19000],["2023-06-07",16761.5,16946.71,16668.9,16946.71,55100],["2023-06-08",17965.37,17965.37,16668.9,17039.32,36700],["2023-06-09",16854.11,17131.92,16668.9,17039.32,10900],["2023-06-12",16946.71,17039.32,16668.9,17039.32,1200],["2023-06-13",16761.5,17039.32,16761.5,17039.32,8500],["2023-06-14",17039.32,17039.32,16761.5,16946.71,7700],["2023-06-15",17039.32,17039.32,16668.9,16946.71,800],["2023-06-16",16668.9,16946.71,16668.9,16946.71,55700],["2023-06-19",16761.5,17409.74,16761.5,16946.71,10400],["2023-06-20",16946.71,16946.71,16761.5,16946.71,20800],["2023-06-21",17131.92,17131.92,16668.9,17039.32,20700],["2023-06-22",19261.84,19261.84,17039.32,17224.53,19500],["2023-06-23",17594.95,17594.95,16854.11,16946.71,2400],["2023-06-26",17594.95,17594.95,16761.5,17224.53,11300],["2023-06-27",17409.74,17409.74,16761.5,17224.53,18100],["2023-06-28",17224.53,17502.34,17039.32,17131.92,7700],["2023-06-29",17409.74,17409.74,17131.92,17224.53,21200],["2023-06-30",17594.95,17594.95,17131.92,17502.34,7700],["2023-07-03",17039.32,17780.16,17039.32,17409.74,16700],["2023-07-04",17131.92,17409.74,17131.92,17409.74,400],["2023-07-05",17594.95,17594.95,16946.71,16946.71,20700],["2023-07-06",17502.34,17502.34,17131.92,17502.34,1700],["2023-07-07",17594.95,17594.95,17131.92,17409.74,2900],["2023-07-10",17965.37,17965.37,17409.74,17594.95,5000],["2023-07-11",17594.95,17594.95,17224.53,17594.95,900],["2023-07-12",17965.37,17965.37,17224.53,17594.95,400],["2023-07-13",17872.76,17872.76,17872.76,17872.76,100],["2023-07-14",17965.37,18521.0,17224.53,18521.0,22100],["2023-07-17",18428.39,18428.39,17317.13,17317.13,9600],["2023-07-18",19447.05,19447.05,17594.95,18335.79,9600],["2023-07-19",17594.95,19354.44,17594.95,19354.44,600],["2023-07-20",19354.44,19354.44,17594.95,18706.21,11400],["2023-07-21",18706.21,19447.05,17965.37,19447.05,166900],["2023-07-24",18984.02,18984.02,18335.79,18706.21,2500],["2023-07-25",18984.02,18984.02,18335.79,18521.0,17500],["2023-07-26",18335.79,18798.81,18335.79,18521.0,8500],["2023-07-27",18984.02,18984.02,18335.79,18613.6,7200],["2023-07-28",19354.44,19354.44,18335.79,18521.0,10100],["2023-07-31",18613.6,19261.84,18428.39,18613.6,10800],["2023-08-01",19261.84,19261.84,18521.0,18521.0,10500],["2023-08-02",18798.81,18984.02,18613.6,18891.42,31700],["2023-08-03",19447.05,19447.05,18706.21,18984.02,21400],["2023-08-04",18984.02,21576.96,18984.02,21576.96,50000],["2023-08-07",22503.01,22503.01,19724.86,21299.15,3000],["2023-08-08",21762.17,22225.2,20373.1,22225.2,71300],["2023-08-09",24077.3,24077.3,21391.75,23614.27,76500],["2023-08-10",23614.27,24262.51,23058.64,24077.3,109200],["2023-08-11",23429.06,25003.35,23429.06,24632.93,101200],["2023-08-14",24447.72,24725.53,24169.9,24725.53,28900],["2023-08-15",24169.9,24725.53,23799.48,24725.53,172000],["2023-08-16",25003.35,25929.4,24355.11,24540.32,14500],["2023-08-17",24077.3,25003.35,24077.3,24540.32,60200],["2023-08-18",24077.3,25003.35,23521.67,24540.32,64600],["2023-08-21",23614.27,24540.32,23614.27,24077.3,107500],["2023-08-22",25003.35,25003.35,23799.48,24540.32,3900],["2023-08-23",25003.35,25003.35,23984.69,23984.69,2300],["2023-08-24",24262.51,24818.14,24262.51,24818.14,2000],["2023-08-25",24818.14,27781.5,24077.3,25003.35,45600],["2023-08-28",25929.4,27781.5,25003.35,25003.35,1100],["2023-08-29",25929.4,25929.4,25003.35,25466.37,11700],["2023-08-30",25929.4,26392.42,24818.14,24818.14,23100],["2023-08-31",25095.95,27318.47,24447.72,27318.47,35400],["2023-09-05",26392.42,26392.42,25095.95,25929.4,17600],["2023-09-06",25466.37,25929.4,25281.16,25929.4,11300],["2023-09-07",26781.98,28003.61,25842.26,27063.89,4400],["2023-09-08",26030.2,27345.81,26030.2,27345.81,7300],["2023-09-11",25936.23,26781.98,25654.32,26781.98,31500],["2023-09-12",26781.98,26781.98,25654.32,26030.2,2000],["2023-09-13",25560.34,26312.12,25560.34,26218.15,2200],["2023-09-14",25466.37,25842.26,25278.43,25466.37,23300],["2023-09-15",26312.12,26312.12,25372.4,25842.26,34700],["2023-09-18",25842.26,26312.12,25372.4,25842.26,6400],["2023-09-19",26312.12,26312.12,25278.43,25560.34,15200],["2023-09-20",25842.26,26218.15,25466.37,26218.15,4800],["2023-09-21",26030.2,26030.2,25466.37,25748.29,18300],["2023-09-22",26312.12,28285.53,25372.4,28285.53,10100],["2023-09-25",27251.84,27251.84,25372.4,25654.32,7600],["2023-09-26",25372.4,25842.26,25372.4,25654.32,7400],["2023-09-27",25466.37,25654.32,25372.4,25654.32,30800],["2023-09-28",25090.48,25654.32,24996.51,25654.32,109200],["2023-09-29",26312.12,28097.58,25372.4,26312.12,5400],["2023-10-02",26594.03,26594.03,25466.37,26594.03,60000],["2023-10-03",25466.37,26312.12,25466.37,26312.12,44400],["2023-10-04",25654.32,26312.12,25372.4,25748.29,8900],["2023-10-05",25748.29,28097.58,25748.29,28097.58,400],["2023-10-06",26594.03,28191.56,26594.03,28191.56,700],["2023-10-09",28191.56,28191.56,25842.26,26312.12,10000],["2023-10-10",28097.58,28097.58,25842.26,26312.12,800],["2023-10-11",26781.98,26781.98,25560.34,26594.03,8400],["2023-10-12",27721.7,27721.7,25654.32,26688.01,1500],["2023-10-13",26781.98,28097.58,26312.12,26312.12,600],["2023-10-16",27721.7,28191.56,25748.29,25748.29,2700],["2023-10-17",28003.61,28003.61,25842.26,26500.06,10800],["2023-10-18",26781.98,28003.61,25560.34,26312.12,14200],["2023-10-19",26688.01,26688.01,25560.34,26030.2,1200],["2023-10-20",26688.01,26688.01,25654.32,25654.32,11500],["2023-10-23",26312.12,27909.64,25654.32,26312.12,10400],["2023-10-24",26312.12,27627.72,25748.29,26781.98,28000],["2023-10-25",26688.01,26688.01,25654.32,26312.12,2100],["2023-10-26",26312.12,26312.12,25748.29,26312.12,7100],["2023-10-27",26312.12,26312.12,25748.29,25842.26,2300],["2023-10-30",26594.03,26594.03,25842.26,26406.09,2400],["2023-10-31",25842.26,26594.03,25842.26,26124.17,5700],["2023-11-01",26688.01,29131.27,26688.01,29131.27,2300],["2023-11-02",26781.98,28191.56,26594.03,28003.61,12100],["2023-11-03",28003.61,29037.3,28003.61,29037.3,27000],["2023-11-06",28567.44,29131.27,26500.06,28191.56,1762800],["2023-11-07",27815.67,28003.61,26594.03,28003.61,1600],["2023-11-08",28191.56,28191.56,28191.56,28191.56,100],["2023-11-09",27251.84,28003.61,26781.98,27533.75,3500],["2023-11-10",26781.98,27533.75,26781.98,27533.75,600],["2023-11-13",26688.01,26781.98,26312.12,26312.12,7900],["2023-11-14",26312.12,26312.12,25936.23,25936.23,70800],["2023-11-15",25936.23,26124.17,25654.32,26030.2,289100],["2023-11-16",25748.29,25936.23,25748.29,25936.23,2900],["2023-11-17",26030.2,26030.2,25654.32,25748.29,3200],["2023-11-20",25654.32,25842.26,25654.32,25842.26,16000],["2023-11-21",25654.32,26312.12,25654.32,26312.12,7600],["2023-11-22",25936.23,25936.23,25936.23,25936.23,0],["2023-11-23",26030.2,26030.2,25842.26,25842.26,3500],["2023-11-24",25936.23,29131.27,25936.23,29131.27,164900],["2023-11-27",27251.84,27251.84,27251.84,27251.84,500],["2023-11-28",27721.7,27721.7,27721.7,27721.7,100],["2023-11-29",26124.17,26124.17,26124.17,26124.17,3000],["2023-11-30",26218.15,27157.86,26124.17,27157.86,7400],["2023-12-01",25936.23,28003.61,25936.23,27533.75,36500],["2023-12-04",26500.06,27251.84,26500.06,27251.84,300],["2023-12-05",27251.84,27251.84,26312.12,27251.84,9300],["2023-12-06",27909.64,27909.64,26312.12,27251.84,1900],["2023-12-07",26124.17,27251.84,26124.17,27251.84,1800],["2023-12-08",26781.98,26781.98,26312.12,26781.98,1700],["2023-12-11",27251.84,27251.84,26406.09,26781.98,5700],["2023-12-12",27251.84,27251.84,26594.03,26594.03,1100],["2023-12-13",27251.84,27251.84,26312.12,27251.84,1800],["2023-12-14",27251.84,27251.84,26594.03,26594.03,1100],["2023-12-15",27251.84,27251.84,26312.12,26875.95,3700],["2023-12-18",27157.86,27157.86,26406.09,26594.03,4100],["2023-12-19",27721.7,27721.7,27721.7,27721.7,100],["2023-12-20",26594.03,27157.86,26594.03,27157.86,2500],["2023-12-21",26688.01,28567.44,26688.01,28567.44,15200],["2023-12-22",28097.58,28473.47,27439.78,28191.56,719300],["2023-12-25",27251.84,27251.84,27251.84,27251.84,1000],["2023-12-26",28191.56,28191.56,27439.78,28191.56,1600],["2023-12-27",28191.56,28191.56,27063.89,28097.58,800],["2023-12-28",27721.7,28097.58,27251.84,28097.58,2600],["2023-12-29",27815.67,29037.3,27251.84,28191.56,22700],["2024-01-02",28755.39,29037.3,28755.39,29037.3,3900],["2024-01-03",28755.39,28755.39,28755.39,28755.39,0],["2024-01-04",28097.58,28097.58,28097.58,28097.58,100],["2024-01-05",27721.7,28191.56,27721.7,28191.56,1000],["2024-01-08",27251.84,27251.84,27251.84,27251.84,12100],["2024-01-09",26875.95,28097.58,26875.95,28097.58,1800],["2024-01-10",26969.92,27909.64,26969.92,27909.64,2500],["2024-01-11",28191.56,28191.56,27063.89,27063.89,400],["2024-01-12",26969.92,26969.92,26969.92,26969.92,2000],["2024-01-15",26969.92,26969.92,26969.92,26969.92,0],["2024-01-16",26781.98,26781.98,26781.98,26781.98,2800],["2024-01-17",26781.98,26781.98,26781.98,26781.98,2700],["2024-01-18",26781.98,26781.98,26781.98,26781.98,0],["2024-01-19",28097.58,28097.58,26781.98,26781.98,500],["2024-01-22",26875.95,27533.75,26875.95,27533.75,11100],["2024-01-23",26781.98,26781.98,26781.98,26781.98,400],["2024-01-24",29037.3,29037.3,26875.95,28191.56,17600],["2024-01-25",27157.86,27157.86,27157.86,27157.86,0],["2024-01-26",27627.72,31198.65,27627.72,31198.65,8500],["2024-01-29",28191.56,28191.56,28191.56,28191.56,100],["2024-01-30",27063.89,28191.56,27063.89,28191.56,1000],["2024-01-31",28191.56,28191.56,28191.56,28191.56,100],["2024-02-01",28191.56,28191.56,28191.56,28191.56,0],["2024-02-02",27063.89,27063.89,27063.89,27063.89,4300],["2024-02-05",27063.89,27063.89,26969.92,26969.92,5100],["2024-02-06",27721.7,27721.7,26875.95,26875.95,200],["2024-02-07",27721.7,31010.71,27439.78,31010.71,4600],["2024-02-15",29037.3,29037.3,29037.3,29037.3,100],["2024-02-16",28191.56,28191.56,28191.56,28191.56,1000],["2024-02-19",27251.84,28567.44,27157.86,28567.44,10100],["2024-02-20",27721.7,27721.7,27251.84,27251.84,300],["2024-02-21",27533.75,27533.75,27533.75,27533.75,0],["2024-02-22",26875.95,26969.92,26875.95,26875.95,2500],["2024-02-23",27063.89,28003.61,27063.89,28003.61,2000],["2024-02-26",26312.12,27627.72,26312.12,27627.72,1800],["2024-02-27",27157.86,27157.86,26406.09,26406.09,2000],["2024-02-28",27815.67,27815.67,27815.67,27815.67,200],["2024-02-29",27815.67,27815.67,27815.67,27815.67,0],["2024-03-01",26500.06,27157.86,26500.06,27157.86,3100],["2024-03-04",26500.06,28097.58,26500.06,28097.58,7800],["2024-03-05",26500.06,27251.84,26500.06,27251.84,4200],["2024-03-06",26500.06,26500.06,26500.06,26500.06,0],["2024-03-07",26781.98,26781.98,26781.98,26781.98,2000],["2024-03-08",26781.98,26781.98,26781.98,26781.98,0],["2024-03-11",26781.98,26781.98,26781.98,26781.98,0],["2024-03-12",26781.98,27251.84,26781.98,27063.89,2500],["2024-03-13",27251.84,27251.84,27251.84,27251.84,100],["2024-03-14",27251.84,27251.84,27251.84,27251.84,0],["2024-03-15",26594.03,27251.84,26594.03,27251.84,4400],["2024-03-18",26688.01,26688.01,26688.01,26688.01,7300],["2024-03-19",26594.03,26688.01,26594.03,26688.01,2900],["2024-03-20",26594.03,27251.84,26594.03,27251.84,3000],["2024-03-21",26688.01,26781.98,26688.01,26781.98,1700],["2024-03-22",26781.98,26781.98,26781.98,26781.98,0],["2024-03-25",26781.98,26781.98,26688.01,26781.98,2600],["2024-03-26",26500.06,27251.84,26500.06,27251.84,700],["2024-03-27",27157.86,27157.86,26781.98,26781.98,8800],["2024-03-28",26781.98,27251.84,26688.01,27251.84,15500],["2024-03-29",30446.88,30446.88,26688.01,27345.81,6300],["2024-04-01",28191.56,28191.56,28191.56,28191.56,0],["2024-04-02",28191.56,28191.56,28191.56,28191.56,0],["2024-04-03",28191.56,28191.56,28191.56,28191.56,0],["2024-04-04",26500.06,27909.64,26500.06,27909.64,500],["2024-04-05",26781.98,28003.61,26781.98,28003.61,2400],["2024-04-08",27909.64,28191.56,27721.7,27721.7,4800],["2024-04-09",27815.67,28191.56,27251.84,27251.84,6500],["2024-04-10",28097.58,28097.58,27721.7,27721.7,1900],["2024-04-11",27721.7,27721.7,27627.72,27627.72,1500],["2024-04-12",27909.64,27909.64,27063.89,27721.7,1600],["2024-04-15",26875.95,27721.7,26875.95,27721.7,4000],["2024-04-16",26875.95,26875.95,26875.95,26875.95,0],["2024-04-17",26312.12,27721.7,26030.2,27721.7,7400],["2024-04-19",26312.12,26781.98,26312.12,26781.98,5100],["2024-04-22",26688.01,26688.01,26688.01,26688.01,100],["2024-04-23",26312.12,27063.89,26312.12,27063.89,400],["2024-04-24",26500.06,26500.06,26500.06,26500.06,0],["2024-04-25",26406.09,26781.98,26406.09,26781.98,2400],["2024-04-26",26969.92,30352.91,26875.95,30352.91,1900],["2024-05-02",28191.56,28191.56,28191.56,28191.56,100],["2024-05-03",28191.56,28191.56,28191.56,28191.56,0],["2024-05-06",32420.29,32420.29,32420.29,32420.29,100],["2024-05-07",27627.72,37118.88,27627.72,27721.7,4500],["2024-05-08",35897.25,35897.25,35897.25,35897.25,0],["2024-05-09",35897.25,35897.25,35897.25,35897.25,0],["2024-05-10",35897.25,35897.25,35897.25,35897.25,0],["2024-05-13",35897.25,35897.25,35897.25,35897.25,0],["2024-05-14",35897.25,35897.25,35897.25,35897.25,0],["2024-05-15",30540.85,30540.85,30540.85,30540.85,200],["2024-05-16",26124.17,26124.17,26124.17,26124.17,500],["2024-05-17",26312.12,28191.56,26124.17,28191.56,3800],["2024-05-20",28285.53,28755.39,27815.67,28661.41,6900],["2024-05-21",28379.5,28379.5,27063.89,28379.5,13000],["2024-05-22",28191.56,28191.56,28097.58,28191.56,6700],["2024-05-23",27533.75,28191.56,27251.84,28191.56,3000],["2024-05-24",28191.56,28191.56,27439.78,28097.58,1600],["2024-05-27",28191.56,28191.56,28003.61,28003.61,10300],["2024-05-28",28191.56,28567.44,27721.7,28191.56,10100],["2024-05-29",28191.56,28191.56,28003.61,28003.61,2500],["2024-05-30",28191.56,28191.56,28191.56,28191.56,1600],["2024-05-31",28191.56,28191.56,28191.56,28191.56,0],["2024-06-03",27251.84,28191.56,27251.84,28191.56,2100],["2024-06-04",28097.58,28097.58,28097.58,28097.58,100],["2024-06-05",28097.58,28097.58,28097.58,28097.58,0],["2024-06-06",28097.58,28097.58,28097.58,28097.58,0],["2024-06-07",27157.86,27439.78,27157.86,27439.78,1600],["2024-06-10",27157.86,27721.7,27157.86,27721.7,800],["2024-06-11",27157.86,28097.58,27157.86,28097.58,200],["2024-06-12",28097.58,28097.58,28097.58,28097.58,100],["2024-06-13",27721.7,28097.58,27721.7,28097.58,300],["2024-06-14",28003.61,28097.58,28003.61,28097.58,200],["2024-06-17",27251.84,27251.84,27251.84,27251.84,300],["2024-06-18",27251.84,27251.84,27251.84,27251.84,0],["2024-06-19",28191.56,28191.56,28191.56,28191.56,100],["2024-06-20",28097.58,28191.56,28003.61,28003.61,14600],["2024-06-21",27721.7,28191.56,27721.7,28191.56,800],["2024-06-24",27157.86,28191.56,27063.89,28191.56,5000],["2024-06-25",27063.89,27063.89,27063.89,27063.89,1600],["2024-06-26",27063.89,28097.58,27063.89,28097.58,700],["2024-06-27",27345.81,27345.81,27345.81,27345.81,0],["2024-06-28",27345.81,28191.56,27345.81,28191.56,25500],["2024-07-01",27063.89,27063.89,27063.89,27063.89,1500],["2024-07-02",27063.89,28191.56,26875.95,28191.56,7200],["2024-07-03",27063.89,28003.61,26875.95,28003.61,2200],["2024-07-04",28097.58,28097.58,28097.58,28097.58,100],["2024-07-05",26969.92,26969.92,26969.92,26969.92,2000],["2024-07-08",27063.89,27063.89,27063.89,27063.89,200],["2024-07-09",28003.61,28003.61,28003.61,28003.61,20000],["2024-07-10",26969.92,27533.75,26969.92,26969.92,1800],["2024-07-11",26312.12,27251.84,26312.12,27251.84,600],["2024-07-12",27251.84,27721.7,27251.84,27721.7,32000],["2024-07-15",27721.7,27721.7,27721.7,27721.7,3000],["2024-07-16",26781.98,26781.98,26688.01,26781.98,5200],["2024-07-17",26781.98,26781.98,26781.98,26781.98,100],["2024-07-18",26781.98,26781.98,26781.98,26781.98,0],["2024-07-19",26781.98,26781.98,26781.98,26781.98,0],["2024-07-22",27157.86,27157.86,27157.86,27157.86,100],["2024-07-23",26500.06,27063.89,26500.06,27063.89,900],["2024-07-24",26312.12,26781.98,26312.12,26781.98,1200],["2024-07-25",26312.12,26312.12,26312.12,26312.12,3000],["2024-07-26",26688.01,26688.01,26594.03,26688.01,5700],["2024-07-29",26406.09,28003.61,26312.12,28003.61,1000],["2024-07-30",26500.06,27909.64,26500.06,27909.64,300],["2024-07-31",27439.78,27439.78,27439.78,27439.78,0],["2024-08-01",27439.78,27439.78,27439.78,27439.78,0],["2024-08-02",27721.7,27721.7,27721.7,27721.7,100],["2024-08-05",28003.61,28003.61,28003.61,28003.61,100],["2024-08-06",28003.61,28003.61,28003.61,28003.61,0],["2024-08-07",28003.61,28003.61,28003.61,28003.61,0],["2024-08-08",28003.61,28003.61,28003.61,28003.61,0],["2024-08-09",28003.61,28003.61,28003.61,28003.61,0],["2024-08-12",28097.58,28097.58,26406.09,26406.09,200],["2024-08-13",27721.7,27721.7,27721.7,27721.7,100],["2024-08-14",27063.89,27063.89,27063.89,27063.89,100],["2024-08-15",27063.89,27063.89,27063.89,27063.89,0],["2024-08-16",28191.56,28191.56,28191.56,28191.56,100],["2024-08-19",26594.03,27909.64,26406.09,27909.64,400],["2024-08-20",26875.95,26875.95,26875.95,26875.95,0],["2024-08-21",26406.09,28191.56,26406.09,27815.67,28000],["2024-08-22",26406.09,26406.09,26406.09,26406.09,0],["2024-08-23",26406.09,28097.58,26406.09,28097.58,4500],["2024-08-26",27157.86,27157.86,26500.06,26500.06,200],["2024-08-27",28003.61,28003.61,26406.09,26406.09,300],["2024-08-28",28191.56,28191.56,28191.56,28191.56,100],["2024-08-29",26781.98,27909.64,26781.98,27909.64,1700],["2024-08-30",28191.56,30728.79,26781.98,27721.7,2900],["2024-09-04",28849.36,28849.36,28849.36,28849.36,0],["2024-09-05",26312.12,28097.58,26312.12,28003.61,1700],["2024-09-06",28097.58,28191.56,26781.98,26781.98,2900],["2024-09-09",28191.56,28191.56,28191.56,28191.56,100],["2024-09-10",28191.56,28191.56,28191.56,28191.56,0],["2024-09-11",28191.56,28191.56,28191.56,28191.56,0],["2024-09-12",28191.56,28191.56,28191.56,28191.56,0],["2024-09-13",26688.01,27627.72,26688.01,27627.72,1900],["2024-09-16",26781.98,26781.98,26781.98,26781.98,1000],["2024-09-17",26781.98,27063.89,26781.98,27063.89,2000],["2024-09-18",28191.56,28191.56,26875.95,28003.61,12500],["2024-09-19",28097.58,28097.58,26781.98,27721.7,3800],["2024-09-20",28191.56,28191.56,26875.95,27533.75,8100],["2024-09-23",26969.92,30540.85,26781.98,30540.85,37700],["2024-09-24",28787.15,28787.15,27347.79,28403.32,500],["2024-09-25",27347.79,28787.15,27347.79,28787.15,5700],["2024-09-26",28691.19,28691.19,27347.79,28595.24,300],["2024-09-27",28691.19,32433.52,28691.19,32433.52,8200],["2024-09-30",30226.51,33489.05,30226.51,30706.29,10000],["2024-10-01",27731.62,30706.29,27731.62,30706.29,900],["2024-10-02",30706.29,30706.29,28787.15,28787.15,200],["2024-10-03",27827.58,29554.81,27827.58,29554.81,6300],["2024-10-04",28787.15,28787.15,27731.62,27827.58,300],["2024-10-07",28595.24,28595.24,28595.24,28595.24,100],["2024-10-08",28595.24,28595.24,28595.24,28595.24,0],["2024-10-09",27539.71,28595.24,27443.75,28595.24,800],["2024-10-10",28499.28,28499.28,28499.28,28499.28,100],["2024-10-11",28499.28,28499.28,28499.28,28499.28,0],["2024-10-14",28499.28,28499.28,28499.28,28499.28,0],["2024-10-15",27443.75,28307.37,27443.75,28307.37,1800],["2024-10-16",27443.75,28595.24,27443.75,28595.24,200],["2024-10-17",28499.28,28595.24,27443.75,28595.24,5200],["2024-10-18",28691.19,31186.08,27539.71,27539.71,2100],["2024-10-21",29266.94,29266.94,29266.94,29266.94,100],["2024-10-22",33201.18,33201.18,33201.18,33201.18,200],["2024-10-23",28307.37,29650.77,28307.37,29650.77,1100],["2024-10-24",28403.32,28403.32,28403.32,28403.32,100],["2024-10-25",28403.32,28403.32,28403.32,28403.32,300],["2024-10-28",28403.32,28403.32,28403.32,28403.32,0],["2024-10-29",27539.71,27923.54,27539.71,27923.54,300],["2024-10-30",27731.62,27731.62,27635.67,27635.67,1000],["2024-10-31",27635.67,27827.58,27635.67,27827.58,5500],["2024-11-01",27827.58,27827.58,27827.58,27827.58,5100],["2024-11-04",27827.58,27827.58,27827.58,27827.58,200],["2024-11-05",27827.58,27827.58,27827.58,27827.58,2000],["2024-11-06",27635.67,28595.24,27635.67,28595.24,10100],["2024-11-07",28595.24,28595.24,27539.71,28499.28,300],["2024-11-08",28691.19,28691.19,28691.19,28691.19,100],["2024-11-11",28691.19,28691.19,28691.19,28691.19,0],["2024-11-12",28691.19,28691.19,28691.19,28691.19,0],["2024-11-13",27731.62,28691.19,27635.67,28691.19,32600],["2024-11-14",27635.67,28595.24,27443.75,28595.24,500],["2024-11-15",28691.19,28691.19,28691.19,28691.19,100],["2024-11-18",28691.19,28691.19,28691.19,28691.19,0],["2024-11-19",27731.62,27731.62,27731.62,27731.62,1000],["2024-11-20",28307.37,31665.87,28307.37,31665.87,300],["2024-11-21",28499.28,28499.28,27539.71,28307.37,4000],["2024-11-22",28211.41,28211.41,27347.79,27347.79,15300],["2024-11-25",28403.32,28403.32,28403.32,28403.32,26600],["2024-11-26",28787.15,28787.15,28307.37,28499.28,6200],["2024-11-27",28307.37,28307.37,28307.37,28307.37,0],["2024-11-28",28307.37,28307.37,28307.37,28307.37,0],["2024-11-29",28499.28,28499.28,28499.28,28499.28,100],["2024-12-02",28499.28,28499.28,28499.28,28499.28,0],["2024-12-03",28499.28,28499.28,28499.28,28499.28,0],["2024-12-04",28499.28,28499.28,28499.28,28499.28,0],["2024-12-05",28499.28,28499.28,28499.28,28499.28,0],["2024-12-06",31953.74,31953.74,31953.74,31953.74,200],["2024-12-09",31953.74,31953.74,31953.74,31953.74,0],["2024-12-10",36559.68,36559.68,28787.15,29266.94,400],["2024-12-11",30898.21,30898.21,30898.21,30898.21,0],["2024-12-12",28787.15,28787.15,28787.15,28787.15,300],["2024-12-13",27539.71,29554.81,27539.71,29554.81,200],["2024-12-16",28787.15,32817.35,28787.15,32817.35,1100],["2024-12-17",29170.98,29170.98,29170.98,29170.98,0],["2024-12-18",29170.98,29170.98,29170.98,29170.98,0],["2024-12-19",29170.98,29170.98,29170.98,29170.98,0],["2024-12-20",30610.34,30610.34,30610.34,30610.34,100],["2024-12-23",27539.71,27539.71,27539.71,27539.71,500],["2024-12-24",27443.75,27443.75,27443.75,27443.75,100],["2024-12-25",28691.19,31186.08,27827.58,28691.19,1100],["2024-12-26",29075.02,29075.02,29075.02,29075.02,0],["2024-12-27",29075.02,29075.02,29075.02,29075.02,0],["2024-12-30",27827.58,27827.58,27827.58,27827.58,200],["2024-12-31",28787.15,31186.08,28787.15,31186.08,1200],["2025-01-02",28691.19,28691.19,28691.19,28691.19,100],["2025-01-03",28691.19,28691.19,28691.19,28691.19,0],["2025-01-06",28691.19,28691.19,28691.19,28691.19,0],["2025-01-07",28691.19,28691.19,28691.19,28691.19,0],["2025-01-08",28691.19,28691.19,28691.19,28691.19,0],["2025-01-09",28019.49,28019.49,27539.71,27539.71,500],["2025-01-10",28019.49,28595.24,28019.49,28595.24,300],["2025-01-13",28211.41,28211.41,28211.41,28211.41,0],["2025-01-14",28211.41,28211.41,28211.41,28211.41,0],["2025-01-15",28211.41,28211.41,28211.41,28211.41,0],["2025-01-16",28211.41,28211.41,28211.41,28211.41,0],["2025-01-17",28787.15,29650.77,28787.15,29650.77,400],["2025-01-20",29458.85,29458.85,29458.85,29458.85,0],["2025-01-21",28307.37,28307.37,27923.54,27923.54,1100],["2025-01-22",28211.41,28211.41,28211.41,28211.41,100],["2025-01-23",28211.41,28211.41,28211.41,28211.41,0],["2025-01-24",28787.15,32145.65,28787.15,32145.65,300],["2025-02-03",27635.67,27635.67,27635.67,27635.67,300],["2025-02-04",27635.67,27635.67,27635.67,27635.67,0],["2025-02-05",27731.62,27731.62,27731.62,27731.62,100],["2025-02-06",27731.62,28307.37,27731.62,28307.37,200],["2025-02-07",28019.49,28307.37,27731.62,28307.37,400],["2025-02-10",27827.58,27827.58,27827.58,27827.58,3100],["2025-02-11",27827.58,27923.54,27827.58,27923.54,500],["2025-02-12",27827.58,27923.54,27827.58,27923.54,400],["2025-02-13",27827.58,28019.49,27827.58,28019.49,200],["2025-02-14",27923.54,28787.15,27923.54,28787.15,1100],["2025-02-17",28787.15,28787.15,28787.15,28787.15,100],["2025-02-18",28787.15,28787.15,28787.15,28787.15,0],["2025-02-19",28787.15,28787.15,28787.15,28787.15,100],["2025-02-20",28787.15,28787.15,28787.15,28787.15,0],["2025-02-21",28787.15,28787.15,28787.15,28787.15,0],["2025-02-24",28787.15,28787.15,28787.15,28787.15,300],["2025-02-25",28787.15,28787.15,28787.15,28787.15,0],["2025-02-26",28787.15,28787.15,28787.15,28787.15,0],["2025-02-27",27635.67,27635.67,27443.75,27635.67,8000],["2025-02-28",30706.29,30706.29,30226.51,30226.51,7800],["2025-03-03",30322.47,30322.47,30322.47,30322.47,0],["2025-03-04",29266.94,29266.94,28787.15,28979.07,1500],["2025-03-05",27827.58,29650.77,27731.62,29650.77,13800],["2025-03-06",27827.58,27827.58,27731.62,27731.62,6500],["2025-03-07",27827.58,27827.58,27827.58,27827.58,4000],["2025-03-10",27827.58,27827.58,27827.58,27827.58,500],["2025-03-11",27731.62,27731.62,27731.62,27731.62,7700],["2025-03-12",27827.58,27827.58,27827.58,27827.58,200],["2025-03-13",27827.58,27827.58,27827.58,27827.58,0],["2025-03-14",28787.15,28787.15,28691.19,28691.19,300],["2025-03-17",28691.19,28691.19,28691.19,28691.19,0],["2025-03-18",28691.19,28691.19,28691.19,28691.19,0],["2025-03-19",28787.15,28787.15,28787.15,28787.15,100],["2025-03-20",28787.15,28787.15,28787.15,28787.15,200],["2025-03-21",28787.15,28787.15,28787.15,28787.15,0],["2025-03-24",28787.15,28787.15,28787.15,28787.15,0],["2025-03-25",28787.15,28787.15,28787.15,28787.15,0],["2025-03-26",28787.15,28787.15,28787.15,28787.15,0],["2025-03-27",28787.15,28787.15,28787.15,28787.15,0],["2025-03-28",27827.58,28787.15,27827.58,28787.15,1600],["2025-03-31",28211.41,28211.41,28211.41,28211.41,100],["2025-04-01",28211.41,28211.41,28211.41,28211.41,0],["2025-04-02",28211.41,28211.41,28211.41,28211.41,0],["2025-04-03",26868.01,28691.19,26868.01,28307.37,6100],["2025-04-04",28019.49,28115.45,28019.49,28115.45,200],["2025-04-08",27443.75,28211.41,27443.75,28211.41,2200],["2025-04-09",27539.71,27539.71,27539.71,27539.71,0],["2025-04-10",28307.37,28307.37,26868.01,26868.01,200],["2025-04-11",27635.67,27635.67,27635.67,27635.67,0],["2025-04-14",27827.58,27827.58,27827.58,27827.58,100],["2025-04-15",27827.58,27827.58,27827.58,27827.58,0],["2025-04-16",27827.58,27827.58,27827.58,27827.58,0],["2025-04-17",26963.96,28595.24,26963.96,28595.24,200],["2025-04-18",26868.01,28403.32,26868.01,28403.32,6300],["2025-04-21",28403.32,28403.32,28403.32,28403.32,100],["2025-04-22",28403.32,28403.32,28403.32,28403.32,0],["2025-04-23",28403.32,28403.32,28403.32,28403.32,0],["2025-04-24",28403.32,28403.32,28403.32,28403.32,0],["2025-04-25",28019.49,28595.24,28019.49,28595.24,200],["2025-04-28",28307.37,28307.37,28307.37,28307.37,0],["2025-04-29",28595.24,31665.87,28595.24,31665.87,1000],["2025-05-05",28979.07,28979.07,28979.07,28979.07,0],["2025-05-06",28979.07,28979.07,28979.07,28979.07,0],["2025-05-07",28979.07,28979.07,28979.07,28979.07,0],["2025-05-08",28979.07,28979.07,28979.07,28979.07,0],["2025-05-09",28979.07,28979.07,28979.07,28979.07,0],["2025-05-12",28307.37,28307.37,28307.37,28307.37,200],["2025-05-13",30610.34,30610.34,30610.34,30610.34,400],["2025-05-14",30610.34,30610.34,30610.34,30610.34,0],["2025-05-15",30610.34,30610.34,30610.34,30610.34,0],["2025-05-16",26868.01,30226.51,26868.01,30226.51,8100],["2025-05-19",30898.21,30898.21,30802.25,30802.25,300],["2025-05-20",30898.21,30898.21,30898.21,30898.21,0],["2025-05-21",30898.21,30898.21,30898.21,30898.21,0],["2025-05-22",30898.21,30898.21,30898.21,30898.21,0],["2025-05-23",30898.21,30898.21,30898.21,30898.21,0],["2025-05-26",26868.01,27347.79,26868.01,27347.79,2100],["2025-05-27",27347.79,30610.34,27347.79,30610.34,300],["2025-05-28",30706.29,30706.29,30706.29,30706.29,100],["2025-05-29",30706.29,30706.29,30706.29,30706.29,0],["2025-05-30",30706.29,30706.29,30706.29,30706.29,0],["2025-06-02",30706.29,30706.29,30706.29,30706.29,0],["2025-06-03",30706.29,30706.29,30706.29,30706.29,0],["2025-06-04",30706.29,30706.29,30706.29,30706.29,0],["2025-06-05",30706.29,30706.29,30706.29,30706.29,0],["2025-06-06",30706.29,30706.29,30706.29,30706.29,0],["2025-06-09",30706.29,30706.29,30706.29,30706.29,0],["2025-06-10",30706.29,30706.29,30706.29,30706.29,0],["2025-06-11",30706.29,30706.29,30706.29,30706.29,0],["2025-06-12",30706.29,30706.29,30706.29,30706.29,0],["2025-06-13",30706.29,30706.29,30706.29,30706.29,0],["2025-06-16",30706.29,30706.29,30706.29,30706.29,0],["2025-06-17",30706.29,30706.29,30706.29,30706.29,0],["2025-06-18",27347.79,27347.79,26868.01,26868.01,1400],["2025-06-19",26868.01,26868.01,26868.01,26868.01,600],["2025-06-20",30802.25,30802.25,30802.25,30802.25,1500],["2025-06-23",30706.29,30706.29,30706.29,30706.29,1000],["2025-06-24",30706.29,30706.29,30706.29,30706.29,0],["2025-06-25",29746.72,30514.38,29746.72,29746.72,1600],["2025-06-26",30322.47,30322.47,30322.47,30322.47,0],["2025-06-27",30322.47,30322.47,30322.47,30322.47,0],["2025-06-30",30898.21,30898.21,30898.21,30898.21,400],["2025-07-01",28787.15,28787.15,28787.15,28787.15,900],["2025-07-02",28787.15,28787.15,28787.15,28787.15,0],["2025-07-03",28787.15,28787.15,28787.15,28787.15,0],["2025-07-04",30994.17,30994.17,30994.17,30994.17,100],["2025-07-07",30994.17,30994.17,30994.17,30994.17,0],["2025-07-08",30994.17,30994.17,30994.17,30994.17,0],["2025-07-09",30994.17,30994.17,30994.17,30994.17,0],["2025-07-10",30994.17,30994.17,30994.17,30994.17,0],["2025-07-11",26868.01,28787.15,26868.01,28787.15,5100],["2025-07-14",30898.21,30898.21,30898.21,30898.21,100],["2025-07-15",30898.21,30898.21,30898.21,30898.21,0],["2025-07-16",30706.29,30706.29,30706.29,30706.29,2000],["2025-07-17",30514.38,30898.21,30514.38,30898.21,3200],["2025-07-18",28787.15,28787.15,28787.15,28787.15,200],["2025-07-21",28787.15,28787.15,28787.15,28787.15,500],["2025-07-22",26868.01,30706.29,26868.01,30706.29,300],["2025-07-23",28115.45,29650.77,28115.45,29650.77,23400],["2025-07-24",30802.25,30802.25,30802.25,30802.25,100],["2025-07-25",27827.58,35408.2,27827.58,35408.2,12300],["2025-07-28",32529.48,32529.48,29746.72,29746.72,5000],["2025-07-29",34832.45,34832.45,30322.47,30322.47,2200],["2025-07-30",30610.34,30610.34,30130.55,30130.55,1200],["2025-07-31",34640.54,34640.54,28787.15,30226.51,300],["2025-08-01",29746.72,31186.08,29746.72,31186.08,400],["2025-08-04",30802.25,30802.25,30802.25,30802.25,0],["2025-08-05",30706.29,30706.29,29746.72,29746.72,2200],["2025-08-06",33585.01,33585.01,29746.72,29746.72,1400],["2025-08-07",30322.47,30322.47,30322.47,30322.47,0],["2025-08-08",30322.47,30322.47,30322.47,30322.47,0],["2025-08-11",30322.47,30322.47,30322.47,30322.47,0],["2025-08-12",30322.47,30322.47,30322.47,30322.47,0],["2025-08-13",30322.47,30322.47,30322.47,30322.47,0],["2025-08-14",30322.47,30322.47,30322.47,30322.47,0],["2025-08-15",33489.05,33489.05,33489.05,33489.05,100],["2025-08-18",31857.78,31857.78,31857.78,31857.78,2000],["2025-08-19",34544.58,34544.58,28787.15,31186.08,5300],["2025-08-20",31473.95,31473.95,31473.95,31473.95,0],["2025-08-21",31473.95,31473.95,31473.95,31473.95,0],["2025-08-22",31473.95,31473.95,31473.95,31473.95,0],["2025-08-25",36175.85,36175.85,28403.32,28403.32,200],["2025-08-26",28019.49,31665.87,28019.49,31665.87,600],["2025-08-27",31090.12,31090.12,31090.12,31090.12,0],["2025-08-28",31090.12,31090.12,31090.12,31090.12,0],["2025-08-29",31090.12,35696.07,27923.54,31282.04,700],["2025-09-03",32049.7,32049.7,32049.7,32049.7,0],["2025-09-04",34544.58,34640.54,29266.94,33489.05,5800],["2025-09-05",34064.8,34064.8,29554.81,33489.05,2200],["2025-09-08",33585.01,33585.01,29746.72,32049.7,1300],["2025-09-09",32913.31,32913.31,32913.31,32913.31,0],["2025-09-10",32913.31,32913.31,32913.31,32913.31,0],["2025-09-11",30706.29,30706.29,30322.47,30322.47,400],["2025-09-12",28883.11,32241.61,28787.15,32241.61,2100],["2025-09-15",33489.05,33489.05,33489.05,33489.05,500],["2025-09-16",33489.05,33489.05,33489.05,33489.05,0],["2025-09-17",31665.87,31665.87,29746.72,30226.51,2600],["2025-09-18",29746.72,29746.72,29746.72,29746.72,100],["2025-09-19",29266.94,29746.72,29266.94,29746.72,2600],["2025-09-22",29650.77,29650.77,29650.77,29650.77,0],["2025-09-23",34064.8,34064.8,29746.72,29746.72,1200],["2025-09-24",29266.94,29266.94,29266.94,29266.94,1000],["2025-09-25",32625.44,32625.44,32625.44,32625.44,1000],["2025-09-26",32625.44,32625.44,32625.44,32625.44,0],["2025-09-29",32625.44,32625.44,32625.44,32625.44,0],["2025-09-30",34064.8,34064.8,34064.8,34064.8,300],["2025-10-01",34064.8,34064.8,34064.8,34064.8,0],["2025-10-02",38862.65,38862.65,38862.65,38862.65,600],["2025-10-03",33105.22,33105.22,33105.22,33105.22,5900],["2025-10-06",35504.15,35504.15,29746.72,34256.71,800],["2025-10-07",36344.49,36344.49,30941.93,35951.57,9200],["2025-10-08",33888.78,33888.78,31334.84,33888.78,4700],["2025-10-09",31531.3,31531.3,31531.3,31531.3,0],["2025-10-10",36246.26,36246.26,36246.26,36246.26,100],["2025-10-13",36246.26,36246.26,36246.26,36246.26,0],["2025-10-14",36246.26,36246.26,36246.26,36246.26,0],["2025-10-15",36246.26,36246.26,36246.26,36246.26,0],["2025-10-16",31433.07,31433.07,31433.07,31433.07,1000],["2025-10-17",33594.09,33594.09,30745.47,33299.41,1200],["2025-10-20",33004.72,33004.72,33004.72,33004.72,100],["2025-10-21",30450.79,30450.79,30450.79,30450.79,2000],["2025-10-22",30450.79,30549.02,30450.79,30450.79,2300],["2025-10-23",33299.41,33299.41,33299.41,33299.41,100],["2025-10-24",33299.41,33299.41,33299.41,33299.41,0],["2025-10-27",30549.02,31433.07,30549.02,30941.93,2200],["2025-10-28",30941.93,33201.18,30843.7,30843.7,5200],["2025-10-29",30843.7,30843.7,30843.7,30843.7,0],["2025-10-30",35460.43,35460.43,32317.13,32415.35,1400],["2025-10-31",37719.69,37719.69,31433.07,36933.86,3800],["2025-11-03",32415.35,36246.26,31924.21,33397.64,6700],["2025-11-04",31825.98,31825.98,31825.98,31825.98,3100],["2025-11-05",32415.35,32415.35,32415.35,32415.35,2700],["2025-11-06",32415.35,32415.35,32415.35,32415.35,0],["2025-11-07",36344.49,36344.49,33201.18,34478.15,4300],["2025-11-10",39193.11,39193.11,31629.53,36246.26,2900],["2025-11-11",37817.91,37817.91,32415.35,35460.43,2800],["2025-11-12",32415.35,34379.92,32415.35,34379.92,3100],["2025-11-13",33201.18,33201.18,33201.18,33201.18,0],["2025-11-14",31825.98,32513.58,31825.98,31825.98,8900],["2025-11-17",31629.53,36737.4,31629.53,36737.4,200],["2025-11-18",33397.64,33397.64,33397.64,33397.64,100],["2025-11-19",32415.35,32415.35,31924.21,31924.21,2600],["2025-11-20",32808.27,37228.54,32808.27,36344.49,1400],["2025-11-21",41648.82,41648.82,32513.58,32513.58,3200],["2025-11-24",36148.03,36148.03,36148.03,36148.03,100],["2025-11-25",40764.76,40764.76,31825.98,37916.14,1100],["2025-11-26",39782.48,39782.48,33397.64,38309.06,8300],["2025-11-27",33495.87,33495.87,33495.87,33495.87,0],["2025-11-28",33594.09,38505.51,33594.09,38505.51,1300],["2025-12-01",38407.28,38505.51,35460.43,36344.49,6400],["2025-12-02",42041.73,42041.73,37326.77,38309.06,5700],["2025-12-03",36344.49,37326.77,36246.26,36344.49,13300],["2025-12-04",36344.49,40273.62,33790.55,40273.62,10900],["2025-12-05",35263.98,39389.57,35263.98,39291.34,4200],["2025-12-08",32415.35,41845.28,32415.35,41845.28,48100],["2025-12-09",47542.52,47542.52,44202.76,44202.76,400],["2025-12-10",41550.59,44202.76,41550.59,44202.76,3100],["2025-12-11",44202.76,44202.76,38309.06,38701.97,9300],["2025-12-12",38800.2,38800.2,38800.2,38800.2,8700],["2025-12-15",41255.91,42434.65,40273.62,42434.65,28700],["2025-12-16",41747.05,42238.19,41747.05,42238.19,1700],["2025-12-17",42238.19,42238.19,36344.49,42238.19,4500],["2025-12-18",39782.48,41255.91,39782.48,41255.91,3300],["2025-12-19",42238.19,42238.19,42238.19,42238.19,100],["2025-12-22",42238.19,42238.19,42238.19,42238.19,1000],["2025-12-23",39291.34,40273.62,39291.34,39291.34,700],["2025-12-24",41255.91,41255.91,38309.06,38309.06,3200],["2025-12-25",41255.91,41255.91,41255.91,41255.91,100],["2025-12-26",35853.35,42238.19,35853.35,42238.19,700],["2025-12-29",41157.68,42238.19,41157.68,42238.19,3400],["2025-12-30",42238.19,47247.83,42139.96,47247.83,5600],["2025-12-31",44202.76,47149.61,44202.76,47149.61,600],["2026-01-05",44693.9,44693.9,44693.9,44693.9,0],["2026-01-06",44693.9,44693.9,44693.9,44693.9,0],["2026-01-07",50587.6,50587.6,50587.6,50587.6,500],["2026-01-08",54025.59,54025.59,47149.61,47149.61,700],["2026-01-09",52061.02,52061.02,52061.02,52061.02,0],["2026-01-12",52061.02,52061.02,52061.02,52061.02,0],["2026-01-13",52061.02,52061.02,52061.02,52061.02,0],["2026-01-14",45185.04,45185.04,45185.04,45185.04,1500],["2026-01-15",44202.76,47149.61,41255.91,44202.76,3100],["2026-01-16",47149.61,47149.61,47149.61,47149.61,100],["2026-01-19",44202.76,47149.61,44202.76,47149.61,500],["2026-01-20",50587.6,50587.6,50587.6,50587.6,200],["2026-01-21",50587.6,50587.6,50587.6,50587.6,0],["2026-01-22",50587.6,50587.6,50587.6,50587.6,0],["2026-01-23",47051.38,47051.38,47051.38,47051.38,500],["2026-01-26",47051.38,47051.38,47051.38,47051.38,0],["2026-01-27",47051.38,47051.38,47051.38,47051.38,0],["2026-01-28",42238.19,42238.19,42238.19,42238.19,100],["2026-01-29",47149.61,47149.61,38112.6,43220.47,7800],["2026-01-30",38505.51,43220.47,38505.51,43220.47,1100],["2026-02-02",39291.34,39291.34,39291.34,39291.34,200],["2026-02-03",41747.05,41747.05,41747.05,41747.05,100],["2026-02-04",41747.05,41747.05,41747.05,41747.05,0],["2026-02-05",41747.05,41747.05,41747.05,41747.05,0],["2026-02-06",41747.05,41747.05,41747.05,41747.05,0],["2026-02-09",41747.05,41747.05,41747.05,41747.05,0],["2026-02-10",41747.05,41747.05,41747.05,41747.05,0],["2026-02-11",41747.05,41747.05,41747.05,41747.05,0],["2026-02-12",40273.62,47935.43,40273.62,47935.43,2000],["2026-02-13",47149.61,54614.96,47149.61,50096.46,3700],["2026-02-23",52453.94,52453.94,52453.94,52453.94,0],["2026-02-24",52453.94,52453.94,52453.94,52453.94,0],["2026-02-25",52453.94,52453.94,52453.94,52453.94,0],["2026-02-26",52453.94,52453.94,52453.94,52453.94,0],["2026-02-27",52453.94,52453.94,52453.94,52453.94,0],["2026-03-02",52453.94,52453.94,52453.94,52453.94,0],["2026-03-03",52453.94,52453.94,52453.94,52453.94,0],["2026-03-04",52453.94,52453.94,52453.94,52453.94,0],["2026-03-05",52453.94,52453.94,52453.94,52453.94,0],["2026-03-06",52453.94,52453.94,52453.94,52453.94,0],["2026-03-09",52453.94,52453.94,52453.94,52453.94,0],["2026-03-10",52453.94,52453.94,52453.94,52453.94,0],["2026-03-11",52453.94,52453.94,52453.94,52453.94,0],["2026-03-12",52453.94,52453.94,52453.94,52453.94,0],["2026-03-13",52453.94,52453.94,52453.94,52453.94,0],["2026-03-16",52453.94,52453.94,52453.94,52453.94,0],["2026-03-17",52453.94,52453.94,52453.94,52453.94,0],["2026-03-18",52453.94,52453.94,52453.94,52453.94,0],["2026-03-19",52453.94,52453.94,52453.94,52453.94,0],["2026-03-20",52453.94,52453.94,52453.94,52453.94,0],["2026-03-23",52453.94,52453.94,52453.94,52453.94,0],["2026-03-24",52453.94,52453.94,52453.94,52453.94,0],["2026-03-25",52453.94,52453.94,52453.94,52453.94,0],["2026-03-26",52453.94,52453.94,52453.94,52453.94,0],["2026-03-27",52453.94,52453.94,52453.94,52453.94,0],["2026-03-30",47149.61,47149.61,47149.61,47149.61,100],["2026-03-31",42238.19,42238.19,41255.91,42238.19,8400],["2026-04-01",42238.19,42238.19,42238.19,42238.19,1200],["2026-04-02",41255.91,44202.76,41255.91,44202.76,4100],["2026-04-03",41452.36,44202.76,41452.36,44202.76,4300],["2026-04-06",44693.9,44693.9,41255.91,44595.67,4400],["2026-04-07",44202.76,44202.76,44202.76,44202.76,100],["2026-04-08",41747.05,41747.05,41648.82,41648.82,400],["2026-04-09",43220.47,43220.47,43220.47,43220.47,100],["2026-04-10",42238.19,43220.47,41255.91,41255.91,3300],["2026-04-13",41255.91,44202.76,41255.91,44202.76,1100],["2026-04-14",41550.59,41550.59,41550.59,41550.59,0],["2026-04-15",41255.91,42238.19,41255.91,42238.19,300],["2026-04-16",41550.59,41550.59,41550.59,41550.59,0],["2026-04-17",41550.59,41550.59,41550.59,41550.59,400],["2026-04-20",41550.59,41550.59,41550.59,41550.59,400],["2026-04-21",41550.59,41550.59,41550.59,41550.59,0],["2026-04-22",41550.59,41550.59,41550.59,41550.59,900],["2026-04-23",41550.59,41550.59,41550.59,41550.59,0],["2026-04-24",41550.59,41550.59,41550.59,41550.59,0],["2026-04-28",47738.98,47738.98,47738.98,47738.98,200],["2026-04-29",41550.59,53043.31,41550.59,53043.31,2900],["2026-05-04",51078.74,51078.74,41747.05,41747.05,900],["2026-05-05",50685.83,50685.83,50685.83,50685.83,100],["2026-05-06",50685.83,50685.83,50685.83,50685.83,0],["2026-05-07",43122.24,58249.41,43122.24,53043.31,6000],["2026-05-08",57070.67,57070.67,57070.67,57070.67,100],["2026-05-11",57070.67,57070.67,57070.67,57070.67,0],["2026-05-12",48524.8,48524.8,48524.8,48524.8,100],["2026-05-13",48524.8,48524.8,48524.8,48524.8,0],["2026-05-14",48524.8,48524.8,48524.8,48524.8,0],["2026-05-15",48524.8,48524.8,48524.8,48524.8,0],["2026-05-18",48524.8,48524.8,48524.8,48524.8,0],["2026-05-19",48524.8,48524.8,48524.8,48524.8,0],["2026-05-20",48524.8,48524.8,48524.8,48524.8,0],["2026-05-21",46167.32,48917.72,41255.91,47149.61,4800],["2026-05-22",48524.8,48524.8,48524.8,48524.8,0],["2026-05-25",47149.61,47149.61,47149.61,47149.61,500],["2026-05-26",47051.38,51078.74,46756.69,51078.74,1600],["2026-05-27",50587.6,50587.6,50587.6,50587.6,1000],["2026-05-28",50587.6,50587.6,50587.6,50587.6,0],["2026-05-29",50587.6,50587.6,50587.6,50587.6,0],["2026-06-01",43220.47,43220.47,43220.47,43220.47,100],["2026-06-02",49703.54,49703.54,49703.54,49703.54,200],["2026-06-03",42729.33,42729.33,42729.33,42729.33,100],["2026-06-04",42729.33,42729.33,42729.33,42729.33,100],["2026-06-05",43220.47,43220.47,43220.47,43220.47,600],["2026-06-08",46167.32,46167.32,43220.47,45970.87,700],["2026-06-09",46167.32,46167.32,46167.32,46167.32,100],["2026-06-10",46167.32,46167.32,46167.32,46167.32,0],["2026-06-11",46167.32,46167.32,46167.32,46167.32,0],["2026-06-12",46167.32,46167.32,46167.32,46167.32,0],["2026-06-15",43220.47,45185.04,43220.47,45185.04,7000],["2026-06-16",43318.7,43318.7,43318.7,43318.7,4900],["2026-06-17",43318.7,43318.7,43318.7,43318.7,3000],["2026-06-18",43220.47,43220.47,43220.47,43220.47,6000],["2026-06-19",43220.47,43220.47,43220.47,43220.47,0],["2026-06-22",42238.19,42238.19,42238.19,42238.19,600],["2026-06-23",42238.19,42238.19,42238.19,42238.19,0],["2026-06-24",42238.19,42238.19,42238.19,42238.19,0],["2026-06-25",42238.19,42238.19,42238.19,42238.19,1500],["2026-06-26",42827.56,48524.8,42827.56,48524.8,800],["2026-06-29",45283.27,45283.27,45283.27,45283.27,0],["2026-06-30",45185.04,45185.04,43220.47,43220.47,10200],["2026-07-01",43220.47,43220.47,43220.47,43220.47,10200],["2026-07-02",43220.47,43220.47,43220.47,43220.47,200],["2026-07-03",42238.19,42238.19,42238.19,42238.19,100],["2026-07-06",43711.61,43711.61,42238.19,42238.19,6100],["2026-07-07",42238.19,42238.19,42238.19,42238.19,0],["2026-07-08",42238.19,42238.19,42238.19,42238.19,0],["2026-07-09",42238.19,42238.19,42238.19,42238.19,0],["2026-07-10",42238.19,42238.19,42238.19,42238.19,0],["2026-07-13",44202.76,44202.76,44202.76,44202.76,100],["2026-07-14",44202.76,44202.76,44202.76,44202.76,0],["2026-07-15",44202.76,44202.76,44202.76,44202.76,0],["2026-07-16",44202.76,44202.76,44202.76,44202.76,0],["2026-07-17",44202.76,44202.76,44202.76,44202.76,0],["2026-07-20",44202.76,44202.76,44202.76,44202.76,0],["2026-07-21",40273.62,50784.06,40273.62,50784.06,1800],["2026-07-22",42631.1,42631.1,42631.1,42631.1,0],["2026-07-23",42631.1,42631.1,42631.1,42631.1,0],["2026-07-24",42631.1,42631.1,42631.1,42631.1,0],["2026-07-27",42631.1,42631.1,42631.1,42631.1,0],["2026-07-28",42631.1,42631.1,42631.1,42631.1,0],["2026-07-29",39291.34,39291.34,39291.34,39291.34,5400],["2026-07-30",39291.34,39291.34,39291.34,39291.34,0],["2026-07-31",39291.34,39291.34,39291.34,39291.34,0],["2026-08-03",39291.34,39291.34,39291.34,39291.34,0],["2026-08-04",39291.34,39291.34,39291.34,39291.34,0],["2026-08-05",39291.34,39291.34,39291.34,39291.34,0],["2026-08-06",39291.34,39291.34,39291.34,39291.34,0],["2026-08-07",39291.34,39291.34,39291.34,39291.34,0],["2026-08-10",39291.34,39291.34,39291.34,39291.34,0],["2026-08-11",39291.34,39291.34,39291.34,39291.34,0],["2026-08-12",39291.34,44104.53,39291.34,44104.53,8900],["2026-08-13",39389.57,39487.8,39389.57,39487.8,2700],["2026-08-14",39487.8,45283.27,39487.8,45283.27,20100],["2026-08-17",40273.62,44104.53,40273.62,44104.53,500],["2026-08-18",43122.24,43711.61,43122.24,43711.61,3200],["2026-08-19",43613.39,43613.39,43220.47,43220.47,4400],["2026-08-20",43220.47,43220.47,43220.47,43220.47,1800],["2026-08-21",43220.47,49703.54,39782.48,49703.54,21300],["2026-08-24",44202.76,48328.35,44202.76,48328.35,1200],["2026-08-25",42238.19,45086.81,42238.19,45086.81,1100],["2026-08-26",44988.58,44988.58,44988.58,44988.58,100],["2026-08-27",44988.58,44988.58,44988.58,44988.58,0],["2026-08-28",50587.6,50587.6,45086.81,45185.04,2000],["2026-09-03",47837.2,47837.2,47837.2,47837.2,0],["2026-09-04",47837.2,47837.2,47837.2,47837.2,0],["2026-09-07",49114.17,49114.17,49114.17,49114.17,100],["2026-09-08",41747.05,48131.89,41747.05,48131.89,300],["2026-09-09",49998.23,49998.23,49998.23,49998.23,100],["2026-09-10",49998.23,49998.23,49998.23,49998.23,0],["2026-09-11",49998.23,49998.23,49998.23,49998.23,0],["2026-09-14",49998.23,49998.23,49998.23,49998.23,0],["2026-09-15",42532.87,45086.81,42532.87,45086.81,1200],["2026-09-16",42729.33,42729.33,42729.33,42729.33,0],["2026-09-17",42729.33,42729.33,42729.33,42729.33,0],["2026-09-18",47149.61,49114.17,47149.61,49114.17,200],["2026-09-21",48131.89,48131.89,48131.89,48131.89,0],["2026-09-22",48131.89,48131.89,48131.89,48131.89,0],["2026-09-23",50980.51,50980.51,50980.51,50980.51,200],["2026-09-24",50980.51,50980.51,50980.51,50980.51,0],["2026-09-25",50980.51,50980.51,50980.51,50980.51,0],["2026-09-28",50980.51,50980.51,50980.51,50980.51,0],["2026-09-29",50980.51,50980.51,50980.51,50980.51,0],["2026-09-30",48426.57,58544.09,48426.57,58544.09,2900],["2026-10-01",44988.58,52945.08,44988.58,52945.08,400],["2026-10-02",47640.75,55891.93,47640.75,55891.93,4700],["2026-10-05",45900.0,50200.0,45800.0,50200.0,3000],["2026-10-06",52500.0,52500.0,52500.0,52500.0,300],["2026-10-07",52500.0,52500.0,52500.0,52500.0,0],["2026-10-08",52500.0,52500.0,52500.0,52500.0,0],["2026-10-09",45000.0,52200.0,45000.0,52200.0,300],["2026-10-12",52400.0,52400.0,52400.0,52400.0,200]]}