{"sym":"VSM","index":false,"bars":[["2017-07-17",6664.57,6664.57,5780.49,6120.52,32500],["2017-07-18",6460.55,6460.55,5508.47,5508.47,12400],["2017-07-19",5338.46,5474.47,4964.42,5474.47,16200],["2017-07-20",4930.42,4998.43,4930.42,4930.42,16300],["2017-07-21",4930.42,4930.42,4930.42,4930.42,5300],["2017-07-24",4964.42,4964.42,4930.42,4964.42,2500],["2017-07-25",4964.42,4964.42,4862.42,4930.42,7000],["2017-07-26",4896.42,4896.42,4896.42,4896.42,1100],["2017-07-27",4896.42,4896.42,4896.42,4896.42,0],["2017-07-28",4828.41,4828.41,4828.41,4828.41,1200],["2017-07-31",4760.41,4760.41,4760.41,4760.41,1800],["2017-08-01",4692.4,4760.41,4692.4,4692.4,4300],["2017-08-02",4692.4,4692.4,4692.4,4692.4,0],["2017-08-03",4692.4,4692.4,4624.4,4624.4,2000],["2017-08-04",4930.42,4930.42,4624.4,4624.4,200],["2017-08-07",4692.4,4692.4,4692.4,4692.4,100],["2017-08-08",4726.4,4726.4,4624.4,4624.4,3000],["2017-08-09",4896.42,4896.42,4590.39,4624.4,12200],["2017-08-10",4658.4,4658.4,4624.4,4658.4,17000],["2017-08-11",4726.4,4726.4,4692.4,4692.4,2000],["2017-08-14",4692.4,5134.44,4692.4,5134.44,17500],["2017-08-15",4896.42,5100.44,4896.42,5100.44,6800],["2017-08-16",5100.44,5100.44,5100.44,5100.44,6000],["2017-08-17",5100.44,5100.44,5066.43,5100.44,4300],["2017-08-18",4964.42,5100.44,4930.42,5100.44,10000],["2017-08-21",5506.99,5506.99,5063.48,5322.19,300],["2017-08-22",5470.03,5470.03,4915.64,4915.64,1300],["2017-08-23",4989.56,4989.56,4989.56,4989.56,2000],["2017-08-24",4915.64,5285.23,4915.64,5026.52,300],["2017-08-25",5174.36,5174.36,5174.36,5174.36,300],["2017-08-28",5026.52,5026.52,5026.52,5026.52,10700],["2017-08-29",5026.52,5026.52,5026.52,5026.52,0],["2017-08-30",5026.52,5026.52,5026.52,5026.52,8500],["2017-08-31",5026.52,5026.52,5026.52,5026.52,100],["2017-09-01",5063.48,5063.48,5026.52,5026.52,2900],["2017-09-05",5026.52,5026.52,5026.52,5026.52,100],["2017-09-06",4546.04,5137.4,4546.04,5137.4,3200],["2017-09-07",5137.4,5137.4,5137.4,5137.4,0],["2017-09-08",5137.4,5137.4,5137.4,5137.4,0],["2017-09-11",4656.92,5026.52,4656.92,5026.52,200],["2017-09-12",5174.36,5174.36,5174.36,5174.36,100],["2017-09-13",4693.88,4693.88,4693.88,4693.88,100],["2017-09-14",4693.88,4693.88,4693.88,4693.88,0],["2017-09-15",4693.88,4693.88,4693.88,4693.88,0],["2017-09-18",4989.56,4989.56,4693.88,4804.76,5000],["2017-09-19",4730.84,4730.84,4730.84,4730.84,1000],["2017-09-20",4730.84,4730.84,4730.84,4730.84,700],["2017-09-21",4730.84,4730.84,4435.16,4730.84,13000],["2017-09-22",4730.84,4730.84,4730.84,4730.84,0],["2017-09-25",4730.84,4730.84,4730.84,4730.84,0],["2017-09-26",4656.92,4656.92,4656.92,4656.92,4400],["2017-09-27",4287.32,4435.16,4287.32,4435.16,5100],["2017-09-28",4435.16,4435.16,4435.16,4435.16,0],["2017-09-29",4435.16,4435.16,4435.16,4435.16,0],["2017-10-02",3991.65,3991.65,3991.65,3991.65,100],["2017-10-03",4361.24,4361.24,4361.24,4361.24,100],["2017-10-04",3954.69,3954.69,3954.69,3954.69,100],["2017-10-05",3954.69,3954.69,3954.69,3954.69,1000],["2017-10-06",3954.69,3954.69,3954.69,3954.69,0],["2017-10-09",4324.28,4324.28,4324.28,4324.28,100],["2017-10-10",3954.69,4730.84,3954.69,4730.84,200],["2017-10-11",4287.32,4287.32,4287.32,4287.32,100],["2017-10-12",4287.32,4287.32,4287.32,4287.32,0],["2017-10-13",4693.88,4693.88,4693.88,4693.88,100],["2017-10-16",4435.16,4435.16,4435.16,4435.16,500],["2017-10-17",3991.65,3991.65,3991.65,3991.65,100],["2017-10-18",4361.24,4361.24,4361.24,4361.24,100],["2017-10-19",3954.69,3954.69,3954.69,3954.69,100],["2017-10-20",4324.28,4324.28,4324.28,4324.28,100],["2017-10-23",3917.73,4730.84,3917.73,4730.84,400],["2017-10-24",4287.32,4287.32,4287.32,4287.32,1000],["2017-10-25",3917.73,4693.88,3917.73,4065.56,300],["2017-10-26",4065.56,4250.36,4065.56,4250.36,300],["2017-10-27",3843.81,3843.81,3843.81,3843.81,100],["2017-10-30",3843.81,3843.81,3843.81,3843.81,0],["2017-10-31",3843.81,3843.81,3843.81,3843.81,0],["2017-11-01",3843.81,3843.81,3843.81,3843.81,0],["2017-11-02",3843.81,3843.81,3843.81,3843.81,0],["2017-11-03",3474.21,4065.56,3474.21,4065.56,3100],["2017-11-06",3695.97,3695.97,3695.97,3695.97,100],["2017-11-07",4065.56,4065.56,4065.56,4065.56,13100],["2017-11-08",3695.97,3695.97,3695.97,3695.97,100],["2017-11-09",4065.56,4065.56,4065.56,4065.56,100],["2017-11-10",4324.28,4324.28,4324.28,4324.28,400],["2017-11-13",4435.16,4435.16,4435.16,4435.16,4000],["2017-11-14",4435.16,4435.16,4361.24,4361.24,3300],["2017-11-15",4361.24,4361.24,4361.24,4361.24,2700],["2017-11-16",3954.69,4361.24,3954.69,4361.24,4900],["2017-11-17",4361.24,4361.24,4361.24,4361.24,0],["2017-11-20",3991.65,3991.65,3991.65,3991.65,100],["2017-11-21",4028.61,4028.61,3991.65,3991.65,1600],["2017-11-22",3991.65,3991.65,3991.65,3991.65,0],["2017-11-23",3991.65,3991.65,3991.65,3991.65,0],["2017-11-24",3695.97,3695.97,3695.97,3695.97,100],["2017-11-27",4065.56,4065.56,4065.56,4065.56,100],["2017-11-28",3769.89,3769.89,3769.89,3769.89,100],["2017-11-29",4139.48,4139.48,4139.48,4139.48,100],["2017-11-30",4324.28,4435.16,4324.28,4435.16,3900],["2017-12-01",4435.16,4435.16,4435.16,4435.16,100],["2017-12-04",4065.56,4435.16,4065.56,4435.16,600],["2017-12-05",4028.61,4102.52,4028.61,4102.52,7000],["2017-12-06",4102.52,4102.52,4102.52,4102.52,0],["2017-12-07",4472.12,4509.08,4472.12,4509.08,600],["2017-12-08",4065.56,4509.08,4065.56,4509.08,2100],["2017-12-11",4509.08,4509.08,4509.08,4509.08,300],["2017-12-12",4065.56,4509.08,4065.56,4509.08,200],["2017-12-13",4509.08,4509.08,4509.08,4509.08,100],["2017-12-14",4509.08,4509.08,4509.08,4509.08,0],["2017-12-15",4509.08,4952.6,4509.08,4952.6,27100],["2017-12-18",4952.6,4952.6,4952.6,4952.6,12800],["2017-12-19",4952.6,4952.6,4952.6,4952.6,0],["2017-12-20",4509.08,4509.08,4509.08,4509.08,100],["2017-12-21",4102.52,4102.52,4102.52,4102.52,100],["2017-12-22",4102.52,4102.52,4102.52,4102.52,0],["2017-12-25",4509.08,4509.08,4509.08,4509.08,100],["2017-12-26",4804.76,4952.6,4804.76,4952.6,1000],["2017-12-27",4952.6,4989.56,4952.6,4989.56,2300],["2017-12-28",4952.6,4989.56,4952.6,4989.56,1900],["2017-12-29",4952.6,4989.56,4952.6,4989.56,5500],["2018-01-02",4989.56,4989.56,4952.6,4989.56,6500],["2018-01-03",4989.56,5063.48,4989.56,5063.48,2500],["2018-01-04",4583.0,4583.0,4583.0,4583.0,100],["2018-01-05",4989.56,4989.56,4989.56,4989.56,300],["2018-01-08",4989.56,4989.56,4989.56,4989.56,0],["2018-01-09",4509.08,4989.56,4509.08,4989.56,3100],["2018-01-10",4989.56,4989.56,4989.56,4989.56,1500],["2018-01-11",4989.56,4989.56,4989.56,4989.56,0],["2018-01-12",4509.08,4989.56,4509.08,4989.56,2700],["2018-01-15",4989.56,4989.56,4989.56,4989.56,0],["2018-01-16",4509.08,5063.48,4509.08,5063.48,3500],["2018-01-17",5063.48,5063.48,5063.48,5063.48,2300],["2018-01-18",5063.48,5063.48,5063.48,5063.48,1600],["2018-01-19",4619.96,5137.4,4619.96,5137.4,3100],["2018-01-22",4693.88,5137.4,4693.88,5137.4,2600],["2018-01-23",5137.4,5137.4,5137.4,5137.4,0],["2018-01-24",4656.92,4656.92,4656.92,4656.92,100],["2018-01-25",5100.44,5100.44,5100.44,5100.44,200],["2018-01-26",5100.44,5100.44,5100.44,5100.44,0],["2018-01-29",4656.92,5322.19,4656.92,5322.19,400],["2018-01-30",4841.72,5359.15,4841.72,5359.15,1600],["2018-01-31",5359.15,5359.15,5359.15,5359.15,1300],["2018-02-01",4841.72,4841.72,4841.72,4841.72,100],["2018-02-02",4841.72,4841.72,4841.72,4841.72,0],["2018-02-05",4361.24,5285.23,4361.24,5285.23,200],["2018-02-06",4804.76,5543.95,4804.76,5543.95,200],["2018-02-07",5543.95,5543.95,5543.95,5543.95,0],["2018-02-08",5543.95,5543.95,5543.95,5543.95,0],["2018-02-09",5543.95,5543.95,5543.95,5543.95,0],["2018-02-12",5543.95,5543.95,5543.95,5543.95,0],["2018-02-13",4989.56,5543.95,4989.56,5543.95,300],["2018-02-21",5543.95,5543.95,5543.95,5543.95,0],["2018-02-22",4989.56,4989.56,4989.56,4989.56,100],["2018-02-23",5026.52,5026.52,5026.52,5026.52,400],["2018-02-26",5026.52,5026.52,5026.52,5026.52,0],["2018-02-27",5026.52,5026.52,5026.52,5026.52,0],["2018-02-28",4989.56,5026.52,4989.56,5026.52,1900],["2018-03-01",4619.96,5285.23,4619.96,5285.23,200],["2018-03-02",4841.72,4841.72,4841.72,4841.72,100],["2018-03-05",4804.76,4804.76,4804.76,4804.76,500],["2018-03-06",5285.23,5285.23,5285.23,5285.23,200],["2018-03-07",5543.95,5543.95,5543.95,5543.95,200],["2018-03-08",4989.56,5543.95,4989.56,5543.95,200],["2018-03-09",4989.56,4989.56,4989.56,4989.56,100],["2018-03-12",4583.0,5359.15,4583.0,5359.15,200],["2018-03-13",4878.68,5359.15,4878.68,5359.15,200],["2018-03-14",4915.64,5174.36,4915.64,5174.36,8100],["2018-03-15",5174.36,5174.36,5174.36,5174.36,0],["2018-03-16",4730.84,5322.19,4730.84,5322.19,300],["2018-03-19",4804.76,5322.19,4804.76,5322.19,200],["2018-03-20",4804.76,5322.19,4804.76,5322.19,200],["2018-03-21",4878.68,5322.19,4878.68,5322.19,200],["2018-03-22",4878.68,4878.68,4878.68,4878.68,100],["2018-03-23",4804.76,5322.19,4804.76,5322.19,200],["2018-03-26",4841.72,4841.72,4841.72,4841.72,100],["2018-03-27",5285.23,5285.23,5285.23,5285.23,100],["2018-03-28",4767.8,5322.19,4767.8,5322.19,200],["2018-03-29",4841.72,5322.19,4841.72,5322.19,2200],["2018-03-30",4841.72,4841.72,4841.72,4841.72,100],["2018-04-02",4435.16,5322.19,4435.16,5322.19,1300],["2018-04-03",5322.19,5322.19,5322.19,5322.19,0],["2018-04-04",4841.72,5174.36,4841.72,5174.36,4000],["2018-04-05",5174.36,5174.36,5174.36,5174.36,0],["2018-04-06",4693.88,4693.88,4693.88,4693.88,100],["2018-04-09",5137.4,5137.4,5137.4,5137.4,3100],["2018-04-10",5137.4,5137.4,5137.4,5137.4,0],["2018-04-11",5137.4,5137.4,5137.4,5137.4,0],["2018-04-12",5137.4,5137.4,5137.4,5137.4,0],["2018-04-13",4656.92,5174.36,4656.92,5174.36,200],["2018-04-16",4693.88,5174.36,4693.88,5174.36,200],["2018-04-17",4730.84,5174.36,4730.84,5174.36,400],["2018-04-18",4767.8,5174.36,4767.8,5174.36,200],["2018-04-19",4804.76,4804.76,4804.76,4804.76,100],["2018-04-20",4324.28,5285.23,4324.28,5285.23,200],["2018-04-23",4804.76,5322.19,4804.76,5322.19,200],["2018-04-24",4878.68,5322.19,4841.72,5322.19,900],["2018-04-26",4878.68,4878.68,4878.68,4878.68,100],["2018-04-27",4546.04,5100.44,4546.04,5100.44,300],["2018-05-02",4730.84,4730.84,4730.84,4730.84,100],["2018-05-03",4730.84,5174.36,4730.84,5174.36,3300],["2018-05-04",4804.76,5174.36,4804.76,5174.36,200],["2018-05-07",5174.36,5174.36,5174.36,5174.36,0],["2018-05-08",5174.36,5174.36,5174.36,5174.36,0],["2018-05-09",4841.72,4841.72,4841.72,4841.72,100],["2018-05-10",4841.72,4841.72,4841.72,4841.72,0],["2018-05-11",5063.48,5063.48,5063.48,5063.48,100],["2018-05-14",4841.72,4841.72,4841.72,4841.72,100],["2018-05-15",4841.72,4841.72,4841.72,4841.72,100],["2018-05-16",4693.88,4693.88,4693.88,4693.88,100],["2018-05-17",4287.32,4287.32,4287.32,4287.32,100],["2018-05-18",4287.32,4287.32,4287.32,4287.32,0],["2018-05-21",3917.73,4656.92,3917.73,4656.92,300],["2018-05-22",4656.92,4656.92,4656.92,4656.92,0],["2018-05-23",4213.4,4804.76,4213.4,4804.76,500],["2018-05-24",4435.16,4435.16,4435.16,4435.16,100],["2018-05-25",4435.16,4435.16,4435.16,4435.16,0],["2018-05-28",4250.36,4250.36,4250.36,4250.36,100],["2018-05-29",4065.56,4619.96,4065.56,4619.96,200],["2018-05-30",4176.44,4656.92,4176.44,4656.92,200],["2018-05-31",4656.92,4656.92,4656.92,4656.92,100],["2018-06-01",4324.28,4804.76,4324.28,4804.76,400],["2018-06-04",4915.64,4915.64,4915.64,4915.64,100],["2018-06-05",4472.12,4472.12,4472.12,4472.12,100],["2018-06-06",4176.44,4804.76,4176.44,4804.76,200],["2018-06-07",4324.28,4804.76,4324.28,4804.76,200],["2018-06-08",4324.28,4324.28,4324.28,4324.28,100],["2018-06-11",4065.56,4693.88,4065.56,4693.88,2200],["2018-06-12",4361.24,4693.88,4361.24,4693.88,400],["2018-06-13",4250.36,4804.76,4250.36,4804.76,500],["2018-06-14",4472.12,4730.84,4472.12,4730.84,300],["2018-06-15",4435.16,4804.76,4435.16,4804.76,2700],["2018-06-18",4730.84,4804.76,4730.84,4804.76,1200],["2018-06-19",4804.76,4804.76,4804.76,4804.76,0],["2018-06-20",4804.76,4804.76,4804.76,4804.76,0],["2018-06-21",4472.12,4804.76,4472.12,4804.76,1100],["2018-06-22",4361.24,4730.84,4361.24,4730.84,1100],["2018-06-25",4730.84,4730.84,4730.84,4730.84,100],["2018-06-26",4730.84,4730.84,4730.84,4730.84,0],["2018-06-27",4730.84,4730.84,4730.84,4730.84,0],["2018-06-28",4730.84,4730.84,4730.84,4730.84,0],["2018-06-29",4730.84,4730.84,4730.84,4730.84,0],["2018-07-02",4730.84,4730.84,4730.84,4730.84,0],["2018-07-03",4730.84,4730.84,4730.84,4730.84,0],["2018-07-04",4730.84,4730.84,4730.84,4730.84,0],["2018-07-05",4656.92,4656.92,4656.92,4656.92,100],["2018-07-06",4656.92,4656.92,4656.92,4656.92,0],["2018-07-09",4656.92,4656.92,4656.92,4656.92,0],["2018-07-10",4255.46,4255.46,4255.46,4255.46,100],["2018-07-11",4255.46,4255.46,4255.46,4255.46,0],["2018-07-12",4255.46,4255.46,4255.46,4255.46,0],["2018-07-13",4255.46,4255.46,4255.46,4255.46,0],["2018-07-16",4255.46,4255.46,4255.46,4255.46,0],["2018-07-17",4255.46,4255.46,4255.46,4255.46,0],["2018-07-18",4255.46,4255.46,4255.46,4255.46,0],["2018-07-19",3934.29,3934.29,3934.29,3934.29,100],["2018-07-20",3934.29,3934.29,3934.29,3934.29,0],["2018-07-23",3934.29,3934.29,3934.29,3934.29,0],["2018-07-24",3934.29,3934.29,3934.29,3934.29,0],["2018-07-25",3934.29,3934.29,3934.29,3934.29,0],["2018-07-26",3934.29,3934.29,3934.29,3934.29,0],["2018-07-27",3934.29,3934.29,3934.29,3934.29,0],["2018-07-30",3934.29,3934.29,3934.29,3934.29,0],["2018-07-31",3934.29,3934.29,3934.29,3934.29,0],["2018-08-01",3934.29,3934.29,3934.29,3934.29,0],["2018-08-02",3934.29,3934.29,3934.29,3934.29,0],["2018-08-03",3934.29,3934.29,3934.29,3934.29,0],["2018-08-06",3934.29,3934.29,3934.29,3934.29,0],["2018-08-07",3934.29,3934.29,3934.29,3934.29,0],["2018-08-08",3934.29,3934.29,3934.29,3934.29,0],["2018-08-09",3934.29,3934.29,3934.29,3934.29,0],["2018-08-10",4295.61,4295.61,4295.61,4295.61,100],["2018-08-13",3934.29,4697.07,3934.29,4697.07,200],["2018-08-14",4255.46,4697.07,4255.46,4697.07,300],["2018-08-15",4697.07,5138.67,4697.07,5138.67,9800],["2018-08-16",4656.92,4656.92,4656.92,4656.92,100],["2018-08-17",4215.32,5098.52,4215.32,5098.52,600],["2018-08-20",4616.77,4616.77,4616.77,4616.77,100],["2018-08-21",4255.46,4616.77,4255.46,4616.77,200],["2018-08-22",4616.77,4616.77,4616.77,4616.77,0],["2018-08-23",4295.61,4616.77,4295.61,4616.77,2100],["2018-08-24",4616.77,4616.77,4616.77,4616.77,1000],["2018-08-27",4536.48,4536.48,4536.48,4536.48,2200],["2018-08-28",4536.48,4978.09,4536.48,4978.09,200],["2018-08-29",4978.09,4978.09,4978.09,4978.09,0],["2018-08-30",4496.34,4616.77,4496.34,4616.77,1200],["2018-08-31",4616.77,4616.77,4616.77,4616.77,0],["2018-09-04",4616.77,4616.77,4616.77,4616.77,0],["2018-09-05",4215.32,4777.36,4215.32,4777.36,200],["2018-09-06",4375.9,4777.36,4375.9,4777.36,200],["2018-09-07",4416.04,4777.36,4416.04,4777.36,300],["2018-09-10",4416.04,4777.36,4416.04,4777.36,1300],["2018-09-11",4777.36,4777.36,4777.36,4777.36,1300],["2018-09-12",4777.36,4777.36,4777.36,4777.36,3900],["2018-09-13",4777.36,4777.36,4777.36,4777.36,100],["2018-09-14",4416.04,4416.04,4416.04,4416.04,100],["2018-09-17",4416.04,4416.04,4416.04,4416.04,0],["2018-09-18",4255.46,4255.46,4255.46,4255.46,100],["2018-09-19",4656.92,4656.92,4054.73,4054.73,200],["2018-09-20",4014.59,4014.59,4014.59,4014.59,100],["2018-09-21",4416.04,4416.04,4416.04,4416.04,1000],["2018-09-24",4135.02,4817.5,4135.02,4817.5,200],["2018-09-25",4335.75,5018.23,4335.75,5018.23,200],["2018-09-26",4616.77,4616.77,4616.77,4616.77,100],["2018-09-27",4335.75,4375.9,4335.75,4375.9,200],["2018-09-28",4737.21,4737.21,4737.21,4737.21,100],["2018-10-01",4416.04,5018.23,4416.04,5018.23,200],["2018-10-02",4616.77,4616.77,4616.77,4616.77,100],["2018-10-03",4777.36,4777.36,4255.46,4255.46,200],["2018-10-04",4656.92,4656.92,4656.92,4656.92,100],["2018-10-05",4335.75,4777.36,4335.75,4777.36,200],["2018-10-08",4416.04,4817.5,4416.04,4817.5,500],["2018-10-09",4416.04,4817.5,4375.9,4375.9,9500],["2018-10-10",4375.9,4375.9,4375.9,4375.9,0],["2018-10-11",4737.21,4777.36,4737.21,4777.36,300],["2018-10-12",4496.34,4496.34,4496.34,4496.34,100],["2018-10-15",4817.5,4817.5,4817.5,4817.5,200],["2018-10-16",4456.19,4817.5,4456.19,4817.5,200],["2018-10-17",4496.34,4496.34,4496.34,4496.34,100],["2018-10-18",4496.34,4496.34,4496.34,4496.34,0],["2018-10-19",4817.5,4817.5,4817.5,4817.5,100],["2018-10-22",4456.19,4777.36,4456.19,4777.36,200],["2018-10-23",4456.19,4456.19,4456.19,4456.19,100],["2018-10-24",4456.19,4456.19,4456.19,4456.19,0],["2018-10-25",4456.19,4456.19,4456.19,4456.19,0],["2018-10-26",4416.04,4416.04,4014.59,4014.59,16000],["2018-10-29",4375.9,4375.9,4375.9,4375.9,100],["2018-10-30",4375.9,4375.9,4375.9,4375.9,0],["2018-10-31",4375.9,4375.9,4375.9,4375.9,0],["2018-11-01",4375.9,4375.9,4375.9,4375.9,0],["2018-11-02",4094.88,4094.88,4094.88,4094.88,100],["2018-11-05",4094.88,4094.88,4094.88,4094.88,0],["2018-11-06",4094.88,4094.88,4094.88,4094.88,0],["2018-11-07",4375.9,4496.34,4375.9,4496.34,900],["2018-11-08",4054.73,4697.07,4054.73,4697.07,300],["2018-11-09",4335.75,4335.75,4335.75,4335.75,100],["2018-11-12",4335.75,4335.75,4335.75,4335.75,0],["2018-11-13",4295.61,4295.61,4295.61,4295.61,100],["2018-11-14",4295.61,4295.61,4295.61,4295.61,0],["2018-11-15",4295.61,4295.61,4295.61,4295.61,0],["2018-11-16",4295.61,4295.61,4295.61,4295.61,0],["2018-11-19",4295.61,4295.61,4295.61,4295.61,0],["2018-11-20",4295.61,4295.61,4295.61,4295.61,0],["2018-11-21",4295.61,4295.61,4295.61,4295.61,0],["2018-11-22",4576.63,4576.63,4576.63,4576.63,100],["2018-11-23",4135.02,4697.07,4135.02,4697.07,200],["2018-11-26",4697.07,4697.07,4697.07,4697.07,0],["2018-11-27",4295.61,4697.07,4295.61,4697.07,300],["2018-11-28",4295.61,4656.92,4295.61,4656.92,200],["2018-11-29",4215.32,4697.07,4215.32,4697.07,200],["2018-11-30",4295.61,4697.07,4295.61,4697.07,200],["2018-12-03",4255.46,4656.92,4255.46,4656.92,200],["2018-12-04",4295.61,4295.61,4295.61,4295.61,100],["2018-12-05",4094.88,4094.88,4094.88,4094.88,100],["2018-12-06",4094.88,4094.88,4094.88,4094.88,100],["2018-12-07",4496.34,4496.34,4496.34,4496.34,100],["2018-12-10",4094.88,4094.88,4094.88,4094.88,100],["2018-12-11",4375.9,4496.34,4375.9,4496.34,200],["2018-12-12",4175.17,4175.17,4175.17,4175.17,100],["2018-12-13",4175.17,4175.17,4175.17,4175.17,0],["2018-12-14",4576.63,4576.63,4576.63,4576.63,100],["2018-12-17",4135.02,4496.34,4135.02,4496.34,300],["2018-12-18",4215.32,4777.36,4215.32,4777.36,200],["2018-12-19",4335.75,4335.75,4335.75,4335.75,100],["2018-12-20",3934.29,4737.21,3934.29,4737.21,200],["2018-12-21",4295.61,4295.61,4295.61,4295.61,100],["2018-12-24",3934.29,4616.77,3934.29,4616.77,300],["2018-12-25",4295.61,4295.61,4295.61,4295.61,100],["2018-12-26",4175.17,4175.17,4175.17,4175.17,100],["2018-12-27",4576.63,4576.63,4576.63,4576.63,100],["2018-12-28",4817.5,4817.5,4817.5,4817.5,100],["2019-01-02",4335.75,4817.5,4335.75,4817.5,400],["2019-01-03",4375.9,4817.5,4375.9,4817.5,200],["2019-01-04",4456.19,4456.19,4456.19,4456.19,100],["2019-01-07",4335.75,4335.75,4335.75,4335.75,100],["2019-01-08",4697.07,4697.07,4697.07,4697.07,100],["2019-01-09",4416.04,4416.04,4416.04,4416.04,100],["2019-01-10",4416.04,4416.04,4416.04,4416.04,0],["2019-01-11",4416.04,4416.04,4416.04,4416.04,0],["2019-01-14",4416.04,4416.04,4416.04,4416.04,0],["2019-01-15",4777.36,4777.36,4777.36,4777.36,100],["2019-01-16",4335.75,4335.75,4335.75,4335.75,100],["2019-01-17",4215.32,4215.32,4215.32,4215.32,100],["2019-01-18",4215.32,4215.32,4215.32,4215.32,0],["2019-01-21",4215.32,4215.32,4215.32,4215.32,0],["2019-01-22",4335.75,4335.75,4335.75,4335.75,100],["2019-01-23",4335.75,4335.75,4335.75,4335.75,0],["2019-01-24",4094.88,4175.17,4094.88,4175.17,5100],["2019-01-25",4175.17,4536.48,4175.17,4536.48,1000],["2019-01-28",4094.88,4094.88,4094.88,4094.88,100],["2019-01-29",4094.88,4094.88,4094.88,4094.88,0],["2019-01-30",4094.88,4094.88,4094.88,4094.88,0],["2019-01-31",4094.88,4094.88,4094.88,4094.88,0],["2019-02-01",4335.75,4335.75,4335.75,4335.75,100],["2019-02-11",4616.77,4616.77,4616.77,4616.77,100],["2019-02-12",4215.32,4737.21,4215.32,4737.21,200],["2019-02-13",4335.75,4416.04,4335.75,4416.04,400],["2019-02-14",4416.04,4777.36,4416.04,4777.36,400],["2019-02-15",4777.36,4777.36,4777.36,4777.36,0],["2019-02-18",4335.75,4416.04,4335.75,4416.04,300],["2019-02-19",4817.5,4817.5,4817.5,4817.5,100],["2019-02-20",4375.9,4375.9,4375.9,4375.9,100],["2019-02-21",4375.9,4375.9,4375.9,4375.9,0],["2019-02-22",4375.9,4375.9,4375.9,4375.9,0],["2019-02-25",4375.9,4375.9,4375.9,4375.9,0],["2019-02-26",3974.44,4777.36,3974.44,4777.36,300],["2019-02-27",4335.75,4335.75,4335.75,4335.75,100],["2019-02-28",4215.32,4335.75,4215.32,4335.75,3100],["2019-03-01",4656.92,4737.21,4656.92,4737.21,200],["2019-03-04",4335.75,4335.75,4335.75,4335.75,100],["2019-03-05",4175.17,4175.17,4175.17,4175.17,100],["2019-03-06",4094.88,4094.88,4094.88,4094.88,100],["2019-03-07",3773.71,4496.34,3773.71,4496.34,200],["2019-03-08",4496.34,4496.34,4496.34,4496.34,0],["2019-03-11",4094.88,4094.88,4094.88,4094.88,100],["2019-03-12",4375.9,4496.34,4375.9,4496.34,200],["2019-03-13",4094.88,4094.88,4094.88,4094.88,100],["2019-03-14",4014.59,4375.9,4014.59,4375.9,200],["2019-03-15",4014.59,4777.36,4014.59,4777.36,300],["2019-03-18",4335.75,4335.75,4335.75,4335.75,100],["2019-03-19",4616.77,4697.07,4616.77,4697.07,300],["2019-03-20",4255.46,4255.46,4255.46,4255.46,100],["2019-03-21",4255.46,4255.46,4255.46,4255.46,0],["2019-03-22",4215.32,4215.32,4215.32,4215.32,2000],["2019-03-25",4215.32,4215.32,4215.32,4215.32,3000],["2019-03-26",4335.75,4335.75,4335.75,4335.75,7000],["2019-03-27",4335.75,4335.75,4335.75,4335.75,0],["2019-03-28",4335.75,4335.75,4335.75,4335.75,0],["2019-03-29",4335.75,4335.75,4335.75,4335.75,0],["2019-04-01",4335.75,4335.75,4335.75,4335.75,0],["2019-04-02",4335.75,4335.75,4335.75,4335.75,0],["2019-04-03",4335.75,4335.75,4335.75,4335.75,0],["2019-04-04",4335.75,4335.75,4335.75,4335.75,0],["2019-04-05",4094.88,4094.88,4094.88,4094.88,100],["2019-04-08",4094.88,4094.88,4094.88,4094.88,0],["2019-04-09",4375.9,4496.34,4375.9,4496.34,200],["2019-04-10",4175.17,4175.17,4175.17,4175.17,100],["2019-04-11",4094.88,4496.34,4094.88,4496.34,200],["2019-04-12",4135.02,4576.63,4135.02,4576.63,200],["2019-04-16",4255.46,4255.46,4255.46,4255.46,100],["2019-04-17",4255.46,4255.46,4255.46,4255.46,0],["2019-04-18",4656.92,4656.92,4656.92,4656.92,200],["2019-04-19",4215.32,4817.5,4215.32,4817.5,300],["2019-04-22",4335.75,4335.75,4335.75,4335.75,100],["2019-04-23",4175.17,4175.17,4175.17,4175.17,100],["2019-04-24",4496.34,4576.63,4496.34,4576.63,200],["2019-04-25",4135.02,4135.02,4135.02,4135.02,100],["2019-04-26",4496.34,4496.34,4496.34,4496.34,100],["2019-05-02",4255.46,4697.07,4255.46,4697.07,200],["2019-05-03",4255.46,4255.46,4255.46,4255.46,100],["2019-05-06",4255.46,4255.46,4255.46,4255.46,0],["2019-05-07",4576.63,4656.92,4576.63,4656.92,400],["2019-05-08",4656.92,4656.92,4656.92,4656.92,0],["2019-05-09",4255.46,4616.77,4255.46,4616.77,200],["2019-05-10",4616.77,4616.77,4616.77,4616.77,0],["2019-05-13",4175.17,4175.17,4175.17,4175.17,100],["2019-05-14",4576.63,4576.63,4576.63,4576.63,100],["2019-05-15",4255.46,4255.46,4255.46,4255.46,100],["2019-05-16",4175.17,4175.17,4175.17,4175.17,100],["2019-05-17",4175.17,4175.17,4175.17,4175.17,0],["2019-05-20",4175.17,4175.17,4175.17,4175.17,0],["2019-05-21",4175.17,4175.17,4175.17,4175.17,0],["2019-05-22",4175.17,4175.17,4175.17,4175.17,0],["2019-05-23",4175.17,4175.17,4175.17,4175.17,0],["2019-05-24",4175.17,4175.17,4175.17,4175.17,0],["2019-05-27",4175.17,4175.17,4175.17,4175.17,0],["2019-05-28",4175.17,4175.17,4175.17,4175.17,0],["2019-05-29",4175.17,4175.17,4175.17,4175.17,0],["2019-05-30",4175.17,4175.17,4175.17,4175.17,0],["2019-05-31",4175.17,4175.17,4175.17,4175.17,0],["2019-06-03",4175.17,4175.17,4175.17,4175.17,0],["2019-06-04",4175.17,4175.17,4175.17,4175.17,0],["2019-06-05",4175.17,4175.17,4175.17,4175.17,0],["2019-06-06",4175.17,4175.17,4175.17,4175.17,0],["2019-06-07",4175.17,4175.17,4175.17,4175.17,0],["2019-06-10",4175.17,4175.17,4175.17,4175.17,0],["2019-06-11",4175.17,4175.17,4175.17,4175.17,0],["2019-06-12",4175.17,4175.17,4175.17,4175.17,0],["2019-06-13",4175.17,4175.17,4175.17,4175.17,0],["2019-06-14",4175.17,4175.17,4175.17,4175.17,0],["2019-06-17",4175.17,4175.17,4175.17,4175.17,0],["2019-06-18",4175.17,4175.17,4175.17,4175.17,0],["2019-06-19",4175.17,4175.17,4175.17,4175.17,0],["2019-06-20",4175.17,4175.17,4175.17,4175.17,0],["2019-06-21",4175.17,4175.17,4175.17,4175.17,0],["2019-06-24",4175.17,4175.17,4175.17,4175.17,0],["2019-06-25",4175.17,4175.17,4175.17,4175.17,0],["2019-06-26",4175.17,4175.17,4175.17,4175.17,0],["2019-06-27",4175.17,4175.17,4175.17,4175.17,0],["2019-06-28",4175.17,4175.17,4175.17,4175.17,0],["2019-07-01",4175.17,4175.17,4175.17,4175.17,0],["2019-07-02",4175.17,4175.17,4175.17,4175.17,20000],["2019-07-03",4175.17,4175.17,4175.17,4175.17,0],["2019-07-04",4496.34,4496.34,4496.34,4496.34,100],["2019-07-05",4175.17,4175.17,4175.17,4175.17,100],["2019-07-08",4175.17,4175.17,4175.17,4175.17,0],["2019-07-09",4175.17,4175.17,4175.17,4175.17,0],["2019-07-10",4576.63,4576.63,4576.63,4576.63,300],["2019-07-11",4616.77,4616.77,4616.77,4616.77,500],["2019-07-12",4616.77,4616.77,4616.77,4616.77,0],["2019-07-15",4978.09,4978.09,4978.09,4978.09,100],["2019-07-16",4496.34,4496.34,4496.34,4496.34,100],["2019-07-17",4496.34,4496.34,4496.34,4496.34,0],["2019-07-18",4496.34,4496.34,4496.34,4496.34,0],["2019-07-19",4897.79,4897.79,4897.79,4897.79,200],["2019-07-22",4496.34,4496.34,4496.34,4496.34,100],["2019-07-23",4897.79,4897.79,4897.79,4897.79,100],["2019-07-24",4496.34,5178.82,4496.34,5178.82,200],["2019-07-25",4697.07,4697.07,4697.07,4697.07,900],["2019-07-26",4697.07,4697.07,4697.07,4697.07,0],["2019-07-29",4697.07,4697.07,4697.07,4697.07,0],["2019-07-30",4697.07,4697.07,4697.07,4697.07,0],["2019-07-31",5144.41,5144.41,5144.41,5144.41,100],["2019-08-01",5144.41,5144.41,5144.41,5144.41,0],["2019-08-02",5636.48,5636.48,5636.48,5636.48,100],["2019-08-05",5636.48,5636.48,5636.48,5636.48,0],["2019-08-06",5636.48,5636.48,5636.48,5636.48,0],["2019-08-07",5636.48,5636.48,5636.48,5636.48,0],["2019-08-08",5636.48,5636.48,5636.48,5636.48,0],["2019-08-09",5636.48,5636.48,5636.48,5636.48,0],["2019-08-12",5636.48,5636.48,5636.48,5636.48,0],["2019-08-13",5636.48,5636.48,5636.48,5636.48,0],["2019-08-14",5636.48,5636.48,5636.48,5636.48,0],["2019-08-15",5636.48,5636.48,5636.48,5636.48,0],["2019-08-16",5636.48,5636.48,5636.48,5636.48,0],["2019-08-19",5636.48,5636.48,5636.48,5636.48,0],["2019-08-20",5636.48,5636.48,5636.48,5636.48,0],["2019-08-21",5636.48,5636.48,5636.48,5636.48,0],["2019-08-22",5636.48,5636.48,5636.48,5636.48,0],["2019-08-23",5636.48,5636.48,5636.48,5636.48,0],["2019-08-26",5636.48,5636.48,5636.48,5636.48,0],["2019-08-27",5636.48,5636.48,5636.48,5636.48,0],["2019-08-28",5636.48,5636.48,5636.48,5636.48,0],["2019-08-29",5636.48,5636.48,5636.48,5636.48,0],["2019-08-30",5636.48,5636.48,5636.48,5636.48,0],["2019-09-03",5636.48,5636.48,5636.48,5636.48,0],["2019-09-04",5636.48,5636.48,5636.48,5636.48,0],["2019-09-05",5636.48,5636.48,5636.48,5636.48,0],["2019-09-06",5636.48,5636.48,5636.48,5636.48,0],["2019-09-09",5636.48,5636.48,5636.48,5636.48,0],["2019-09-10",5144.41,5144.41,5144.41,5144.41,700],["2019-09-11",5144.41,5144.41,5144.41,5144.41,0],["2019-09-12",5144.41,5144.41,5144.41,5144.41,0],["2019-09-13",5144.41,5144.41,5144.41,5144.41,0],["2019-09-16",5144.41,5144.41,5144.41,5144.41,0],["2019-09-17",5144.41,5144.41,5144.41,5144.41,0],["2019-09-18",5144.41,5144.41,5144.41,5144.41,0],["2019-09-19",4697.07,4697.07,4697.07,4697.07,200],["2019-09-20",4697.07,4697.07,4697.07,4697.07,0],["2019-09-23",4697.07,4697.07,4697.07,4697.07,0],["2019-09-24",4473.4,4473.4,4473.4,4473.4,500],["2019-09-25",4473.4,4473.4,4473.4,4473.4,0],["2019-09-26",4473.4,4473.4,4473.4,4473.4,600],["2019-09-27",4473.4,4473.4,4473.4,4473.4,0],["2019-09-30",4473.4,4473.4,4473.4,4473.4,0],["2019-10-01",4473.4,4473.4,4473.4,4473.4,0],["2019-10-02",4473.4,4473.4,4473.4,4473.4,0],["2019-10-03",4473.4,4473.4,4473.4,4473.4,0],["2019-10-04",4473.4,4473.4,4473.4,4473.4,0],["2019-10-07",4473.4,4473.4,4473.4,4473.4,0],["2019-10-08",4473.4,4473.4,4473.4,4473.4,0],["2019-10-09",4473.4,4473.4,4473.4,4473.4,0],["2019-10-10",4249.73,4249.73,4249.73,4249.73,500],["2019-10-11",4249.73,4249.73,4249.73,4249.73,0],["2019-10-14",4249.73,4249.73,4249.73,4249.73,0],["2019-10-15",4249.73,4249.73,4249.73,4249.73,0],["2019-10-16",4249.73,4249.73,4249.73,4249.73,0],["2019-10-17",4249.73,4249.73,4249.73,4249.73,0],["2019-10-18",4249.73,4249.73,4249.73,4249.73,0],["2019-10-21",4249.73,4249.73,4249.73,4249.73,0],["2019-10-22",4249.73,4249.73,4249.73,4249.73,0],["2019-10-23",4249.73,4249.73,4249.73,4249.73,0],["2019-10-24",4473.4,4562.86,4473.4,4562.86,1000],["2019-10-25",4562.86,4562.86,4562.86,4562.86,0],["2019-10-28",4562.86,4562.86,4562.86,4562.86,0],["2019-10-29",4562.86,4562.86,4562.86,4562.86,0],["2019-10-30",4562.86,4562.86,4562.86,4562.86,0],["2019-10-31",4160.26,4160.26,4160.26,4160.26,20000],["2019-11-01",4160.26,4160.26,4160.26,4160.26,0],["2019-11-04",4160.26,4160.26,4160.26,4160.26,0],["2019-11-05",4160.26,4160.26,4160.26,4160.26,0],["2019-11-06",4160.26,4160.26,4160.26,4160.26,0],["2019-11-07",4160.26,4160.26,4160.26,4160.26,0],["2019-11-08",4160.26,4160.26,4160.26,4160.26,0],["2019-11-11",4160.26,4160.26,4160.26,4160.26,0],["2019-11-12",4160.26,4160.26,4160.26,4160.26,0],["2019-11-13",4160.26,4160.26,4160.26,4160.26,0],["2019-11-14",4160.26,4160.26,4160.26,4160.26,0],["2019-11-15",4160.26,4160.26,4160.26,4160.26,0],["2019-11-18",4160.26,4160.26,4160.26,4160.26,100],["2019-11-19",4160.26,4160.26,4160.26,4160.26,0],["2019-11-20",4160.26,4160.26,4160.26,4160.26,0],["2019-11-21",4160.26,4160.26,4160.26,4160.26,0],["2019-11-22",4160.26,4160.26,4160.26,4160.26,100],["2019-11-25",4160.26,4160.26,4160.26,4160.26,0],["2019-11-26",4160.26,4160.26,4160.26,4160.26,0],["2019-11-27",4160.26,4160.26,4160.26,4160.26,0],["2019-11-28",4160.26,4160.26,4160.26,4160.26,0],["2019-11-29",4160.26,4160.26,4160.26,4160.26,0],["2019-12-02",4160.26,4160.26,4160.26,4160.26,0],["2019-12-03",4160.26,4160.26,4160.26,4160.26,0],["2019-12-04",4160.26,4160.26,4160.26,4160.26,0],["2019-12-05",4160.26,4160.26,4160.26,4160.26,0],["2019-12-06",4160.26,4160.26,4160.26,4160.26,0],["2019-12-09",4160.26,4160.26,4160.26,4160.26,0],["2019-12-10",4160.26,4160.26,4160.26,4160.26,0],["2019-12-11",4160.26,4160.26,4160.26,4160.26,0],["2019-12-12",4160.26,4160.26,4160.26,4160.26,0],["2019-12-13",4160.26,4160.26,4160.26,4160.26,0],["2019-12-16",4160.26,4160.26,4160.26,4160.26,0],["2019-12-17",4160.26,4160.26,4160.26,4160.26,0],["2019-12-18",4160.26,4160.26,4160.26,4160.26,0],["2019-12-19",4473.4,4473.4,4473.4,4473.4,100],["2019-12-20",4473.4,4473.4,4473.4,4473.4,0],["2019-12-23",4473.4,4473.4,4473.4,4473.4,0],["2019-12-24",4473.4,4473.4,4473.4,4473.4,0],["2019-12-25",4473.4,4473.4,4473.4,4473.4,0],["2019-12-26",4473.4,4473.4,4473.4,4473.4,0],["2019-12-27",4473.4,4473.4,4473.4,4473.4,0],["2019-12-30",4473.4,4473.4,4473.4,4473.4,0],["2019-12-31",4473.4,4473.4,4473.4,4473.4,0],["2020-01-02",4473.4,4473.4,4473.4,4473.4,0],["2020-01-03",4473.4,4473.4,4473.4,4473.4,0],["2020-01-06",4473.4,4473.4,4473.4,4473.4,0],["2020-01-07",4473.4,4473.4,4473.4,4473.4,0],["2020-01-08",4473.4,4473.4,4473.4,4473.4,0],["2020-01-09",4473.4,4473.4,4473.4,4473.4,400],["2020-01-10",4473.4,4473.4,4473.4,4473.4,0],["2020-01-13",4473.4,4473.4,4473.4,4473.4,0],["2020-01-14",4473.4,4473.4,4473.4,4473.4,0],["2020-01-15",4473.4,4473.4,4473.4,4473.4,0],["2020-01-16",4473.4,4473.4,4473.4,4473.4,0],["2020-01-17",4473.4,4473.4,4473.4,4473.4,0],["2020-01-20",4473.4,4473.4,4473.4,4473.4,0],["2020-01-21",4473.4,4473.4,4473.4,4473.4,0],["2020-01-22",4473.4,4473.4,4473.4,4473.4,0],["2020-01-30",4473.4,4473.4,4473.4,4473.4,0],["2020-01-31",4473.4,4473.4,4473.4,4473.4,0],["2020-02-03",4428.66,4428.66,4428.66,4428.66,1600],["2020-02-04",4428.66,4428.66,4428.66,4428.66,0],["2020-02-05",4026.06,4026.06,4026.06,4026.06,1000],["2020-02-06",4026.06,4026.06,4026.06,4026.06,0],["2020-02-07",4026.06,4026.06,4026.06,4026.06,0],["2020-02-10",4026.06,4026.06,4026.06,4026.06,0],["2020-02-11",4026.06,4026.06,4026.06,4026.06,0],["2020-02-12",4026.06,4026.06,4026.06,4026.06,0],["2020-02-13",4026.06,4026.06,4026.06,4026.06,0],["2020-02-14",4026.06,4026.06,4026.06,4026.06,0],["2020-02-17",4026.06,4026.06,4026.06,4026.06,0],["2020-02-18",4026.06,4026.06,4026.06,4026.06,0],["2020-02-19",4026.06,4026.06,4026.06,4026.06,0],["2020-02-20",4204.99,4204.99,4160.26,4204.99,21400],["2020-02-21",4204.99,4204.99,4204.99,4204.99,0],["2020-02-24",4473.4,4473.4,4473.4,4473.4,2000],["2020-02-25",4473.4,4473.4,4473.4,4473.4,0],["2020-02-26",4473.4,4473.4,4473.4,4473.4,0],["2020-02-27",4473.4,4473.4,4473.4,4473.4,0],["2020-02-28",4473.4,4473.4,4473.4,4473.4,0],["2020-03-02",4473.4,4473.4,4473.4,4473.4,0],["2020-03-03",4473.4,4473.4,4473.4,4473.4,0],["2020-03-04",4070.79,4652.33,4070.79,4652.33,18100],["2020-03-05",4652.33,4652.33,4652.33,4652.33,0],["2020-03-06",4652.33,4652.33,4652.33,4652.33,0],["2020-03-09",4652.33,4652.33,4652.33,4652.33,0],["2020-03-10",4383.93,4518.13,4383.93,4518.13,200],["2020-03-11",4518.13,4518.13,4518.13,4518.13,0],["2020-03-12",4518.13,4518.13,4518.13,4518.13,0],["2020-03-13",4518.13,4518.13,4518.13,4518.13,0],["2020-03-16",4518.13,4518.13,4518.13,4518.13,0],["2020-03-17",4518.13,4518.13,4518.13,4518.13,0],["2020-03-18",4607.6,4607.6,4607.6,4607.6,100],["2020-03-19",4607.6,4607.6,4607.6,4607.6,0],["2020-03-20",4607.6,4607.6,4607.6,4607.6,0],["2020-03-23",4607.6,4607.6,4607.6,4607.6,0],["2020-03-24",4607.6,4607.6,4607.6,4607.6,0],["2020-03-25",4607.6,4607.6,4607.6,4607.6,0],["2020-03-26",4607.6,4607.6,4607.6,4607.6,0],["2020-03-27",4607.6,4607.6,4607.6,4607.6,0],["2020-03-30",4607.6,4607.6,4607.6,4607.6,0],["2020-03-31",4607.6,4607.6,4607.6,4607.6,0],["2020-04-01",4607.6,4607.6,4607.6,4607.6,0],["2020-04-03",4607.6,4607.6,4607.6,4607.6,0],["2020-04-06",4607.6,4607.6,4607.6,4607.6,0],["2020-04-07",4607.6,4607.6,4607.6,4607.6,200],["2020-04-08",4607.6,4607.6,4607.6,4607.6,0],["2020-04-09",5054.94,5054.94,5054.94,5054.94,100],["2020-04-10",5054.94,5054.94,5054.94,5054.94,0],["2020-04-13",4562.86,4562.86,4562.86,4562.86,500],["2020-04-14",4473.4,4473.4,4473.4,4473.4,500],["2020-04-15",4473.4,4473.4,4473.4,4473.4,0],["2020-04-16",4607.6,4607.6,4607.6,4607.6,200],["2020-04-17",4652.33,4652.33,4652.33,4652.33,200],["2020-04-20",4473.4,4652.33,4473.4,4652.33,3100],["2020-04-21",4473.4,4652.33,4473.4,4652.33,3600],["2020-04-22",4652.33,4652.33,4652.33,4652.33,0],["2020-04-23",4473.4,4652.33,4249.73,4652.33,2600],["2020-04-24",4562.86,4562.86,4562.86,4562.86,500],["2020-04-27",4652.33,4652.33,4652.33,4652.33,300],["2020-04-28",4652.33,4876.0,4652.33,4876.0,600],["2020-04-29",4876.0,4876.0,4876.0,4876.0,0],["2020-05-04",4920.74,4920.74,4920.74,4920.74,300],["2020-05-05",4920.74,4920.74,4920.74,4920.74,500],["2020-05-06",4920.74,4920.74,4920.74,4920.74,400],["2020-05-07",4920.74,4920.74,4920.74,4920.74,0],["2020-05-08",5368.07,5368.07,5368.07,5368.07,200],["2020-05-11",5368.07,5368.07,5368.07,5368.07,0],["2020-05-12",5368.07,5368.07,5368.07,5368.07,0],["2020-05-13",5368.07,5368.07,5368.07,5368.07,0],["2020-05-14",5368.07,5368.07,5368.07,5368.07,0],["2020-05-15",5368.07,5368.07,5368.07,5368.07,0],["2020-05-18",5368.07,5368.07,5368.07,5368.07,0],["2020-05-19",5368.07,5368.07,5368.07,5368.07,0],["2020-05-20",5368.07,5368.07,5368.07,5368.07,0],["2020-05-21",5368.07,5368.07,5368.07,5368.07,0],["2020-05-22",5368.07,5368.07,5368.07,5368.07,0],["2020-05-25",5368.07,5368.07,5368.07,5368.07,0],["2020-05-26",4920.74,5368.07,4920.74,5368.07,200],["2020-05-27",4831.27,4831.27,4831.27,4831.27,100],["2020-05-28",5278.61,5278.61,4518.13,4518.13,200],["2020-05-29",4965.47,4965.47,4965.47,4965.47,2000],["2020-06-01",5368.07,5368.07,5368.07,5368.07,300],["2020-06-02",4831.27,5323.34,4831.27,5323.34,600],["2020-06-03",5323.34,5323.34,5323.34,5323.34,0],["2020-06-04",4831.27,5323.34,4831.27,5323.34,500],["2020-06-05",4831.27,5323.34,4831.27,5323.34,600],["2020-06-08",4831.27,4831.27,4831.27,4831.27,100],["2020-06-09",4383.93,5278.61,4383.93,4383.93,300],["2020-06-10",4160.26,4160.26,4160.26,4160.26,500],["2020-06-11",4562.86,4562.86,4562.86,4562.86,100],["2020-06-12",4965.47,5010.2,4115.52,5010.2,600],["2020-06-15",5010.2,5010.2,5010.2,5010.2,0],["2020-06-16",5010.2,5010.2,5010.2,5010.2,0],["2020-06-17",5010.2,5010.2,5010.2,5010.2,0],["2020-06-18",5010.2,5010.2,5010.2,5010.2,0],["2020-06-19",5010.2,5010.2,5010.2,5010.2,0],["2020-06-22",5010.2,5010.2,5010.2,5010.2,0],["2020-06-23",5010.2,5010.2,5010.2,5010.2,0],["2020-06-24",5368.07,5368.07,5368.07,5368.07,1900],["2020-06-25",5368.07,5368.07,5368.07,5368.07,0],["2020-06-26",5368.07,5368.07,5368.07,5368.07,400],["2020-06-29",5368.07,5368.07,5368.07,5368.07,0],["2020-06-30",5368.07,5368.07,5368.07,5368.07,0],["2020-07-01",5368.07,5368.07,5368.07,5368.07,0],["2020-07-02",5368.07,5368.07,5368.07,5368.07,0],["2020-07-03",5368.07,5368.07,5368.07,5368.07,0],["2020-07-06",5815.41,5815.41,5815.41,5815.41,200],["2020-07-07",5815.41,5815.41,5815.41,5815.41,0],["2020-07-08",6262.75,6262.75,6262.75,6262.75,300],["2020-07-09",6262.75,6262.75,6262.75,6262.75,0],["2020-07-10",6262.75,6262.75,6262.75,6262.75,0],["2020-07-13",6262.75,6262.75,6262.75,6262.75,0],["2020-07-14",6262.75,6262.75,6262.75,6262.75,0],["2020-07-15",6262.75,6262.75,6262.75,6262.75,0],["2020-07-16",6262.75,6262.75,6262.75,6262.75,0],["2020-07-17",6262.75,6262.75,6262.75,6262.75,0],["2020-07-20",5949.62,5949.62,5949.62,5949.62,100],["2020-07-21",5949.62,5949.62,5949.62,5949.62,0],["2020-07-22",5949.62,5949.62,5949.62,5949.62,0],["2020-07-23",5949.62,5949.62,5949.62,5949.62,0],["2020-07-24",5949.62,5949.62,5949.62,5949.62,0],["2020-07-27",5949.62,5949.62,5949.62,5949.62,0],["2020-07-28",5949.62,5949.62,5949.62,5949.62,0],["2020-07-29",5949.62,5949.62,5949.62,5949.62,0],["2020-07-30",5949.62,5949.62,5949.62,5949.62,0],["2020-07-31",5949.62,5949.62,5949.62,5949.62,0],["2020-08-03",5654.59,5654.59,5654.59,5654.59,100],["2020-08-04",5654.59,5654.59,5654.59,5654.59,0],["2020-08-05",5654.59,5654.59,5654.59,5654.59,0],["2020-08-06",5654.59,5654.59,5654.59,5654.59,0],["2020-08-07",5654.59,5654.59,5654.59,5654.59,0],["2020-08-10",5654.59,5654.59,5654.59,5654.59,0],["2020-08-11",5654.59,5654.59,5654.59,5654.59,0],["2020-08-12",5654.59,5654.59,5654.59,5654.59,0],["2020-08-13",5654.59,5654.59,5654.59,5654.59,0],["2020-08-14",5654.59,5654.59,5654.59,5654.59,0],["2020-08-17",5654.59,5654.59,5654.59,5654.59,0],["2020-08-18",5654.59,5654.59,5654.59,5654.59,0],["2020-08-19",5654.59,5654.59,5654.59,5654.59,0],["2020-08-20",5654.59,5654.59,5654.59,5654.59,0],["2020-08-21",5654.59,5654.59,5654.59,5654.59,0],["2020-08-24",5654.59,5654.59,5654.59,5654.59,0],["2020-08-25",5113.72,5113.72,5113.72,5113.72,100],["2020-08-26",5113.72,5113.72,5113.72,5113.72,100],["2020-08-27",5113.72,5113.72,5113.72,5113.72,0],["2020-08-28",5113.72,5113.72,5113.72,5113.72,0],["2020-08-31",5113.72,5113.72,5113.72,5113.72,0],["2020-09-01",5113.72,5113.72,5113.72,5113.72,100],["2020-09-03",5113.72,5113.72,5113.72,5113.72,0],["2020-09-04",5113.72,5113.72,5113.72,5113.72,0],["2020-09-07",5113.72,5113.72,5113.72,5113.72,0],["2020-09-08",5113.72,5113.72,5113.72,5113.72,0],["2020-09-09",5113.72,5113.72,5113.72,5113.72,0],["2020-09-10",5605.42,5605.42,5605.42,5605.42,100],["2020-09-11",5605.42,5605.42,5605.42,5605.42,0],["2020-09-14",5605.42,5605.42,5605.42,5605.42,0],["2020-09-15",5605.42,5605.42,5605.42,5605.42,0],["2020-09-16",5605.42,5605.42,5605.42,5605.42,0],["2020-09-17",5064.55,5064.55,5064.55,5064.55,1000],["2020-09-18",5064.55,5064.55,5064.55,5064.55,0],["2020-09-21",5113.72,5113.72,5113.72,5113.72,100],["2020-09-22",5113.72,5113.72,5113.72,5113.72,0],["2020-09-23",5113.72,5113.72,5113.72,5113.72,200],["2020-09-24",5113.72,5113.72,5113.72,5113.72,200],["2020-09-25",5113.72,5113.72,5113.72,5113.72,0],["2020-09-28",5113.72,5113.72,5113.72,5113.72,600],["2020-09-29",5113.72,5113.72,5113.72,5113.72,200],["2020-09-30",5162.89,5162.89,5162.89,5162.89,400],["2020-10-01",5162.89,5162.89,5162.89,5162.89,0],["2020-10-02",5212.06,5212.06,5212.06,5212.06,100],["2020-10-05",5359.57,5359.57,5359.57,5359.57,200],["2020-10-06",5359.57,5359.57,5359.57,5359.57,0],["2020-10-07",5359.57,5359.57,5359.57,5359.57,0],["2020-10-08",5359.57,5359.57,5359.57,5359.57,500],["2020-10-09",5359.57,5359.57,5359.57,5359.57,0],["2020-10-12",5359.57,5359.57,5359.57,5359.57,500],["2020-10-13",5359.57,5359.57,5359.57,5359.57,0],["2020-10-14",5359.57,5359.57,5359.57,5359.57,0],["2020-10-15",5359.57,5359.57,5359.57,5359.57,500],["2020-10-16",5359.57,5359.57,5359.57,5359.57,0],["2020-10-19",5851.28,5851.28,5359.57,5359.57,500],["2020-10-20",5802.11,5802.11,5802.11,5802.11,100],["2020-10-21",5802.11,5802.11,5802.11,5802.11,0],["2020-10-22",5359.57,5359.57,5359.57,5359.57,4000],["2020-10-23",5851.28,5851.28,5359.57,5359.57,600],["2020-10-26",5359.57,5359.57,5359.57,5359.57,0],["2020-10-27",5408.74,5408.74,5408.74,5408.74,1000],["2020-10-28",5408.74,5408.74,5408.74,5408.74,0],["2020-10-29",5949.62,5949.62,5802.11,5900.45,2400],["2020-10-30",5900.45,5900.45,5900.45,5900.45,0],["2020-11-02",5900.45,5900.45,5900.45,5900.45,0],["2020-11-03",5900.45,5900.45,5900.45,5900.45,0],["2020-11-04",5900.45,5900.45,5900.45,5900.45,0],["2020-11-05",5900.45,5900.45,5900.45,5900.45,0],["2020-11-06",5900.45,5900.45,5900.45,5900.45,0],["2020-11-09",5900.45,5900.45,5900.45,5900.45,0],["2020-11-10",5900.45,5900.45,5900.45,5900.45,2500],["2020-11-11",5900.45,5900.45,5900.45,5900.45,0],["2020-11-12",5900.45,6146.3,5900.45,6146.3,2900],["2020-11-13",6097.13,6146.3,6097.13,6146.3,2500],["2020-11-16",6146.3,6146.3,6146.3,6146.3,0],["2020-11-17",6146.3,6146.3,6146.3,6146.3,0],["2020-11-18",6392.15,6490.49,6392.15,6490.49,3300],["2020-11-19",6490.49,6490.49,6490.49,6490.49,0],["2020-11-20",6490.49,6490.49,6490.49,6490.49,0],["2020-11-23",6785.51,6785.51,6785.51,6785.51,20100],["2020-11-24",6785.51,7326.39,6785.51,7326.39,25200],["2020-11-25",7277.22,7277.22,7277.22,7277.22,4200],["2020-11-26",7965.6,7965.6,7965.6,7965.6,100],["2020-11-27",7178.88,7178.88,7178.88,7178.88,100],["2020-11-30",6638.0,6638.0,6490.49,6490.49,1000],["2020-12-01",7129.71,7129.71,5851.28,5851.28,300],["2020-12-02",6392.15,6392.15,6392.15,6392.15,1500],["2020-12-03",6392.15,6392.15,5802.11,5802.11,2000],["2020-12-04",6342.98,6342.98,6342.98,6342.98,96500],["2020-12-07",6342.98,6933.02,6342.98,6933.02,500],["2020-12-08",6293.81,6933.02,6293.81,6933.02,2200],["2020-12-09",6933.02,6933.02,6933.02,6933.02,0],["2020-12-10",6392.15,7375.56,6392.15,7375.56,1100],["2020-12-11",6638.0,7129.71,6638.0,7129.71,1200],["2020-12-14",7277.22,7277.22,7277.22,7277.22,130],["2020-12-15",7375.56,7375.56,7375.56,7375.56,3500],["2020-12-16",7621.41,8113.11,7621.41,8113.11,29700],["2020-12-17",7424.73,8063.94,7424.73,8063.94,1600],["2020-12-18",7326.39,7326.39,7277.22,7326.39,34700],["2020-12-21",7916.43,7965.6,6736.34,6736.34,51800],["2020-12-22",6736.34,6736.34,6195.47,6195.47,15000],["2020-12-23",6785.51,6785.51,6785.51,6785.51,2200],["2020-12-24",6785.51,6785.51,6785.51,6785.51,0],["2020-12-25",6785.51,6785.51,6785.51,6785.51,0],["2020-12-28",6785.51,6785.51,6785.51,6785.51,0],["2020-12-29",6982.19,7375.56,6982.19,7228.05,1600],["2020-12-30",7228.05,7228.05,7080.54,7080.54,33000],["2020-12-31",7080.54,7080.54,7080.54,7080.54,0],["2021-01-04",7326.39,7621.41,7326.39,7621.41,3100],["2021-01-05",7621.41,7621.41,7621.41,7621.41,0],["2021-01-06",7719.75,7768.92,7719.75,7768.92,1800],["2021-01-07",7768.92,7768.92,7768.92,7768.92,0],["2021-01-08",7768.92,7768.92,7768.92,7768.92,2600],["2021-01-11",8113.11,8113.11,8113.11,8113.11,500],["2021-01-12",8113.11,8113.11,8113.11,8113.11,0],["2021-01-13",8113.11,8113.11,8113.11,8113.11,0],["2021-01-14",8113.11,8113.11,8113.11,8113.11,50],["2021-01-15",8113.11,8113.11,8113.11,8113.11,4500],["2021-01-18",8113.11,8113.11,8113.11,8113.11,0],["2021-01-19",8113.11,8113.11,8113.11,8113.11,0],["2021-01-20",8113.11,8113.11,8113.11,8113.11,0],["2021-01-21",8113.11,8113.11,8113.11,8113.11,0],["2021-01-22",8113.11,8113.11,8113.11,8113.11,0],["2021-01-25",8113.11,8113.11,8113.11,8113.11,0],["2021-01-26",8113.11,8113.11,8113.11,8113.11,0],["2021-01-27",8113.11,8113.11,8113.11,8113.11,0],["2021-01-28",7867.26,7867.26,7867.26,7867.26,200],["2021-01-29",8555.65,8555.65,8555.65,8555.65,500],["2021-02-01",8555.65,8555.65,8555.65,8555.65,0],["2021-02-02",8555.65,8555.65,8555.65,8555.65,1000],["2021-02-03",8555.65,8555.65,8555.65,8555.65,0],["2021-02-04",8555.65,8604.82,8555.65,8604.82,4000],["2021-02-05",8604.82,8604.82,8604.82,8604.82,0],["2021-02-08",8604.82,8604.82,8604.82,8604.82,0],["2021-02-09",8604.82,8604.82,8604.82,8604.82,0],["2021-02-17",8604.82,8604.82,8604.82,8604.82,0],["2021-02-18",8604.82,8604.82,8604.82,8604.82,0],["2021-02-19",8604.82,8604.82,8604.82,8604.82,0],["2021-02-22",9342.37,9342.37,9342.37,9342.37,100],["2021-02-23",9342.37,9342.37,9342.37,9342.37,0],["2021-02-24",9342.37,9342.37,9342.37,9342.37,0],["2021-02-25",9342.37,9342.37,9342.37,9342.37,0],["2021-02-26",9342.37,9342.37,9342.37,9342.37,0],["2021-03-01",9342.37,9342.37,9342.37,9342.37,0],["2021-03-02",9342.37,9342.37,9342.37,9342.37,0],["2021-03-03",9342.37,9342.37,9342.37,9342.37,0],["2021-03-04",9342.37,9342.37,9342.37,9342.37,0],["2021-03-05",8408.14,10227.44,8408.14,10227.44,300],["2021-03-08",9588.22,9588.22,9588.22,9588.22,100],["2021-03-09",10424.12,10424.12,10424.12,10424.12,200],["2021-03-10",10424.12,10424.12,10424.12,10424.12,0],["2021-03-11",10325.78,10325.78,9834.08,9834.08,700],["2021-03-12",9834.08,9834.08,9834.08,9834.08,0],["2021-03-15",9588.22,9588.22,9588.22,9588.22,100],["2021-03-16",9342.37,9342.37,9342.37,9342.37,500],["2021-03-17",9342.37,9342.37,9342.37,9342.37,0],["2021-03-18",8850.67,8850.67,8850.67,8850.67,600],["2021-03-19",8358.97,9244.03,8358.97,9244.03,1000],["2021-03-22",9244.03,9244.03,9244.03,9244.03,400],["2021-03-23",9244.03,9244.03,9244.03,9244.03,0],["2021-03-24",9244.03,9244.03,9244.03,9244.03,0],["2021-03-25",9244.03,9244.03,9244.03,9244.03,0],["2021-03-26",9244.03,9244.03,9244.03,9244.03,0],["2021-03-29",9244.03,9244.03,9244.03,9244.03,0],["2021-03-30",8850.67,8850.67,8850.67,8850.67,500],["2021-03-31",8850.67,8850.67,8850.67,8850.67,0],["2021-04-01",8850.67,8850.67,8850.67,8850.67,500],["2021-04-02",8850.67,8850.67,8850.67,8850.67,0],["2021-04-05",8850.67,8850.67,8850.67,8850.67,2000],["2021-04-06",8850.67,8850.67,8850.67,8850.67,0],["2021-04-07",9096.52,9096.52,8850.67,8899.84,7300],["2021-04-08",9096.52,9096.52,9096.52,9096.52,1000],["2021-04-09",9096.52,9096.52,9096.52,9096.52,0],["2021-04-12",9047.35,9047.35,8260.62,8260.62,700],["2021-04-13",8850.67,8850.67,8850.67,8850.67,200],["2021-04-14",8850.67,8850.67,8850.67,8850.67,0],["2021-04-15",8850.67,8850.67,8850.67,8850.67,0],["2021-04-16",8850.67,8850.67,8457.31,8457.31,4800],["2021-04-19",8457.31,8457.31,8457.31,8457.31,0],["2021-04-20",8457.31,8457.31,8457.31,8457.31,0],["2021-04-22",8949.01,8949.01,8949.01,8949.01,300],["2021-04-23",8949.01,8949.01,8949.01,8949.01,0],["2021-04-26",8604.82,8604.82,8604.82,8604.82,2000],["2021-04-27",8604.82,8604.82,8604.82,8604.82,0],["2021-04-28",8604.82,8604.82,8604.82,8604.82,0],["2021-04-29",8113.11,8113.11,8113.11,8113.11,3600],["2021-05-04",8113.11,8113.11,8113.11,8113.11,0],["2021-05-05",8113.11,8113.11,8113.11,8113.11,0],["2021-05-06",8899.84,8899.84,8899.84,8899.84,4000],["2021-05-07",8899.84,8899.84,8899.84,8899.84,0],["2021-05-10",8899.84,8899.84,8899.84,8899.84,0],["2021-05-11",9096.52,9096.52,9096.52,9096.52,500],["2021-05-12",9096.52,9096.52,9096.52,9096.52,0],["2021-05-13",9096.52,9096.52,9096.52,9096.52,0],["2021-05-14",9096.52,9096.52,9096.52,9096.52,0],["2021-05-17",9096.52,9096.52,9096.52,9096.52,1000],["2021-05-18",9096.52,9096.52,9096.52,9096.52,0],["2021-05-19",9096.52,9096.52,9096.52,9096.52,500],["2021-05-20",9096.52,9096.52,9096.52,9096.52,0],["2021-05-21",9096.52,9096.52,9096.52,9096.52,0],["2021-05-24",9342.37,9784.91,9342.37,9784.91,4300],["2021-05-25",9784.91,9784.91,9784.91,9784.91,1000],["2021-05-26",9784.91,9784.91,9784.91,9784.91,0],["2021-05-27",9784.91,9784.91,9784.91,9784.91,0],["2021-05-28",9784.91,9784.91,9784.91,9784.91,0],["2021-05-31",9784.91,9784.91,9784.91,9784.91,0],["2021-06-01",9784.91,9784.91,9784.91,9784.91,0],["2021-06-02",9784.91,9784.91,9784.91,9784.91,0],["2021-06-03",8895.37,9157.0,8895.37,9157.0,2500],["2021-06-04",9157.0,9157.0,9157.0,9157.0,0],["2021-06-07",8372.11,8372.11,8372.11,8372.11,500],["2021-06-08",8372.11,8372.11,8372.11,8372.11,0],["2021-06-09",8372.11,8372.11,8372.11,8372.11,9000],["2021-06-10",8372.11,8372.11,8372.11,8372.11,0],["2021-06-11",8372.11,8372.11,8372.11,8372.11,0],["2021-06-14",8372.11,8372.11,8372.11,8372.11,0],["2021-06-15",8372.11,8372.11,8372.11,8372.11,0],["2021-06-16",8372.11,8372.11,8372.11,8372.11,0],["2021-06-17",8372.11,8372.11,8372.11,8372.11,0],["2021-06-18",8372.11,8372.11,8372.11,8372.11,0],["2021-06-21",8372.11,8372.11,8372.11,8372.11,0],["2021-06-22",8372.11,8372.11,8372.11,8372.11,0],["2021-06-23",8372.11,8372.11,8372.11,8372.11,0],["2021-06-24",8372.11,8372.11,8372.11,8372.11,5000],["2021-06-25",9209.32,9209.32,9209.32,9209.32,5000],["2021-06-28",9418.63,9418.63,9418.63,9418.63,1500],["2021-06-29",9470.95,9680.25,9470.95,9680.25,5500],["2021-06-30",9680.25,9680.25,9680.25,9680.25,0],["2021-07-01",9680.25,9680.25,9680.25,9680.25,600],["2021-07-02",9680.25,9680.25,9680.25,9680.25,0],["2021-07-05",9680.25,9680.25,9680.25,9680.25,0],["2021-07-06",9680.25,9680.25,9680.25,9680.25,0],["2021-07-07",9680.25,9680.25,9680.25,9680.25,0],["2021-07-08",9680.25,9680.25,9418.63,9418.63,1000],["2021-07-09",9418.63,9418.63,9418.63,9418.63,0],["2021-07-12",9418.63,9418.63,9418.63,9418.63,0],["2021-07-13",9418.63,9994.21,9418.63,9994.21,5400],["2021-07-14",9994.21,9994.21,9994.21,9994.21,0],["2021-07-15",9994.21,9994.21,9994.21,9994.21,0],["2021-07-16",9994.21,9994.21,9994.21,9994.21,0],["2021-07-19",9994.21,9994.21,9994.21,9994.21,0],["2021-07-20",9994.21,9994.21,9994.21,9994.21,0],["2021-07-21",10622.12,10622.12,10622.12,10622.12,100],["2021-07-22",10622.12,10622.12,10622.12,10622.12,0],["2021-07-23",10517.47,10517.47,10517.47,10517.47,200],["2021-07-26",10517.47,10517.47,10517.47,10517.47,0],["2021-07-27",10726.77,10726.77,10726.77,10726.77,3000],["2021-07-28",10726.77,10726.77,10726.77,10726.77,0],["2021-07-29",10726.77,10726.77,10726.77,10726.77,45200],["2021-07-30",10726.77,10726.77,10726.77,10726.77,16000],["2021-08-02",10726.77,10726.77,10726.77,10726.77,2300],["2021-08-03",10726.77,10726.77,10726.77,10726.77,0],["2021-08-04",10726.77,10726.77,10726.77,10726.77,0],["2021-08-05",10726.77,10726.77,9941.88,9941.88,2500],["2021-08-06",9941.88,9941.88,9941.88,9941.88,0],["2021-08-09",9941.88,9941.88,9941.88,9941.88,0],["2021-08-10",9941.88,9941.88,9941.88,9941.88,0],["2021-08-11",9941.88,9941.88,9941.88,9941.88,0],["2021-08-12",10726.77,10726.77,10726.77,10726.77,500],["2021-08-13",10726.77,10726.77,10726.77,10726.77,1600],["2021-08-16",10203.51,10203.51,10203.51,10203.51,1000],["2021-08-17",10203.51,10203.51,10203.51,10203.51,0],["2021-08-18",9523.28,9941.88,9523.28,9941.88,600],["2021-08-19",9941.88,9941.88,9941.88,9941.88,0],["2021-08-20",9941.88,9941.88,9941.88,9941.88,0],["2021-08-23",9941.88,9941.88,9941.88,9941.88,0],["2021-08-24",9941.88,9941.88,9941.88,9941.88,0],["2021-08-25",9941.88,9941.88,9941.88,9941.88,0],["2021-08-26",9941.88,9941.88,9941.88,9941.88,0],["2021-08-27",10936.07,10936.07,10465.14,10465.14,1100],["2021-08-30",10412.81,10465.14,10203.51,10203.51,1400],["2021-08-31",10203.51,10203.51,10203.51,10203.51,0],["2021-09-01",10203.51,10203.51,10203.51,10203.51,0],["2021-09-06",9418.63,9418.63,9418.63,9418.63,100],["2021-09-07",10360.49,10360.49,10360.49,10360.49,1200],["2021-09-08",11354.68,11354.68,11302.35,11354.68,118200],["2021-09-09",12453.52,12453.52,12453.52,12453.52,2800],["2021-09-10",13657.01,13657.01,13657.01,13657.01,50300],["2021-09-13",14965.15,14965.15,14023.29,14023.29,14100],["2021-09-14",14023.29,14023.29,12924.45,13500.03,3300],["2021-09-15",13657.01,13866.31,13657.01,13866.31,3000],["2021-09-16",12819.8,13709.33,12715.15,13343.05,11300],["2021-09-17",13186.08,13500.03,13081.43,13500.03,6200],["2021-09-20",13133.75,13133.75,12819.8,13081.43,11300],["2021-09-21",13081.43,13081.43,12139.56,13029.1,5300],["2021-09-22",13081.43,13081.43,13081.43,13081.43,700],["2021-09-23",13081.43,13343.05,12610.49,12610.49,1600],["2021-09-24",12401.19,12662.82,12348.87,12662.82,1500],["2021-09-27",12662.82,12662.82,12662.82,12662.82,0],["2021-09-28",12558.17,13133.75,12558.17,12662.82,1300],["2021-09-29",12610.49,12610.49,12610.49,12610.49,2000],["2021-09-30",12610.49,12610.49,12610.49,12610.49,0],["2021-10-01",12662.82,12819.8,12662.82,12819.8,200],["2021-10-04",12819.8,13081.43,12819.8,13081.43,3000],["2021-10-05",13081.43,13081.43,13081.43,13081.43,0],["2021-10-06",12558.17,12610.49,12558.17,12558.17,3600],["2021-10-07",12558.17,12558.17,12558.17,12558.17,500],["2021-10-08",12558.17,12558.17,12558.17,12558.17,0],["2021-10-11",12558.17,12819.8,12558.17,12819.8,2900],["2021-10-12",12819.8,12819.8,12819.8,12819.8,0],["2021-10-13",12819.8,12819.8,12819.8,12819.8,0],["2021-10-14",12087.24,12819.8,12034.91,12767.47,1300],["2021-10-15",12767.47,12767.47,12662.82,12662.82,500],["2021-10-18",12819.8,13343.05,12819.8,13081.43,5500],["2021-10-19",13081.43,13343.05,13081.43,13081.43,8300],["2021-10-20",13081.43,13081.43,12976.77,12976.77,1100],["2021-10-21",12976.77,14232.59,12976.77,14232.59,18600],["2021-10-22",15645.39,15645.39,13604.68,13604.68,18400],["2021-10-25",13604.68,13604.68,13604.68,13604.68,300],["2021-10-26",13343.05,13813.99,13343.05,13813.99,17900],["2021-10-27",14127.94,14127.94,13604.68,14075.61,20300],["2021-10-28",13970.96,14023.29,13709.33,14023.29,2500],["2021-10-29",14337.24,14337.24,14232.59,14232.59,700],["2021-11-01",14441.89,14441.89,14441.89,14441.89,5100],["2021-11-02",14441.89,14494.22,14441.89,14441.89,6500],["2021-11-03",14232.59,14232.59,14127.94,14127.94,2200],["2021-11-04",13604.68,14127.94,13604.68,14127.94,700],["2021-11-05",14127.94,14127.94,14127.94,14127.94,21100],["2021-11-08",14127.94,14127.94,14127.94,14127.94,0],["2021-11-09",14127.94,14127.94,13970.96,14127.94,400],["2021-11-10",14127.94,14127.94,14127.94,14127.94,100],["2021-11-11",13604.68,14860.5,13604.68,14860.5,7600],["2021-11-12",14651.2,14651.2,14651.2,14651.2,200],["2021-11-15",16116.32,16116.32,15959.34,16063.99,900],["2021-11-16",14494.22,15174.45,14494.22,15174.45,8200],["2021-11-17",16691.9,16691.9,13657.01,15174.45,6500],["2021-11-18",16691.9,16691.9,13918.64,15540.73,17600],["2021-11-19",15540.73,15540.73,15540.73,15540.73,0],["2021-11-22",15122.13,15122.13,15122.13,15122.13,25100],["2021-11-23",15122.13,15122.13,15122.13,15122.13,0],["2021-11-24",16587.25,16587.25,13709.33,14441.89,3900],["2021-11-25",13343.05,13343.05,13029.1,13029.1,13000],["2021-11-26",14284.92,14284.92,14180.27,14180.27,3000],["2021-11-29",14389.57,14389.57,14389.57,14389.57,200],["2021-11-30",14075.61,14075.61,13604.68,13604.68,200],["2021-12-01",13604.68,13604.68,13604.68,13604.68,0],["2021-12-02",13604.68,13657.01,13604.68,13657.01,3000],["2021-12-03",13657.01,13657.01,13657.01,13657.01,0],["2021-12-06",14023.29,14075.61,14023.29,14075.61,300],["2021-12-07",14023.29,14023.29,14023.29,14023.29,1300],["2021-12-08",14023.29,14023.29,14023.29,14023.29,0],["2021-12-09",14023.29,14023.29,14023.29,14023.29,0],["2021-12-10",14023.29,14023.29,14023.29,14023.29,0],["2021-12-13",14127.94,14127.94,14127.94,14127.94,700],["2021-12-14",14127.94,14127.94,14127.94,14127.94,0],["2021-12-15",14127.94,14127.94,14127.94,14127.94,0],["2021-12-16",14075.61,14075.61,14075.61,14075.61,500],["2021-12-17",14075.61,14075.61,14075.61,14075.61,500],["2021-12-20",14075.61,14075.61,14075.61,14075.61,0],["2021-12-21",13500.03,14075.61,13500.03,14075.61,4000],["2021-12-22",14075.61,14075.61,14075.61,14075.61,0],["2021-12-23",14395.51,14395.51,14395.51,14395.51,100],["2021-12-24",14342.2,14342.2,14342.2,14342.2,100],["2021-12-27",14342.2,14342.2,14288.88,14288.88,2500],["2021-12-28",14288.88,14288.88,14235.56,14235.56,1900],["2021-12-29",14235.56,14235.56,14235.56,14235.56,0],["2021-12-30",14235.56,14235.56,14235.56,14235.56,0],["2021-12-31",14235.56,14235.56,14235.56,14235.56,0],["2022-01-04",14235.56,14235.56,14235.56,14235.56,0],["2022-01-05",13329.18,13755.71,13329.18,13755.71,800],["2022-01-06",13809.03,13809.03,13809.03,13809.03,1400],["2022-01-07",14075.61,14075.61,14075.61,14075.61,100],["2022-01-10",14075.61,14075.61,14075.61,14075.61,0],["2022-01-11",14022.3,14075.61,14022.3,14075.61,1600],["2022-01-12",15461.85,15461.85,15461.85,15461.85,200],["2022-01-13",14288.88,14502.15,13915.66,14502.15,2800],["2022-01-14",14502.15,14502.15,14502.15,14502.15,0],["2022-01-17",14502.15,14502.15,14502.15,14502.15,0],["2022-01-18",14502.15,14502.15,14502.15,14502.15,0],["2022-01-19",14502.15,14502.15,14502.15,14502.15,0],["2022-01-20",14502.15,14502.15,14502.15,14502.15,0],["2022-01-21",14502.15,14502.15,14502.15,14502.15,0],["2022-01-24",14502.15,14502.15,14502.15,14502.15,0],["2022-01-25",14502.15,14502.15,14502.15,14502.15,0],["2022-01-26",14395.51,14395.51,14395.51,14395.51,200],["2022-01-27",13968.98,14342.2,13968.98,14342.2,300],["2022-01-28",14342.2,14342.2,14342.2,14342.2,1000],["2022-02-07",14342.2,14342.2,14342.2,14342.2,0],["2022-02-08",14342.2,14342.2,14342.2,14342.2,0],["2022-02-09",14342.2,14342.2,14342.2,14342.2,0],["2022-02-10",14128.93,14128.93,14128.93,14128.93,1000],["2022-02-11",14128.93,14128.93,14128.93,14128.93,0],["2022-02-14",14128.93,14128.93,14128.93,14128.93,0],["2022-02-15",14128.93,14128.93,14128.93,14128.93,0],["2022-02-16",13329.18,15461.85,13329.18,15461.85,4400],["2022-02-17",13915.66,13915.66,13915.66,13915.66,5000],["2022-02-18",13915.66,13915.66,13915.66,13915.66,0],["2022-02-21",13915.66,13915.66,13915.66,13915.66,0],["2022-02-22",13915.66,13915.66,13915.66,13915.66,0],["2022-02-23",13915.66,13915.66,13915.66,13915.66,0],["2022-02-24",13862.35,13862.35,13862.35,13862.35,100],["2022-02-25",13862.35,13862.35,13862.35,13862.35,0],["2022-02-28",13862.35,13862.35,13862.35,13862.35,200],["2022-03-01",13862.35,13862.35,13862.35,13862.35,0],["2022-03-02",13862.35,13862.35,13862.35,13862.35,0],["2022-03-03",14555.46,14555.46,14555.46,14555.46,100],["2022-03-04",14555.46,14555.46,14555.46,14555.46,4400],["2022-03-07",14555.46,14875.36,14395.51,14875.36,5300],["2022-03-08",14875.36,14875.36,14555.46,14875.36,600],["2022-03-09",14395.51,14395.51,13968.98,14395.51,1600],["2022-03-10",14395.51,14395.51,14395.51,14395.51,0],["2022-03-11",14875.36,14875.36,14395.51,14395.51,400],["2022-03-14",14395.51,14395.51,14128.93,14128.93,400],["2022-03-15",14128.93,14128.93,14128.93,14128.93,500],["2022-03-16",14395.51,14395.51,14395.51,14395.51,1000],["2022-03-17",14395.51,14448.83,14395.51,14448.83,2500],["2022-03-18",14448.83,14448.83,14448.83,14448.83,400],["2022-03-21",14448.83,14448.83,14448.83,14448.83,500],["2022-03-22",14448.83,14448.83,14448.83,14448.83,0],["2022-03-23",14608.78,14608.78,14608.78,14608.78,100],["2022-03-24",14608.78,14608.78,14608.78,14608.78,0],["2022-03-25",14608.78,14608.78,14608.78,14608.78,0],["2022-03-28",14608.78,14608.78,14608.78,14608.78,0],["2022-03-29",14608.78,14608.78,14608.78,14608.78,0],["2022-03-30",14608.78,14608.78,14608.78,14608.78,0],["2022-03-31",14662.1,14662.1,14662.1,14662.1,100],["2022-04-01",14395.51,14555.46,13382.5,13382.5,46000],["2022-04-04",14608.78,14608.78,14608.78,14608.78,100],["2022-04-05",14395.51,14395.51,14395.51,14395.51,100],["2022-04-06",14395.51,14395.51,14395.51,14395.51,100],["2022-04-07",14395.51,14395.51,14395.51,14395.51,0],["2022-04-08",14395.51,14395.51,14395.51,14395.51,0],["2022-04-12",14395.51,14395.51,14395.51,14395.51,1000],["2022-04-13",14395.51,14395.51,14395.51,14395.51,0],["2022-04-14",14395.51,14395.51,14395.51,14395.51,200],["2022-04-15",14395.51,14395.51,14395.51,14395.51,0],["2022-04-18",14395.51,14395.51,14395.51,14395.51,0],["2022-04-19",14395.51,14395.51,14395.51,14395.51,0],["2022-04-20",14395.51,14395.51,14395.51,14395.51,0],["2022-04-21",14395.51,14395.51,14128.93,14128.93,3300],["2022-04-22",14128.93,14128.93,14128.93,14128.93,0],["2022-04-25",14128.93,14128.93,14128.93,14128.93,100],["2022-04-26",14128.93,14128.93,14128.93,14128.93,0],["2022-04-27",13649.08,14395.51,13649.08,14395.51,200],["2022-04-28",13862.35,13862.35,13755.71,13755.71,500],["2022-04-29",13809.03,13809.03,13809.03,13809.03,100],["2022-05-04",13809.03,13809.03,13809.03,13809.03,0],["2022-05-05",13809.03,13809.03,13809.03,13809.03,100],["2022-05-06",13809.03,13809.03,13809.03,13809.03,0],["2022-05-09",13809.03,13809.03,13809.03,13809.03,1000],["2022-05-10",13809.03,13809.03,13809.03,13809.03,0],["2022-05-11",14395.51,14395.51,14395.51,14395.51,100],["2022-05-12",14395.51,14395.51,14395.51,14395.51,0],["2022-05-13",14395.51,14395.51,14395.51,14395.51,0],["2022-05-16",12955.96,12955.96,12955.96,12955.96,100],["2022-05-17",13329.18,13329.18,13329.18,13329.18,600],["2022-05-18",13329.18,13329.18,13329.18,13329.18,200],["2022-05-19",12796.01,13862.35,12796.01,13862.35,400],["2022-05-20",13862.35,13862.35,13862.35,13862.35,0],["2022-05-23",13862.35,13862.35,13862.35,13862.35,0],["2022-05-24",13862.35,13862.35,13862.35,13862.35,0],["2022-05-25",13862.35,13862.35,13862.35,13862.35,0],["2022-05-26",13862.35,13862.35,13862.35,13862.35,0],["2022-05-27",13862.35,13862.35,13862.35,13862.35,0],["2022-05-30",13862.35,13862.35,13862.35,13862.35,0],["2022-05-31",13862.35,13862.35,13862.35,13862.35,0],["2022-06-01",13862.35,13862.35,13862.35,13862.35,0],["2022-06-02",13862.35,13862.35,13862.35,13862.35,0],["2022-06-03",12529.43,14822.05,12529.43,14342.2,10500],["2022-06-06",14342.2,14342.2,14342.2,14342.2,0],["2022-06-07",14342.2,14342.2,14342.2,14342.2,0],["2022-06-08",14342.2,14342.2,14342.2,14342.2,0],["2022-06-09",14342.2,14342.2,14342.2,14342.2,0],["2022-06-10",14342.2,14342.2,14342.2,14342.2,0],["2022-06-13",14342.2,14342.2,14342.2,14342.2,0],["2022-06-14",14342.2,14342.2,14342.2,14342.2,0],["2022-06-15",14342.2,14342.2,14342.2,14342.2,0],["2022-06-16",14342.2,14342.2,14342.2,14342.2,0],["2022-06-17",14342.2,14342.2,14342.2,14342.2,0],["2022-06-20",14342.2,14342.2,14342.2,14342.2,0],["2022-06-21",14342.2,14342.2,14342.2,14342.2,0],["2022-06-22",14342.2,14342.2,14342.2,14342.2,0],["2022-06-23",12955.96,13329.18,12955.96,13329.18,4600],["2022-06-24",13329.18,13329.18,13329.18,13329.18,100],["2022-06-27",12796.01,13809.03,12796.01,13809.03,6200],["2022-06-28",13809.03,13809.03,13809.03,13809.03,0],["2022-06-29",13329.18,13329.18,13329.18,13329.18,1000],["2022-06-30",13329.18,13329.18,13329.18,13329.18,0],["2022-07-01",13329.18,13329.18,13329.18,13329.18,0],["2022-07-04",13329.18,13329.18,13329.18,13329.18,0],["2022-07-05",13329.18,13329.18,13329.18,13329.18,0],["2022-07-06",13329.18,13329.18,13329.18,13329.18,0],["2022-07-07",13329.18,13329.18,13329.18,13329.18,0],["2022-07-08",13329.18,13329.18,13329.18,13329.18,500],["2022-07-11",13329.18,13329.18,13329.18,13329.18,0],["2022-07-12",13329.18,13329.18,13329.18,13329.18,0],["2022-07-13",13329.18,13329.18,13329.18,13329.18,0],["2022-07-14",12262.85,13968.98,12262.85,13968.98,1200],["2022-07-15",15195.27,15195.27,15195.27,15195.27,100],["2022-07-18",13702.4,13702.4,13702.4,13702.4,200],["2022-07-19",12582.75,12582.75,12582.75,12582.75,100],["2022-07-20",13329.18,13329.18,13329.18,13329.18,400],["2022-07-21",14662.1,14662.1,13329.18,13329.18,400],["2022-07-22",13329.18,13329.18,13329.18,13329.18,0],["2022-07-25",13329.18,13329.18,13329.18,13329.18,100],["2022-07-26",13329.18,13329.18,13329.18,13329.18,500],["2022-07-27",13329.18,13329.18,13329.18,13329.18,500],["2022-07-28",13329.18,13329.18,13329.18,13329.18,0],["2022-07-29",13329.18,13329.18,13329.18,13329.18,0],["2022-08-01",13329.18,13329.18,13329.18,13329.18,0],["2022-08-02",13329.18,13329.18,13329.18,13329.18,0],["2022-08-03",13329.18,13329.18,13329.18,13329.18,0],["2022-08-04",12582.75,12582.75,11996.26,11996.26,2000],["2022-08-05",11996.26,11996.26,11996.26,11996.26,0],["2022-08-08",12689.38,12689.38,12689.38,12689.38,100],["2022-08-09",12689.38,12689.38,12689.38,12689.38,0],["2022-08-10",12689.38,12689.38,12689.38,12689.38,0],["2022-08-11",12689.38,12689.38,12689.38,12689.38,1000],["2022-08-12",12689.38,12689.38,12689.38,12689.38,0],["2022-08-15",12689.38,12689.38,12689.38,12689.38,0],["2022-08-16",12689.38,12689.38,12689.38,12689.38,0],["2022-08-17",12689.38,12689.38,12689.38,12689.38,0],["2022-08-18",12689.38,12689.38,12689.38,12689.38,0],["2022-08-19",12689.38,12689.38,12689.38,12689.38,0],["2022-08-22",12689.38,12689.38,12689.38,12689.38,0],["2022-08-23",12689.38,12689.38,12689.38,12689.38,0],["2022-08-24",12689.38,12689.38,12689.38,12689.38,1000],["2022-08-25",12689.38,12689.38,12689.38,12689.38,1000],["2022-08-26",12689.38,12689.38,12689.38,12689.38,0],["2022-08-29",12689.38,12689.38,12689.38,12689.38,200],["2022-08-30",12689.38,12689.38,12689.38,12689.38,0],["2022-08-31",12689.38,12689.38,12689.38,12689.38,0],["2022-09-05",12689.38,12689.38,12689.38,12689.38,0],["2022-09-06",12689.38,12689.38,12689.38,12689.38,0],["2022-09-07",12689.38,12689.38,12689.38,12689.38,0],["2022-09-08",12689.38,12689.38,12689.38,12689.38,0],["2022-09-09",12689.38,12689.38,12689.38,12689.38,0],["2022-09-12",12689.38,12689.38,12689.38,12689.38,0],["2022-09-13",12689.38,12689.38,12689.38,12689.38,0],["2022-09-14",12689.38,12689.38,12689.38,12689.38,0],["2022-09-15",12689.38,12689.38,12689.38,12689.38,0],["2022-09-16",12689.38,12689.38,12689.38,12689.38,0],["2022-09-19",13862.35,13862.35,13862.35,13862.35,100],["2022-09-20",13862.35,13862.35,13862.35,13862.35,0],["2022-09-21",13862.35,13862.35,13862.35,13862.35,0],["2022-09-22",13862.35,13862.35,13862.35,13862.35,0],["2022-09-23",13862.35,13862.35,13862.35,13862.35,0],["2022-09-26",13862.35,13862.35,13862.35,13862.35,0],["2022-09-27",13862.35,13862.35,13862.35,13862.35,0],["2022-09-28",12796.01,12796.01,12796.01,12796.01,800],["2022-09-29",12796.01,12796.01,12796.01,12796.01,0],["2022-09-30",12796.01,12796.01,12796.01,12796.01,0],["2022-10-03",12796.01,12796.01,12796.01,12796.01,200],["2022-10-04",12796.01,12796.01,12796.01,12796.01,0],["2022-10-05",12796.01,12796.01,12796.01,12796.01,0],["2022-10-06",12796.01,12796.01,12796.01,12796.01,0],["2022-10-07",12796.01,12796.01,12796.01,12796.01,0],["2022-10-10",12796.01,12796.01,12796.01,12796.01,0],["2022-10-11",12796.01,12796.01,12796.01,12796.01,0],["2022-10-12",12796.01,12796.01,12796.01,12796.01,0],["2022-10-13",11516.41,11516.41,11516.41,11516.41,100],["2022-10-14",11516.41,11516.41,11516.41,11516.41,0],["2022-10-17",11516.41,11516.41,11516.41,11516.41,0],["2022-10-18",11516.41,11516.41,11516.41,11516.41,0],["2022-10-19",11516.41,11516.41,11516.41,11516.41,0],["2022-10-20",11516.41,11516.41,11516.41,11516.41,0],["2022-10-21",11516.41,11516.41,11516.41,11516.41,0],["2022-10-24",10396.76,10396.76,10396.76,10396.76,100],["2022-10-25",9437.06,9437.06,9437.06,9437.06,100],["2022-10-26",9383.74,9383.74,8690.63,8690.63,200],["2022-10-27",9543.69,9543.69,9543.69,9543.69,100],["2022-10-28",9543.69,9543.69,9543.69,9543.69,0],["2022-10-31",8637.31,10450.08,8637.31,10450.08,19400],["2022-11-01",9437.06,9437.06,9437.06,9437.06,100],["2022-11-02",10343.44,10343.44,10343.44,10343.44,100],["2022-11-03",11143.19,11143.19,11143.19,11143.19,100],["2022-11-04",10076.86,10076.86,10076.86,10076.86,100],["2022-11-07",10076.86,10076.86,10076.86,10076.86,0],["2022-11-08",10076.86,10076.86,10076.86,10076.86,0],["2022-11-09",10076.86,10076.86,10076.86,10076.86,0],["2022-11-10",9383.74,9383.74,9330.43,9330.43,3100],["2022-11-11",8477.36,9330.43,8477.36,9330.43,200],["2022-11-14",9223.79,9330.43,9223.79,9330.43,3600],["2022-11-15",8583.99,8583.99,8583.99,8583.99,100],["2022-11-16",7784.24,9383.74,7784.24,9383.74,200],["2022-11-17",9383.74,9383.74,9383.74,9383.74,0],["2022-11-18",9383.74,9383.74,9383.74,9383.74,8000],["2022-11-21",9383.74,9383.74,9383.74,9383.74,0],["2022-11-22",9063.84,9063.84,9063.84,9063.84,600],["2022-11-23",9383.74,9383.74,9383.74,9383.74,100],["2022-11-24",9383.74,9383.74,9383.74,9383.74,0],["2022-11-25",9383.74,9383.74,9383.74,9383.74,500],["2022-11-28",9383.74,9383.74,9383.74,9383.74,400],["2022-11-29",9383.74,9383.74,9383.74,9383.74,100],["2022-11-30",9383.74,9383.74,9383.74,9383.74,100],["2022-12-01",9383.74,9383.74,9383.74,9383.74,0],["2022-12-02",9383.74,9383.74,9383.74,9383.74,100],["2022-12-05",9383.74,9383.74,9383.74,9383.74,0],["2022-12-06",9383.74,9383.74,9383.74,9383.74,0],["2022-12-07",9330.43,9330.43,9330.43,9330.43,600],["2022-12-08",9330.43,9330.43,9330.43,9330.43,100],["2022-12-09",9330.43,9330.43,9330.43,9330.43,0],["2022-12-12",9330.43,9330.43,9330.43,9330.43,0],["2022-12-13",9330.43,9330.43,9330.43,9330.43,0],["2022-12-14",9330.43,9330.43,9330.43,9330.43,0],["2022-12-15",9330.43,9330.43,9330.43,9330.43,0],["2022-12-16",9330.43,9330.43,9330.43,9330.43,0],["2022-12-19",10236.81,10236.81,10236.81,10236.81,22200],["2022-12-20",10236.81,10236.81,10236.81,10236.81,0],["2022-12-21",10236.81,10236.81,10236.81,10236.81,7800],["2022-12-22",10236.81,10236.81,10236.81,10236.81,0],["2022-12-23",9359.37,10821.77,9359.37,10821.77,300],["2022-12-26",10821.77,10821.77,10821.77,10821.77,0],["2022-12-27",10821.77,10821.77,10821.77,10821.77,0],["2022-12-28",9944.33,9944.33,9944.33,9944.33,2000],["2022-12-29",9944.33,9944.33,9944.33,9944.33,0],["2022-12-30",9944.33,9944.33,9944.33,9944.33,0],["2023-01-03",9944.33,9944.33,9944.33,9944.33,200],["2023-01-04",9944.33,9944.33,9944.33,9944.33,0],["2023-01-05",9944.33,9944.33,9944.33,9944.33,0],["2023-01-06",9944.33,9944.33,9944.33,9944.33,0],["2023-01-09",9944.33,9944.33,9944.33,9944.33,0],["2023-01-10",9944.33,9944.33,9944.33,9944.33,0],["2023-01-11",10938.76,10938.76,10938.76,10938.76,100],["2023-01-12",10938.76,10938.76,10938.76,10938.76,0],["2023-01-13",10938.76,10938.76,10938.76,10938.76,0],["2023-01-16",9885.83,9885.83,9885.83,9885.83,300],["2023-01-17",10821.77,10821.77,10821.77,10821.77,200],["2023-01-18",11874.7,11874.7,11874.7,11874.7,100],["2023-01-19",11874.7,11874.7,11874.7,11874.7,0],["2023-01-27",11874.7,11874.7,11874.7,11874.7,0],["2023-01-30",11874.7,11874.7,11874.7,11874.7,0],["2023-01-31",11874.7,11874.7,11874.7,11874.7,0],["2023-02-01",11816.2,11816.2,11816.2,11816.2,100],["2023-02-02",11816.2,11816.2,11816.2,11816.2,0],["2023-02-03",11816.2,11816.2,11816.2,11816.2,0],["2023-02-06",11816.2,11816.2,11816.2,11816.2,0],["2023-02-07",11816.2,11816.2,11816.2,11816.2,0],["2023-02-08",11816.2,11816.2,11816.2,11816.2,0],["2023-02-09",11816.2,11816.2,11816.2,11816.2,0],["2023-02-10",11816.2,11816.2,11816.2,11816.2,0],["2023-02-13",11816.2,11816.2,11816.2,11816.2,0],["2023-02-14",11816.2,11816.2,11816.2,11816.2,0],["2023-02-15",11816.2,11816.2,11816.2,11816.2,0],["2023-02-16",11816.2,11816.2,11816.2,11816.2,0],["2023-02-17",11816.2,11816.2,11816.2,11816.2,0],["2023-02-20",11816.2,11816.2,11816.2,11816.2,0],["2023-02-21",11816.2,11816.2,11816.2,11816.2,0],["2023-02-22",11816.2,11816.2,11816.2,11816.2,0],["2023-02-23",11816.2,11816.2,11816.2,11816.2,0],["2023-02-24",11816.2,11816.2,11816.2,11816.2,0],["2023-02-27",11816.2,11816.2,11816.2,11816.2,0],["2023-02-28",11816.2,11816.2,11816.2,11816.2,0],["2023-03-01",12986.12,12986.12,12986.12,12986.12,100],["2023-03-02",12986.12,12986.12,12986.12,12986.12,0],["2023-03-03",12986.12,12986.12,12986.12,12986.12,0],["2023-03-06",12986.12,12986.12,12986.12,12986.12,0],["2023-03-07",12986.12,12986.12,12986.12,12986.12,0],["2023-03-08",12986.12,12986.12,12986.12,12986.12,0],["2023-03-09",12986.12,12986.12,12986.12,12986.12,0],["2023-03-10",12986.12,12986.12,12986.12,12986.12,0],["2023-03-13",12986.12,12986.12,12986.12,12986.12,0],["2023-03-14",12986.12,12986.12,12986.12,12986.12,0],["2023-03-15",12986.12,12986.12,12986.12,12986.12,0],["2023-03-16",12986.12,12986.12,12986.12,12986.12,0],["2023-03-17",12986.12,12986.12,12986.12,12986.12,0],["2023-03-20",12986.12,12986.12,12986.12,12986.12,0],["2023-03-21",12986.12,12986.12,12986.12,12986.12,0],["2023-03-22",12986.12,12986.12,12986.12,12986.12,0],["2023-03-23",12986.12,12986.12,12986.12,12986.12,0],["2023-03-24",12986.12,12986.12,12986.12,12986.12,0],["2023-03-27",12986.12,12986.12,12986.12,12986.12,0],["2023-03-28",12986.12,12986.12,12986.12,12986.12,0],["2023-03-29",12986.12,12986.12,12986.12,12986.12,0],["2023-03-30",12986.12,12986.12,12986.12,12986.12,0],["2023-03-31",12986.12,12986.12,12986.12,12986.12,0],["2023-04-03",12986.12,12986.12,12986.12,12986.12,0],["2023-04-04",12986.12,12986.12,12986.12,12986.12,0],["2023-04-05",12986.12,12986.12,12986.12,12986.12,0],["2023-04-06",12986.12,12986.12,12986.12,12986.12,0],["2023-04-07",12986.12,12986.12,12986.12,12986.12,0],["2023-04-10",12986.12,12986.12,12986.12,12986.12,0],["2023-04-11",12986.12,12986.12,12986.12,12986.12,0],["2023-04-12",11699.21,11699.21,11699.21,11699.21,200],["2023-04-13",10529.29,10529.29,10529.29,10529.29,1600],["2023-04-14",10529.29,10529.29,10529.29,10529.29,0],["2023-04-17",10529.29,10529.29,10529.29,10529.29,0],["2023-04-18",10529.29,10529.29,10529.29,10529.29,0],["2023-04-19",10529.29,10529.29,10529.29,10529.29,0],["2023-04-20",10529.29,10529.29,10529.29,10529.29,500],["2023-04-21",10529.29,10529.29,10529.29,10529.29,0],["2023-04-24",10763.27,10763.27,10763.27,10763.27,100],["2023-04-25",10763.27,10763.27,10763.27,10763.27,0],["2023-04-26",10763.27,10763.27,10763.27,10763.27,0],["2023-04-27",10763.27,10763.27,10763.27,10763.27,0],["2023-04-28",10763.27,10763.27,10763.27,10763.27,0],["2023-05-04",10763.27,10763.27,10763.27,10763.27,0],["2023-05-05",9944.33,9944.33,9944.33,9944.33,500],["2023-05-08",9710.35,9710.35,9710.35,9710.35,100],["2023-05-09",9710.35,9710.35,9710.35,9710.35,0],["2023-05-10",9710.35,9710.35,9710.35,9710.35,800],["2023-05-11",9476.36,9476.36,9476.36,9476.36,500],["2023-05-12",9476.36,9476.36,9476.36,9476.36,0],["2023-05-15",9476.36,9476.36,9359.37,9359.37,600],["2023-05-16",9417.87,9417.87,9417.87,9417.87,300],["2023-05-17",9359.37,9359.37,9359.37,9359.37,100],["2023-05-18",9359.37,9359.37,9183.88,9359.37,500],["2023-05-19",9476.36,9476.36,9476.36,9476.36,300],["2023-05-22",9534.86,9534.86,9534.86,9534.86,400],["2023-05-23",9593.35,9651.85,9593.35,9651.85,1100],["2023-05-24",9944.33,10587.79,9944.33,10587.79,3100],["2023-05-25",11114.25,11114.25,11114.25,11114.25,100],["2023-05-26",11114.25,11114.25,11114.25,11114.25,0],["2023-05-29",10002.83,10002.83,10002.83,10002.83,1300],["2023-05-30",10002.83,10002.83,10002.83,10002.83,0],["2023-05-31",10002.83,10002.83,10002.83,10002.83,0],["2023-06-01",10002.83,10002.83,10002.83,10002.83,0],["2023-06-02",10002.83,10002.83,10002.83,10002.83,0],["2023-06-05",10997.26,10997.26,10997.26,10997.26,100],["2023-06-06",10997.26,10997.26,10997.26,10997.26,0],["2023-06-07",10997.26,10997.26,10997.26,10997.26,0],["2023-06-08",10997.26,10997.26,10997.26,10997.26,0],["2023-06-09",10997.26,10997.26,10997.26,10997.26,0],["2023-06-12",10997.26,10997.26,10938.76,10938.76,1100],["2023-06-13",10938.76,10938.76,10938.76,10938.76,0],["2023-06-14",9944.33,9944.33,9885.83,9885.83,2500],["2023-06-15",9885.83,9885.83,9885.83,9885.83,0],["2023-06-16",10821.77,10821.77,10821.77,10821.77,100],["2023-06-19",10821.77,10821.77,10821.77,10821.77,0],["2023-06-20",10821.77,10821.77,10821.77,10821.77,0],["2023-06-21",10880.27,10880.27,10880.27,10880.27,5400],["2023-06-22",11406.73,11406.73,11406.73,11406.73,100],["2023-06-23",11406.73,11406.73,11406.73,11406.73,100],["2023-06-26",11406.73,11406.73,11406.73,11406.73,1000],["2023-06-27",11348.24,11348.24,11348.24,11348.24,100],["2023-06-28",11348.24,11348.24,11348.24,11348.24,1500],["2023-06-29",11348.24,11348.24,11348.24,11348.24,0],["2023-06-30",11348.24,11348.24,11348.24,11348.24,1000],["2023-07-03",11348.24,11348.24,11348.24,11348.24,1100],["2023-07-04",11348.24,11348.24,11223.53,11223.53,2000],["2023-07-05",11223.53,11223.53,11223.53,11223.53,40000],["2023-07-06",11161.18,11161.18,11161.18,11161.18,200],["2023-07-07",11161.18,11161.18,11161.18,11161.18,0],["2023-07-10",11161.18,11161.18,11161.18,11161.18,0],["2023-07-11",10911.76,10911.76,10911.76,10911.76,6000],["2023-07-12",10911.76,10911.76,10911.76,10911.76,1800],["2023-07-13",10911.76,10911.76,10911.76,10911.76,0],["2023-07-14",10911.76,10911.76,10911.76,10911.76,0],["2023-07-17",11223.53,11223.53,11223.53,11223.53,100],["2023-07-18",11223.53,11223.53,11223.53,11223.53,0],["2023-07-19",11223.53,11223.53,11223.53,11223.53,7100],["2023-07-20",11223.53,11223.53,11223.53,11223.53,0],["2023-07-21",11223.53,11223.53,11223.53,11223.53,0],["2023-07-24",11223.53,11223.53,11223.53,11223.53,0],["2023-07-25",11223.53,11223.53,11223.53,11223.53,0],["2023-07-26",11223.53,11223.53,11223.53,11223.53,0],["2023-07-27",11847.06,11847.06,11847.06,11847.06,300],["2023-07-28",10724.71,11535.29,10724.71,11535.29,5400],["2023-07-31",11161.18,11161.18,11161.18,11161.18,2000],["2023-08-01",11161.18,11161.18,11161.18,11161.18,0],["2023-08-02",11161.18,11161.18,11161.18,11161.18,0],["2023-08-03",10911.76,11098.82,10911.76,11098.82,4500],["2023-08-04",11098.82,11098.82,11098.82,11098.82,0],["2023-08-07",11098.82,11098.82,11098.82,11098.82,0],["2023-08-08",11098.82,11098.82,11098.82,11098.82,0],["2023-08-09",11098.82,11098.82,11098.82,11098.82,0],["2023-08-10",11098.82,11098.82,11098.82,11098.82,0],["2023-08-11",11098.82,11098.82,11098.82,11098.82,0],["2023-08-14",11098.82,11098.82,11098.82,11098.82,0],["2023-08-15",11098.82,11098.82,11098.82,11098.82,0],["2023-08-16",11098.82,11098.82,11098.82,11098.82,0],["2023-08-17",11098.82,11098.82,11098.82,11098.82,0],["2023-08-18",11098.82,11098.82,11098.82,11098.82,1000],["2023-08-21",10412.94,10600.0,10412.94,10600.0,1000],["2023-08-22",10911.76,10911.76,10600.0,10600.0,3100],["2023-08-23",10724.71,10724.71,10724.71,10724.71,100],["2023-08-24",10724.71,10724.71,10724.71,10724.71,0],["2023-08-25",10724.71,10724.71,10724.71,10724.71,100],["2023-08-28",10038.82,10038.82,9664.71,9976.47,2700],["2023-08-29",10101.18,10101.18,10101.18,10101.18,700],["2023-08-30",10101.18,10101.18,10101.18,10101.18,1700],["2023-08-31",10225.88,10225.88,10225.88,10225.88,100],["2023-09-05",10225.88,10225.88,10225.88,10225.88,0],["2023-09-06",10225.88,10225.88,10225.88,10225.88,0],["2023-09-07",10225.88,10225.88,10225.88,10225.88,0],["2023-09-08",10350.59,10350.59,10350.59,10350.59,100],["2023-09-11",10350.59,10350.59,10350.59,10350.59,0],["2023-09-12",10350.59,10350.59,10350.59,10350.59,0],["2023-09-13",10350.59,10350.59,10350.59,10350.59,0],["2023-09-14",10350.59,10350.59,10350.59,10350.59,0],["2023-09-15",10350.59,10350.59,10350.59,10350.59,0],["2023-09-18",9976.47,10038.82,9976.47,10038.82,800],["2023-09-19",10038.82,10038.82,10038.82,10038.82,0],["2023-09-20",10038.82,10038.82,9976.47,9976.47,300],["2023-09-21",9976.47,9976.47,9976.47,9976.47,0],["2023-09-22",9976.47,9976.47,9976.47,9976.47,0],["2023-09-25",9976.47,10911.76,9976.47,10475.29,1300],["2023-09-26",10475.29,10475.29,10475.29,10475.29,0],["2023-09-27",9477.65,9477.65,9477.65,9477.65,100],["2023-09-28",10288.24,10412.94,10038.82,10412.94,900],["2023-09-29",10600.0,10600.0,10600.0,10600.0,300],["2023-10-02",10600.0,10600.0,10600.0,10600.0,1900],["2023-10-03",10600.0,10600.0,10600.0,10600.0,500],["2023-10-04",10600.0,10600.0,10600.0,10600.0,0],["2023-10-05",10600.0,10600.0,10600.0,10600.0,0],["2023-10-06",10600.0,10600.0,10600.0,10600.0,0],["2023-10-09",10600.0,10600.0,10600.0,10600.0,0],["2023-10-10",10600.0,10600.0,10600.0,10600.0,0],["2023-10-11",11223.53,11223.53,11223.53,11223.53,100],["2023-10-12",11223.53,11223.53,11223.53,11223.53,100],["2023-10-13",11223.53,11223.53,11223.53,11223.53,0],["2023-10-16",11223.53,11223.53,11223.53,11223.53,100],["2023-10-17",11223.53,11223.53,11223.53,11223.53,0],["2023-10-18",11223.53,11223.53,11223.53,11223.53,0],["2023-10-19",11223.53,11223.53,11223.53,11223.53,100],["2023-10-20",11223.53,11223.53,11223.53,11223.53,2100],["2023-10-23",11223.53,11223.53,11223.53,11223.53,0],["2023-10-24",11223.53,11223.53,11223.53,11223.53,0],["2023-10-25",11223.53,11223.53,11223.53,11223.53,0],["2023-10-26",11223.53,11223.53,11223.53,11223.53,0],["2023-10-27",11223.53,11223.53,11223.53,11223.53,0],["2023-10-30",11223.53,11223.53,11223.53,11223.53,0],["2023-10-31",11223.53,11223.53,11223.53,11223.53,0],["2023-11-01",11223.53,11223.53,11223.53,11223.53,0],["2023-11-02",11223.53,11223.53,11223.53,11223.53,0],["2023-11-03",11223.53,11223.53,11223.53,11223.53,0],["2023-11-06",11223.53,11223.53,11223.53,11223.53,0],["2023-11-07",11223.53,11223.53,11223.53,11223.53,0],["2023-11-08",11223.53,11223.53,11223.53,11223.53,2000],["2023-11-09",11223.53,11223.53,11223.53,11223.53,0],["2023-11-10",11223.53,11223.53,11223.53,11223.53,0],["2023-11-13",11223.53,11223.53,11223.53,11223.53,1500],["2023-11-14",10911.76,11098.82,10911.76,11098.82,600],["2023-11-15",11098.82,11098.82,11098.82,11098.82,0],["2023-11-16",11223.53,11223.53,11223.53,11223.53,500],["2023-11-17",11223.53,11223.53,11098.82,11098.82,1100],["2023-11-20",11098.82,11098.82,11098.82,11098.82,0],["2023-11-21",11098.82,11098.82,11098.82,11098.82,300],["2023-11-22",11098.82,11098.82,11098.82,11098.82,0],["2023-11-23",11098.82,11098.82,11098.82,11098.82,0],["2023-11-24",11098.82,11098.82,11098.82,11098.82,0],["2023-11-27",11098.82,11098.82,11098.82,11098.82,0],["2023-11-28",11098.82,11098.82,11098.82,11098.82,0],["2023-11-29",11098.82,11098.82,11098.82,11098.82,0],["2023-11-30",11098.82,11098.82,11098.82,11098.82,0],["2023-12-01",11098.82,11098.82,11036.47,11036.47,2000],["2023-12-04",11036.47,11036.47,11036.47,11036.47,6800],["2023-12-05",11036.47,11036.47,11036.47,11036.47,0],["2023-12-06",11036.47,11036.47,11036.47,11036.47,0],["2023-12-07",11036.47,11036.47,11036.47,11036.47,0],["2023-12-08",11036.47,11036.47,11036.47,11036.47,0],["2023-12-11",11036.47,11036.47,11036.47,11036.47,0],["2023-12-12",11036.47,11036.47,11036.47,11036.47,0],["2023-12-13",11036.47,11036.47,11036.47,11036.47,0],["2023-12-14",11036.47,11036.47,11036.47,11036.47,0],["2023-12-15",11036.47,11036.47,11036.47,11036.47,0],["2023-12-18",11036.47,11036.47,11036.47,11036.47,400],["2023-12-19",11036.47,11036.47,11036.47,11036.47,0],["2023-12-20",11036.47,11036.47,11036.47,11036.47,0],["2023-12-21",11036.47,11036.47,11036.47,11036.47,0],["2023-12-22",10600.0,10600.0,10600.0,10600.0,1000],["2023-12-25",10600.0,10600.0,10600.0,10600.0,0],["2023-12-26",10600.0,10600.0,10600.0,10600.0,100],["2023-12-27",10600.0,10600.0,10600.0,10600.0,0],["2023-12-28",10600.0,10600.0,10600.0,10600.0,1000],["2023-12-29",10600.0,10600.0,10600.0,10600.0,100],["2024-01-02",10600.0,10600.0,10600.0,10600.0,0],["2024-01-03",10600.0,10600.0,10600.0,10600.0,0],["2024-01-04",10600.0,10600.0,10600.0,10600.0,0],["2024-01-05",9540.0,11660.0,9540.0,11660.0,200],["2024-01-08",11660.0,11660.0,11597.65,11597.65,300],["2024-01-09",11223.53,11223.53,10787.06,10787.06,700],["2024-01-10",9727.06,10911.76,9727.06,10911.76,200],["2024-01-11",9851.76,9851.76,9851.76,9851.76,100],["2024-01-12",10787.06,10787.06,10787.06,10787.06,100],["2024-01-15",9976.47,9976.47,9976.47,9976.47,100],["2024-01-16",9976.47,9976.47,9976.47,9976.47,0],["2024-01-17",9976.47,9976.47,9976.47,9976.47,100],["2024-01-18",10600.0,10600.0,10600.0,10600.0,100],["2024-01-19",10600.0,10600.0,10600.0,10600.0,0],["2024-01-22",10600.0,10600.0,10600.0,10600.0,0],["2024-01-23",10600.0,10600.0,10600.0,10600.0,0],["2024-01-24",10600.0,10600.0,10600.0,10600.0,0],["2024-01-25",10600.0,10600.0,10600.0,10600.0,200],["2024-01-26",10600.0,10600.0,10600.0,10600.0,0],["2024-01-29",10600.0,10600.0,10600.0,10600.0,0],["2024-01-30",10600.0,10600.0,10600.0,10600.0,0],["2024-01-31",10600.0,10600.0,10600.0,10600.0,0],["2024-02-01",10600.0,10600.0,10600.0,10600.0,0],["2024-02-02",9976.47,9976.47,9976.47,9976.47,5500],["2024-02-05",10288.24,10288.24,10288.24,10288.24,100],["2024-02-06",10288.24,10288.24,10288.24,10288.24,0],["2024-02-07",10288.24,10288.24,10288.24,10288.24,0],["2024-02-15",10288.24,11223.53,10288.24,11223.53,6100],["2024-02-16",11223.53,11223.53,11223.53,11223.53,700],["2024-02-19",11161.18,11161.18,11161.18,11161.18,200],["2024-02-20",11161.18,11161.18,11161.18,11161.18,0],["2024-02-21",11161.18,11161.18,11161.18,11161.18,0],["2024-02-22",11161.18,11161.18,11161.18,11161.18,0],["2024-02-23",11161.18,11161.18,11161.18,11161.18,0],["2024-02-26",11161.18,11161.18,11161.18,11161.18,0],["2024-02-27",11161.18,11161.18,11161.18,11161.18,0],["2024-02-28",11161.18,11161.18,11161.18,11161.18,0],["2024-02-29",11161.18,11161.18,11161.18,11161.18,0],["2024-03-01",11161.18,11161.18,11161.18,11161.18,0],["2024-03-04",11161.18,11161.18,11161.18,11161.18,0],["2024-03-05",11223.53,11223.53,11223.53,11223.53,100],["2024-03-06",11223.53,11223.53,11223.53,11223.53,600],["2024-03-07",11535.29,11535.29,11535.29,11535.29,700],["2024-03-08",11535.29,11535.29,11535.29,11535.29,0],["2024-03-11",11535.29,11535.29,11535.29,11535.29,100],["2024-03-12",11535.29,11535.29,11535.29,11535.29,0],["2024-03-13",11535.29,11535.29,11535.29,11535.29,0],["2024-03-14",11660.0,11660.0,11660.0,11660.0,100],["2024-03-15",11535.29,11597.65,11535.29,11597.65,4900],["2024-03-18",11597.65,11597.65,11597.65,11597.65,0],["2024-03-19",11597.65,11597.65,11597.65,11597.65,0],["2024-03-20",11597.65,11597.65,11597.65,11597.65,0],["2024-03-21",11597.65,11597.65,11597.65,11597.65,0],["2024-03-22",11597.65,11597.65,11597.65,11597.65,0],["2024-03-25",11597.65,11597.65,11535.29,11535.29,20000],["2024-03-26",11535.29,11535.29,11535.29,11535.29,0],["2024-03-27",11410.59,11410.59,11410.59,11410.59,1900],["2024-03-28",11410.59,11410.59,11410.59,11410.59,0],["2024-03-29",11410.59,11410.59,11410.59,11410.59,0],["2024-04-01",11410.59,11410.59,11410.59,11410.59,0],["2024-04-02",11348.24,11348.24,11223.53,11223.53,11100],["2024-04-03",11223.53,11223.53,11223.53,11223.53,0],["2024-04-04",11223.53,11223.53,11223.53,11223.53,0],["2024-04-05",11223.53,11223.53,11223.53,11223.53,0],["2024-04-08",11597.65,11597.65,11535.29,11535.29,600],["2024-04-09",11597.65,11597.65,11535.29,11535.29,1300],["2024-04-10",11161.18,11161.18,11161.18,11161.18,100],["2024-04-11",11223.53,11223.53,11223.53,11223.53,100],["2024-04-12",11535.29,11535.29,11535.29,11535.29,3500],["2024-04-15",11348.24,11410.59,11348.24,11410.59,400],["2024-04-16",11410.59,11410.59,11223.53,11223.53,200],["2024-04-17",11285.88,11285.88,11285.88,11285.88,200],["2024-04-19",10600.0,10600.0,10600.0,10600.0,1200],["2024-04-22",10600.0,10600.0,10600.0,10600.0,0],["2024-04-23",10600.0,10600.0,10600.0,10600.0,0],["2024-04-24",10600.0,10600.0,10600.0,10600.0,0],["2024-04-25",10911.76,10911.76,10911.76,10911.76,11900],["2024-04-26",10911.76,10911.76,10911.76,10911.76,24000],["2024-05-02",10911.76,10911.76,10911.76,10911.76,38300],["2024-05-03",11161.18,11223.53,11161.18,11223.53,6700],["2024-05-06",11971.76,11971.76,11223.53,11223.53,16700],["2024-05-07",11223.53,11223.53,11089.92,11089.92,6100],["2024-05-08",11089.92,11290.34,11089.92,11290.34,6400],["2024-05-09",11290.34,11290.34,11223.53,11223.53,4400],["2024-05-10",11223.53,11290.34,10956.3,10956.3,6100],["2024-05-13",11357.14,12025.21,11357.14,11557.56,7400],["2024-05-14",11557.56,11557.56,11423.95,11423.95,700],["2024-05-15",11089.92,11290.34,11089.92,11223.53,4300],["2024-05-16",11357.14,11357.14,11223.53,11223.53,5400],["2024-05-17",11223.53,11223.53,11223.53,11223.53,100],["2024-05-20",11223.53,11824.79,11223.53,11824.79,800],["2024-05-21",11156.72,11156.72,11156.72,11156.72,500],["2024-05-22",11156.72,11156.72,11156.72,11156.72,0],["2024-05-23",11223.53,11357.14,11223.53,11223.53,1700],["2024-05-24",11089.92,11089.92,11089.92,11089.92,600],["2024-05-27",11089.92,11089.92,11089.92,11089.92,0],["2024-05-28",11357.14,11357.14,11357.14,11357.14,1400],["2024-05-29",11357.14,12025.21,11357.14,11557.56,2500],["2024-05-30",11423.95,11423.95,11423.95,11423.95,100],["2024-05-31",11423.95,11423.95,11423.95,11423.95,0],["2024-06-03",11423.95,11423.95,11423.95,11423.95,300],["2024-06-04",11423.95,11423.95,11423.95,11423.95,1100],["2024-06-05",11490.76,11490.76,11490.76,11490.76,2000],["2024-06-06",11624.37,11691.18,11624.37,11691.18,2400],["2024-06-07",11691.18,11691.18,11691.18,11691.18,800],["2024-06-10",11691.18,11691.18,11624.37,11624.37,1700],["2024-06-11",11757.98,11757.98,11757.98,11757.98,400],["2024-06-12",11757.98,11958.4,11757.98,11958.4,800],["2024-06-13",11891.6,11891.6,11891.6,11891.6,1100],["2024-06-14",11891.6,11891.6,11891.6,11891.6,500],["2024-06-17",11891.6,11891.6,11891.6,11891.6,1000],["2024-06-18",12092.02,12092.02,12092.02,12092.02,500],["2024-06-19",12092.02,12092.02,12092.02,12092.02,0],["2024-06-20",12092.02,12092.02,12092.02,12092.02,0],["2024-06-21",12025.21,12025.21,11958.4,11958.4,500],["2024-06-24",11958.4,11958.4,11691.18,11824.79,3400],["2024-06-25",11958.4,12559.66,11958.4,12559.66,700],["2024-06-26",12559.66,12559.66,12492.86,12492.86,2400],["2024-06-27",12492.86,12492.86,12025.21,12025.21,1200],["2024-06-28",12092.02,12092.02,12092.02,12092.02,300],["2024-07-01",12158.82,12158.82,12158.82,12158.82,700],["2024-07-02",12158.82,12158.82,12158.82,12158.82,0],["2024-07-03",12158.82,12158.82,12158.82,12158.82,0],["2024-07-04",12158.82,12158.82,12158.82,12158.82,0],["2024-07-05",12158.82,12158.82,12158.82,12158.82,1200],["2024-07-08",12225.63,12225.63,12225.63,12225.63,100],["2024-07-09",12359.24,12559.66,12292.44,12292.44,1000],["2024-07-10",12292.44,12359.24,12292.44,12359.24,400],["2024-07-11",12359.24,12559.66,12359.24,12559.66,500],["2024-07-12",12559.66,12626.47,12559.66,12626.47,800],["2024-07-15",12626.47,12626.47,12559.66,12626.47,1800],["2024-07-16",12626.47,12626.47,12626.47,12626.47,3400],["2024-07-17",12626.47,12626.47,12359.24,12359.24,5500],["2024-07-18",12359.24,12359.24,12359.24,12359.24,800],["2024-07-19",12359.24,12359.24,12359.24,12359.24,900],["2024-07-22",12359.24,12359.24,12359.24,12359.24,1000],["2024-07-23",12359.24,12359.24,12359.24,12359.24,200],["2024-07-24",12359.24,12359.24,12359.24,12359.24,0],["2024-07-25",12359.24,12359.24,12359.24,12359.24,1500],["2024-07-26",12359.24,12359.24,12359.24,12359.24,800],["2024-07-29",12359.24,12359.24,12359.24,12359.24,0],["2024-07-30",12359.24,12359.24,12359.24,12359.24,400],["2024-07-31",12492.86,12492.86,12492.86,12492.86,100],["2024-08-01",12492.86,12492.86,12492.86,12492.86,1000],["2024-08-02",12492.86,12492.86,12492.86,12492.86,0],["2024-08-05",12492.86,12492.86,12492.86,12492.86,0],["2024-08-06",12492.86,12492.86,12492.86,12492.86,0],["2024-08-07",12359.24,12359.24,12359.24,12359.24,100],["2024-08-08",12025.21,12092.02,12025.21,12092.02,600],["2024-08-09",12092.02,12092.02,12092.02,12092.02,100],["2024-08-12",12092.02,12092.02,12092.02,12092.02,0],["2024-08-13",12092.02,12092.02,12092.02,12092.02,0],["2024-08-14",12092.02,12092.02,12092.02,12092.02,100],["2024-08-15",12693.28,12693.28,12693.28,12693.28,400],["2024-08-16",12693.28,12693.28,12693.28,12693.28,0],["2024-08-19",12693.28,12693.28,12693.28,12693.28,0],["2024-08-20",12693.28,12693.28,12693.28,12693.28,100],["2024-08-21",12025.21,12693.28,12025.21,12693.28,2200],["2024-08-22",12693.28,12693.28,12693.28,12693.28,0],["2024-08-23",12292.44,12693.28,12292.44,12693.28,1200],["2024-08-26",12025.21,12693.28,12025.21,12693.28,1300],["2024-08-27",12693.28,12693.28,12693.28,12693.28,0],["2024-08-28",12092.02,12693.28,12025.21,12693.28,2600],["2024-08-29",12025.21,12693.28,11891.6,12693.28,1300],["2024-08-30",12359.24,12359.24,12025.21,12359.24,300],["2024-09-04",12693.28,12693.28,12025.21,12693.28,1600],["2024-09-05",12960.5,12960.5,11891.6,12893.7,2500],["2024-09-06",12092.02,14029.41,11958.4,13160.92,3100],["2024-09-09",14029.41,14029.41,12158.82,13561.76,800],["2024-09-10",12693.28,13294.54,12225.63,13294.54,1500],["2024-09-11",12158.82,12559.66,12158.82,12559.66,200],["2024-09-12",12359.24,12359.24,12359.24,12359.24,100],["2024-09-13",12292.44,12359.24,12292.44,12359.24,900],["2024-09-16",12359.24,12359.24,12359.24,12359.24,200],["2024-09-17",12359.24,12359.24,12359.24,12359.24,0],["2024-09-18",12359.24,12893.7,12359.24,12893.7,2100],["2024-09-19",12893.7,12893.7,12893.7,12893.7,0],["2024-09-20",12492.86,12693.28,12359.24,12693.28,3700],["2024-09-23",12359.24,12693.28,12292.44,12492.86,3500],["2024-09-24",12492.86,12492.86,12292.44,12492.86,2900],["2024-09-25",12292.44,12492.86,12292.44,12492.86,600],["2024-09-26",12492.86,12492.86,12492.86,12492.86,0],["2024-09-27",12359.24,12359.24,12359.24,12359.24,9900],["2024-09-30",12359.24,12359.24,12225.63,12225.63,2400],["2024-10-01",12225.63,12292.44,12225.63,12292.44,200],["2024-10-02",12292.44,12626.47,12292.44,12626.47,700],["2024-10-03",12626.47,12626.47,12359.24,12359.24,2400],["2024-10-04",12359.24,12359.24,12359.24,12359.24,300],["2024-10-07",12225.63,12359.24,12225.63,12359.24,800],["2024-10-08",12359.24,12359.24,12359.24,12359.24,0],["2024-10-09",12359.24,13027.31,12225.63,12626.47,2100],["2024-10-10",12626.47,12626.47,12626.47,12626.47,0],["2024-10-11",12626.47,12626.47,12626.47,12626.47,0],["2024-10-14",12225.63,12626.47,12225.63,12626.47,700],["2024-10-15",12626.47,12626.47,12626.47,12626.47,0],["2024-10-16",12492.86,12626.47,12492.86,12626.47,16500],["2024-10-17",12626.47,12626.47,12626.47,12626.47,9800],["2024-10-18",12626.47,12626.47,12626.47,12626.47,10000],["2024-10-21",12626.47,12693.28,12626.47,12626.47,9000],["2024-10-22",12626.47,12626.47,12626.47,12626.47,1700],["2024-10-23",12626.47,12626.47,12626.47,12626.47,5400],["2024-10-24",12626.47,12626.47,12626.47,12626.47,1100],["2024-10-25",12626.47,12626.47,12626.47,12626.47,700],["2024-10-28",12626.47,12626.47,12626.47,12626.47,0],["2024-10-29",12225.63,12626.47,11490.76,12626.47,3300],["2024-10-30",12626.47,12626.47,12626.47,12626.47,5200],["2024-10-31",12626.47,12626.47,12626.47,12626.47,9900],["2024-11-01",12626.47,12626.47,12626.47,12626.47,2200],["2024-11-04",12626.47,12626.47,12626.47,12626.47,0],["2024-11-05",12626.47,12693.28,12626.47,12693.28,2500],["2024-11-06",12693.28,12693.28,12693.28,12693.28,0],["2024-11-07",12492.86,12626.47,12492.86,12626.47,3000],["2024-11-08",12626.47,12626.47,12559.66,12559.66,2500],["2024-11-11",12626.47,12626.47,12626.47,12626.47,2000],["2024-11-12",12626.47,12626.47,12626.47,12626.47,0],["2024-11-13",12626.47,12626.47,12626.47,12626.47,0],["2024-11-14",12359.24,12626.47,12359.24,12626.47,2200],["2024-11-15",12626.47,12626.47,12626.47,12626.47,0],["2024-11-18",12626.47,12626.47,12359.24,12626.47,1100],["2024-11-19",12426.05,12626.47,12426.05,12626.47,500],["2024-11-20",12626.47,12626.47,12626.47,12626.47,0],["2024-11-21",12626.47,12626.47,12426.05,12626.47,2700],["2024-11-22",12626.47,12626.47,12626.47,12626.47,500],["2024-11-25",12626.47,12626.47,12626.47,12626.47,1400],["2024-11-26",12626.47,12626.47,12626.47,12626.47,200],["2024-11-27",12626.47,12626.47,12626.47,12626.47,900],["2024-11-28",12626.47,12693.28,12626.47,12693.28,1400],["2024-11-29",12893.7,12893.7,12893.7,12893.7,100],["2024-12-02",12893.7,12893.7,12826.89,12826.89,1800],["2024-12-03",12826.89,12826.89,12826.89,12826.89,0],["2024-12-04",12826.89,12826.89,12826.89,12826.89,0],["2024-12-05",12826.89,12826.89,12826.89,12826.89,0],["2024-12-06",12292.44,12893.7,12292.44,12893.7,2000],["2024-12-09",12760.08,12760.08,12760.08,12760.08,1000],["2024-12-10",12760.08,12760.08,12760.08,12760.08,0],["2024-12-11",12760.08,12760.08,12760.08,12760.08,0],["2024-12-12",12893.7,12960.5,12893.7,12960.5,1700],["2024-12-13",12960.5,12960.5,12960.5,12960.5,0],["2024-12-16",12960.5,12960.5,12960.5,12960.5,1200],["2024-12-17",12960.5,12960.5,12960.5,12960.5,0],["2024-12-18",13027.31,13027.31,13027.31,13027.31,500],["2024-12-19",13094.12,13094.12,13094.12,13094.12,700],["2024-12-20",13094.12,13094.12,13094.12,13094.12,0],["2024-12-23",13027.31,13027.31,13027.31,13027.31,100],["2024-12-24",13027.31,13027.31,13027.31,13027.31,0],["2024-12-25",13027.31,13027.31,13027.31,13027.31,0],["2024-12-26",13027.31,13027.31,13027.31,13027.31,0],["2024-12-27",13027.31,13027.31,13027.31,13027.31,0],["2024-12-30",13027.31,13027.31,13027.31,13027.31,400],["2024-12-31",13027.31,13027.31,13027.31,13027.31,200],["2025-01-02",14229.83,14229.83,14229.83,14229.83,100],["2025-01-03",13361.34,13361.34,13361.34,13361.34,500],["2025-01-06",13361.34,13361.34,13361.34,13361.34,0],["2025-01-07",13361.34,13361.34,13361.34,13361.34,0],["2025-01-08",13160.92,13160.92,13160.92,13160.92,400],["2025-01-09",13160.92,13160.92,13160.92,13160.92,0],["2025-01-10",13160.92,13160.92,13160.92,13160.92,0],["2025-01-13",13160.92,13160.92,13160.92,13160.92,0],["2025-01-14",13160.92,13160.92,13160.92,13160.92,0],["2025-01-15",13160.92,13160.92,13160.92,13160.92,0],["2025-01-16",13160.92,13160.92,13160.92,13160.92,0],["2025-01-17",13160.92,13160.92,13160.92,13160.92,0],["2025-01-20",13227.73,13227.73,13227.73,13227.73,100],["2025-01-21",13227.73,13227.73,13227.73,13227.73,0],["2025-01-22",13227.73,13227.73,13227.73,13227.73,0],["2025-01-23",13227.73,13227.73,12960.5,13027.31,4500],["2025-01-24",13027.31,14029.41,13027.31,14029.41,400],["2025-02-03",13027.31,13361.34,12960.5,12960.5,4700],["2025-02-04",13094.12,13094.12,12359.24,13027.31,1700],["2025-02-05",13027.31,13027.31,13027.31,13027.31,0],["2025-02-06",13027.31,13027.31,13027.31,13027.31,0],["2025-02-07",13361.34,13361.34,13361.34,13361.34,100],["2025-02-10",13361.34,13361.34,13361.34,13361.34,5000],["2025-02-11",13361.34,13361.34,13361.34,13361.34,1000],["2025-02-12",13361.34,13361.34,13361.34,13361.34,0],["2025-02-13",13361.34,13361.34,13361.34,13361.34,100],["2025-02-14",13361.34,13361.34,13361.34,13361.34,0],["2025-02-17",13361.34,13361.34,13094.12,13361.34,1400],["2025-02-18",13361.34,13361.34,13361.34,13361.34,100],["2025-02-19",13361.34,13361.34,13294.54,13294.54,11300],["2025-02-20",13294.54,13294.54,13294.54,13294.54,0],["2025-02-21",13895.8,13895.8,13895.8,13895.8,600],["2025-02-24",13762.18,13762.18,13494.96,13494.96,5000],["2025-02-25",13361.34,13494.96,13361.34,13494.96,1600],["2025-02-26",13494.96,14029.41,13294.54,14029.41,20300],["2025-02-27",14029.41,14029.41,14029.41,14029.41,0],["2025-02-28",13494.96,13561.76,13361.34,13561.76,3500],["2025-03-03",13561.76,13561.76,13361.34,13361.34,1700],["2025-03-04",13428.15,13428.15,13361.34,13361.34,1400],["2025-03-05",13361.34,13695.38,13227.73,13361.34,12000],["2025-03-06",13361.34,14697.48,13361.34,14029.41,10100],["2025-03-07",14029.41,14096.22,13828.99,14029.41,3700],["2025-03-10",13628.57,14029.41,13628.57,14029.41,3400],["2025-03-11",14029.41,14029.41,13962.61,14029.41,40200],["2025-03-12",14029.41,14363.45,13828.99,14029.41,28400],["2025-03-13",14029.41,14697.48,14029.41,14697.48,6700],["2025-03-14",14630.67,14630.67,14029.41,14029.41,6800],["2025-03-17",14363.45,14964.71,14363.45,14964.71,5100],["2025-03-18",14697.48,16434.45,14697.48,15699.58,13600],["2025-03-19",16835.29,16835.29,15231.93,15565.97,3200],["2025-03-20",15565.97,16033.61,15499.16,15499.16,400],["2025-03-21",16033.61,16033.61,14430.25,15499.16,11900],["2025-03-24",15165.13,15766.39,15165.13,15766.39,3000],["2025-03-25",15766.39,15766.39,15766.39,15766.39,0],["2025-03-26",15766.39,15766.39,15766.39,15766.39,0],["2025-03-27",15766.39,15766.39,14897.9,15365.55,900],["2025-03-28",15632.77,15632.77,15165.13,15365.55,2300],["2025-03-31",15031.51,15031.51,14363.45,14630.67,3300],["2025-04-01",14563.87,14630.67,14363.45,14563.87,1700],["2025-04-02",15699.58,15699.58,14363.45,14964.71,2600],["2025-04-03",14029.41,14563.87,13494.96,14563.87,11200],["2025-04-04",14029.41,15298.74,14029.41,14363.45,1400],["2025-04-08",13361.34,13361.34,12960.5,12960.5,11300],["2025-04-09",12359.24,13762.18,12158.82,13762.18,4600],["2025-04-10",14363.45,15098.32,13895.8,13895.8,71300],["2025-04-11",13428.15,13895.8,13428.15,13895.8,1300],["2025-04-14",13895.8,13895.8,13895.8,13895.8,500],["2025-04-15",14363.45,14363.45,14363.45,14363.45,500],["2025-04-16",14363.45,14363.45,12960.5,13294.54,3400],["2025-04-17",13695.38,14563.87,13695.38,14563.87,200],["2025-04-18",13895.8,14697.48,13895.8,14697.48,600],["2025-04-21",15231.93,15231.93,15231.93,15231.93,100],["2025-04-22",14897.9,14897.9,14697.48,14697.48,500],["2025-04-23",15231.93,15365.55,15165.13,15165.13,300],["2025-04-24",15165.13,15165.13,15165.13,15165.13,0],["2025-04-25",15031.51,15031.51,15031.51,15031.51,1100],["2025-04-28",15031.51,15165.13,14697.48,14697.48,1100],["2025-04-29",14497.06,15165.13,14497.06,15165.13,200],["2025-05-05",15165.13,15565.97,14363.45,15165.13,4300],["2025-05-06",15231.93,15231.93,14697.48,15165.13,6200],["2025-05-07",15165.13,15231.93,15165.13,15231.93,3300],["2025-05-08",15231.93,15565.97,15165.13,15565.97,17400],["2025-05-09",15565.97,15565.97,14831.09,14831.09,5600],["2025-05-12",15699.58,15766.39,15365.55,15699.58,13300],["2025-05-13",16033.61,17236.13,15900.0,16033.61,18600],["2025-05-14",17236.13,17236.13,17236.13,17236.13,100],["2025-05-15",16367.65,16367.65,16367.65,16367.65,600],["2025-05-16",15699.58,16100.42,15699.58,16100.42,10100],["2025-05-19",16033.61,16167.23,15699.58,16167.23,6200],["2025-05-20",16167.23,16167.23,15766.39,16100.42,10300],["2025-05-21",16634.87,16634.87,15699.58,15900.0,4900],["2025-05-22",16033.61,16033.61,15632.77,15766.39,3700],["2025-05-23",15699.58,15900.0,15165.13,15900.0,6500],["2025-05-26",15900.0,16500.0,15700.0,16100.0,11600],["2025-05-27",16100.0,16200.0,15700.0,16100.0,10400],["2025-05-28",16200.0,16800.0,16200.0,16800.0,3700],["2025-05-29",16800.0,16800.0,16800.0,16800.0,0],["2025-05-30",15800.0,15800.0,15800.0,15800.0,100],["2025-06-02",15800.0,16500.0,15800.0,15800.0,4500],["2025-06-03",15500.0,15800.0,15500.0,15800.0,400],["2025-06-04",15800.0,15800.0,15400.0,15400.0,1900],["2025-06-05",15800.0,15800.0,15800.0,15800.0,100],["2025-06-06",15800.0,15800.0,15800.0,15800.0,0],["2025-06-09",15800.0,15800.0,15800.0,15800.0,0],["2025-06-10",15800.0,15800.0,15800.0,15800.0,0],["2025-06-11",14800.0,14800.0,14600.0,14600.0,4500],["2025-06-12",15100.0,15400.0,14600.0,15400.0,3900],["2025-06-13",15400.0,15400.0,15400.0,15400.0,0],["2025-06-16",14500.0,14600.0,14400.0,14400.0,5800],["2025-06-17",14400.0,14400.0,14300.0,14300.0,2200],["2025-06-18",15500.0,15500.0,14000.0,14000.0,21500],["2025-06-19",14000.0,14000.0,14000.0,14000.0,0],["2025-06-20",14000.0,14000.0,14000.0,14000.0,100],["2025-06-23",14000.0,14400.0,14000.0,14400.0,3000],["2025-06-24",14500.0,14500.0,14200.0,14500.0,1500],["2025-06-25",14500.0,14500.0,14500.0,14500.0,700],["2025-06-26",14500.0,14500.0,14500.0,14500.0,0],["2025-06-27",14100.0,14500.0,14000.0,14500.0,2000],["2025-06-30",14500.0,14500.0,14500.0,14500.0,6700],["2025-07-01",14400.0,14400.0,14300.0,14300.0,5800],["2025-07-02",14300.0,14300.0,14300.0,14300.0,0],["2025-07-03",14500.0,14500.0,14500.0,14500.0,7200],["2025-07-04",14500.0,14500.0,14500.0,14500.0,800],["2025-07-07",14400.0,14500.0,14400.0,14500.0,4900],["2025-07-08",14500.0,14700.0,14200.0,14700.0,48400],["2025-07-09",15000.0,15800.0,14500.0,15800.0,9500],["2025-07-10",16000.0,16000.0,15100.0,15200.0,1100],["2025-07-11",15200.0,15200.0,15200.0,15200.0,0],["2025-07-14",15500.0,15500.0,14400.0,14600.0,11600],["2025-07-15",14500.0,14500.0,14500.0,14500.0,1100],["2025-07-16",14500.0,14600.0,14500.0,14600.0,7500],["2025-07-17",15000.0,15000.0,15000.0,15000.0,900],["2025-07-18",14500.0,14900.0,14500.0,14900.0,2000],["2025-07-21",14900.0,14900.0,14500.0,14900.0,7400],["2025-07-22",14500.0,14800.0,14400.0,14800.0,48100],["2025-07-23",14700.0,14700.0,14600.0,14600.0,16300],["2025-07-24",14600.0,14600.0,14200.0,14600.0,1900],["2025-07-25",14600.0,15100.0,14600.0,15100.0,2900],["2025-07-28",15100.0,15100.0,14900.0,14900.0,5700],["2025-07-29",15000.0,15100.0,14500.0,14600.0,10100],["2025-07-30",14600.0,14800.0,14600.0,14800.0,5000],["2025-07-31",14800.0,14800.0,14800.0,14800.0,6400],["2025-08-01",14500.0,15000.0,14500.0,15000.0,4000],["2025-08-04",14500.0,15000.0,14500.0,15000.0,51100],["2025-08-05",14500.0,14900.0,14500.0,14900.0,20700],["2025-08-06",14800.0,14800.0,14500.0,14800.0,2400],["2025-08-07",14800.0,14800.0,14800.0,14800.0,3500],["2025-08-08",14800.0,14800.0,14800.0,14800.0,63700],["2025-08-11",14800.0,14900.0,14800.0,14800.0,13600],["2025-08-12",14800.0,14800.0,14700.0,14700.0,28600],["2025-08-13",14700.0,14700.0,14600.0,14600.0,2000],["2025-08-14",14600.0,14600.0,14500.0,14600.0,7400],["2025-08-15",14700.0,14700.0,14600.0,14700.0,1100],["2025-08-18",14700.0,14700.0,14700.0,14700.0,1100],["2025-08-19",14800.0,14800.0,14800.0,14800.0,600],["2025-08-20",14800.0,15000.0,14600.0,15000.0,1900],["2025-08-21",15000.0,15000.0,14800.0,14800.0,3100],["2025-08-22",14800.0,14800.0,14800.0,14800.0,3400],["2025-08-25",14700.0,14700.0,14500.0,14600.0,10000],["2025-08-26",14700.0,14700.0,14700.0,14700.0,4700],["2025-08-27",14700.0,14700.0,14700.0,14700.0,0],["2025-08-28",14600.0,14600.0,14400.0,14500.0,9300],["2025-08-29",14500.0,14600.0,14500.0,14600.0,1700],["2025-09-03",14600.0,15500.0,14600.0,15500.0,9700],["2025-09-04",15500.0,15500.0,15300.0,15300.0,900],["2025-09-05",15300.0,16800.0,15300.0,15300.0,8000],["2025-09-08",14600.0,14600.0,14600.0,14600.0,200],["2025-09-09",14600.0,14600.0,14600.0,14600.0,800],["2025-09-10",14700.0,15000.0,14700.0,15000.0,1500],["2025-09-11",15000.0,15000.0,15000.0,15000.0,0],["2025-09-12",14600.0,15400.0,14500.0,15400.0,11000],["2025-09-15",15400.0,15500.0,15400.0,15500.0,1800],["2025-09-16",15500.0,15500.0,15500.0,15500.0,100],["2025-09-17",14800.0,15400.0,14800.0,15400.0,5500],["2025-09-18",15400.0,15500.0,14600.0,15300.0,1600],["2025-09-19",15300.0,15300.0,15300.0,15300.0,0],["2025-09-22",15300.0,15300.0,15300.0,15300.0,0],["2025-09-23",15300.0,15300.0,15300.0,15300.0,0],["2025-09-24",14800.0,14800.0,14700.0,14800.0,1200],["2025-09-25",14800.0,15200.0,14800.0,15200.0,600],["2025-09-26",15200.0,15200.0,15200.0,15200.0,0],["2025-09-29",15200.0,15200.0,15200.0,15200.0,0],["2025-09-30",15200.0,15200.0,15200.0,15200.0,0],["2025-10-01",15200.0,15200.0,14500.0,15000.0,2000],["2025-10-02",14700.0,14700.0,14700.0,14700.0,100],["2025-10-03",14600.0,15000.0,14500.0,15000.0,3600],["2025-10-06",14600.0,14900.0,14600.0,14900.0,600],["2025-10-07",14900.0,14900.0,14900.0,14900.0,0],["2025-10-08",14900.0,15000.0,14900.0,15000.0,1000],["2025-10-09",14600.0,15000.0,14600.0,15000.0,9000],["2025-10-10",14600.0,14900.0,14600.0,14900.0,1100],["2025-10-13",14600.0,14900.0,14600.0,14900.0,5000],["2025-10-14",14800.0,14800.0,14800.0,14800.0,5000],["2025-10-15",14800.0,14800.0,14800.0,14800.0,200],["2025-10-16",14900.0,14900.0,14900.0,14900.0,300],["2025-10-17",14800.0,14800.0,14600.0,14600.0,3600],["2025-10-20",14300.0,14300.0,14200.0,14200.0,3900],["2025-10-21",14200.0,14200.0,14200.0,14200.0,2700],["2025-10-22",14200.0,14200.0,14100.0,14200.0,1900],["2025-10-23",14200.0,14200.0,14200.0,14200.0,20000],["2025-10-24",14200.0,14200.0,14200.0,14200.0,0],["2025-10-27",14400.0,14700.0,14400.0,14700.0,500],["2025-10-28",14600.0,14700.0,14600.0,14700.0,8600],["2025-10-29",14700.0,14700.0,14700.0,14700.0,7900],["2025-10-30",14700.0,14700.0,14700.0,14700.0,7800],["2025-10-31",14700.0,14700.0,14700.0,14700.0,0],["2025-11-03",14700.0,14700.0,14700.0,14700.0,0],["2025-11-04",14000.0,14100.0,14000.0,14100.0,10000],["2025-11-05",15000.0,15000.0,15000.0,15000.0,100],["2025-11-06",15000.0,15000.0,15000.0,15000.0,0],["2025-11-07",15000.0,15000.0,15000.0,15000.0,0],["2025-11-10",15000.0,15000.0,15000.0,15000.0,0],["2025-11-11",15000.0,15000.0,15000.0,15000.0,0],["2025-11-12",14500.0,14700.0,14500.0,14700.0,2800],["2025-11-13",14900.0,14900.0,14900.0,14900.0,100],["2025-11-14",15000.0,15000.0,15000.0,15000.0,100],["2025-11-17",15000.0,15000.0,15000.0,15000.0,0],["2025-11-18",15000.0,15000.0,15000.0,15000.0,0],["2025-11-19",14200.0,14900.0,14200.0,14900.0,600],["2025-11-20",16300.0,16300.0,14300.0,14900.0,800],["2025-11-21",14200.0,14900.0,14200.0,14900.0,1200],["2025-11-24",14900.0,14900.0,14900.0,14900.0,0],["2025-11-25",14900.0,14900.0,14900.0,14900.0,1200],["2025-11-26",15000.0,15000.0,15000.0,15000.0,100],["2025-11-27",15000.0,15000.0,15000.0,15000.0,0],["2025-11-28",15000.0,15000.0,15000.0,15000.0,0],["2025-12-01",15000.0,15000.0,15000.0,15000.0,0],["2025-12-02",15000.0,15000.0,15000.0,15000.0,0],["2025-12-03",15000.0,15000.0,15000.0,15000.0,0],["2025-12-04",15500.0,15500.0,15500.0,15500.0,100],["2025-12-05",15500.0,15500.0,15500.0,15500.0,0],["2025-12-08",15500.0,15500.0,15500.0,15500.0,0],["2025-12-09",15500.0,15500.0,15500.0,15500.0,0],["2025-12-10",15500.0,15500.0,15500.0,15500.0,0],["2025-12-11",15500.0,15500.0,15500.0,15500.0,0],["2025-12-12",14200.0,15000.0,14200.0,14500.0,1600],["2025-12-15",15800.0,15800.0,15800.0,15800.0,100],["2025-12-16",15800.0,15800.0,15800.0,15800.0,0],["2025-12-17",15800.0,15800.0,15800.0,15800.0,0],["2025-12-18",15800.0,15800.0,15800.0,15800.0,0],["2025-12-19",15800.0,15800.0,15800.0,15800.0,0],["2025-12-22",14400.0,15500.0,14400.0,15500.0,200],["2025-12-23",14200.0,14200.0,14200.0,14200.0,200],["2025-12-24",14200.0,14200.0,14200.0,14200.0,0],["2025-12-25",15000.0,15000.0,15000.0,15000.0,100],["2025-12-26",15000.0,15000.0,15000.0,15000.0,0],["2025-12-29",15000.0,15000.0,15000.0,15000.0,0],["2025-12-30",15000.0,15000.0,15000.0,15000.0,0],["2025-12-31",15000.0,15000.0,15000.0,15000.0,0],["2026-01-05",14100.0,14100.0,14100.0,14100.0,100],["2026-01-06",14100.0,14100.0,14000.0,14000.0,1600],["2026-01-07",14100.0,15400.0,14000.0,14300.0,3000],["2026-01-08",14300.0,14300.0,14300.0,14300.0,1500],["2026-01-09",14400.0,14400.0,14300.0,14400.0,2400],["2026-01-12",14400.0,14500.0,14400.0,14400.0,2200],["2026-01-13",14500.0,15800.0,14500.0,15000.0,1200],["2026-01-14",13700.0,15000.0,13700.0,15000.0,200],["2026-01-15",14600.0,14600.0,14600.0,14600.0,1100],["2026-01-16",14600.0,14600.0,14500.0,14500.0,700],["2026-01-19",14600.0,15900.0,14600.0,15900.0,1100],["2026-01-20",14700.0,15100.0,14400.0,15100.0,14800],["2026-01-21",15100.0,15100.0,15100.0,15100.0,0],["2026-01-22",15100.0,15100.0,15100.0,15100.0,6600],["2026-01-23",15100.0,15100.0,15100.0,15100.0,0],["2026-01-26",15100.0,15100.0,15100.0,15100.0,0],["2026-01-27",15100.0,15100.0,15100.0,15100.0,0],["2026-01-28",15100.0,15100.0,15100.0,15100.0,0],["2026-01-29",15100.0,15100.0,15100.0,15100.0,0],["2026-01-30",15100.0,15100.0,15100.0,15100.0,0],["2026-02-02",13800.0,15100.0,13800.0,15000.0,1600],["2026-02-03",15000.0,15000.0,15000.0,15000.0,0],["2026-02-04",15000.0,15000.0,15000.0,15000.0,100],["2026-02-05",14700.0,15000.0,14700.0,15000.0,1100],["2026-02-06",15000.0,15000.0,15000.0,15000.0,0],["2026-02-09",14900.0,14900.0,14900.0,14900.0,100],["2026-02-10",14900.0,14900.0,14900.0,14900.0,0],["2026-02-11",14900.0,14900.0,13800.0,14900.0,1900],["2026-02-12",14900.0,14900.0,14900.0,14900.0,0],["2026-02-13",13700.0,14800.0,13700.0,14800.0,200],["2026-02-23",14700.0,15000.0,14700.0,15000.0,600],["2026-02-24",15000.0,15000.0,15000.0,15000.0,0],["2026-02-25",16500.0,16500.0,15100.0,15100.0,300],["2026-02-26",15100.0,15100.0,15100.0,15100.0,0],["2026-02-27",15100.0,15100.0,15100.0,15100.0,0],["2026-03-02",13800.0,16500.0,13800.0,15100.0,1000],["2026-03-03",15100.0,15100.0,14000.0,15100.0,600],["2026-03-04",14800.0,15000.0,14000.0,14000.0,1200],["2026-03-05",15400.0,15400.0,14100.0,14100.0,700],["2026-03-06",15300.0,15300.0,15300.0,15300.0,100],["2026-03-09",14100.0,14600.0,13900.0,14600.0,400],["2026-03-10",14800.0,14800.0,14800.0,14800.0,100],["2026-03-11",13600.0,14800.0,13400.0,14800.0,8300],["2026-03-12",14500.0,14800.0,13700.0,14800.0,5900],["2026-03-13",14400.0,14800.0,14400.0,14800.0,200],["2026-03-16",14800.0,14800.0,14800.0,14800.0,0],["2026-03-17",13700.0,15900.0,13700.0,15900.0,3700],["2026-03-18",14700.0,15100.0,14400.0,15000.0,10900],["2026-03-19",13700.0,14900.0,13700.0,14900.0,2500],["2026-03-20",14000.0,14000.0,14000.0,14000.0,2700],["2026-03-23",14900.0,14900.0,13900.0,13900.0,2100],["2026-03-24",14300.0,14400.0,14000.0,14400.0,1100],["2026-03-25",13900.0,14300.0,13900.0,14300.0,9000],["2026-03-26",14300.0,14300.0,14300.0,14300.0,0],["2026-03-27",14800.0,14800.0,14800.0,14800.0,100],["2026-03-30",14500.0,14800.0,14500.0,14700.0,2300],["2026-03-31",14000.0,14500.0,13300.0,14400.0,23600],["2026-04-01",13400.0,14400.0,13400.0,14400.0,9100],["2026-04-02",14400.0,14400.0,14100.0,14100.0,1400],["2026-04-03",14100.0,14100.0,14100.0,14100.0,0],["2026-04-06",13100.0,14300.0,13100.0,14300.0,9000],["2026-04-07",14000.0,14300.0,14000.0,14300.0,1300],["2026-04-08",13300.0,14300.0,13300.0,14300.0,200],["2026-04-09",14200.0,14300.0,14200.0,14300.0,400],["2026-04-10",13000.0,14300.0,13000.0,14300.0,1100],["2026-04-13",14400.0,14400.0,14400.0,14400.0,100],["2026-04-14",14400.0,14400.0,14400.0,14400.0,0],["2026-04-15",13300.0,14300.0,13300.0,14300.0,94900],["2026-04-16",14300.0,14300.0,14300.0,14300.0,0],["2026-04-17",14300.0,14300.0,14300.0,14300.0,0],["2026-04-20",14300.0,14300.0,14300.0,14300.0,0],["2026-04-21",14300.0,14300.0,14300.0,14300.0,0],["2026-04-22",14300.0,14300.0,14300.0,14300.0,0],["2026-04-23",14300.0,14300.0,14300.0,14300.0,0],["2026-04-24",14200.0,14300.0,13100.0,14200.0,5200],["2026-04-28",14200.0,14200.0,14200.0,14200.0,0],["2026-04-29",14200.0,14200.0,14200.0,14200.0,0],["2026-05-04",14200.0,14200.0,14200.0,14200.0,0],["2026-05-05",15400.0,15400.0,15400.0,15400.0,100],["2026-05-06",15400.0,15400.0,15400.0,15400.0,0],["2026-05-07",14500.0,14600.0,14500.0,14600.0,1400],["2026-05-08",14600.0,14600.0,14600.0,14600.0,0],["2026-05-11",14600.0,14600.0,14600.0,14600.0,0],["2026-05-12",13800.0,14400.0,13800.0,14400.0,200],["2026-05-13",14400.0,14400.0,14400.0,14400.0,0],["2026-05-14",13200.0,14400.0,13200.0,14400.0,200],["2026-05-15",13800.0,15400.0,13800.0,15400.0,700],["2026-05-18",15400.0,15400.0,15400.0,15400.0,0],["2026-05-19",15400.0,15400.0,15400.0,15400.0,0],["2026-05-20",13900.0,15600.0,13900.0,15600.0,2400],["2026-05-21",15600.0,15600.0,15600.0,15600.0,0],["2026-05-22",14100.0,15700.0,14100.0,14100.0,2400],["2026-05-25",13600.0,14300.0,13600.0,14300.0,8400],["2026-05-26",14400.0,15200.0,14400.0,15200.0,5900],["2026-05-27",14800.0,14800.0,14800.0,14800.0,400],["2026-05-28",14800.0,14800.0,14800.0,14800.0,0],["2026-05-29",14800.0,14800.0,14800.0,14800.0,0],["2026-06-01",13600.0,14700.0,13500.0,14700.0,4000],["2026-06-02",14700.0,14700.0,14700.0,14700.0,0],["2026-06-03",13300.0,14400.0,13300.0,14400.0,2000],["2026-06-04",14300.0,15700.0,14300.0,15700.0,2200],["2026-06-05",15700.0,15700.0,15700.0,15700.0,0],["2026-06-08",15700.0,15700.0,15700.0,15700.0,0],["2026-06-09",15700.0,15700.0,15700.0,15700.0,1000],["2026-06-10",15200.0,15200.0,15000.0,15000.0,400],["2026-06-11",15000.0,15000.0,14800.0,14800.0,500],["2026-06-12",14700.0,14800.0,14700.0,14800.0,1100],["2026-06-15",14800.0,14800.0,14800.0,14800.0,0],["2026-06-16",14800.0,14800.0,14700.0,14700.0,3500],["2026-06-17",14400.0,14400.0,14400.0,14400.0,700],["2026-06-18",14400.0,14400.0,14400.0,14400.0,0],["2026-06-19",14400.0,14400.0,14400.0,14400.0,0],["2026-06-22",15500.0,15500.0,15500.0,15500.0,100],["2026-06-23",15500.0,15500.0,15500.0,15500.0,0],["2026-06-24",14000.0,16000.0,14000.0,16000.0,700],["2026-06-25",16000.0,16000.0,16000.0,16000.0,0],["2026-06-26",16000.0,16000.0,16000.0,16000.0,0],["2026-06-29",15800.0,16000.0,14400.0,14400.0,2500],["2026-06-30",14400.0,14400.0,14400.0,14400.0,0],["2026-07-01",14400.0,14400.0,14400.0,14400.0,0],["2026-07-02",14400.0,14400.0,14400.0,14400.0,0],["2026-07-03",15700.0,15700.0,15700.0,15700.0,200],["2026-07-06",14400.0,14400.0,14300.0,14300.0,200],["2026-07-07",15300.0,15300.0,15300.0,15300.0,100],["2026-07-08",14300.0,14300.0,14300.0,14300.0,100],["2026-07-09",14900.0,15200.0,14400.0,14400.0,300],["2026-07-10",15400.0,15400.0,15400.0,15400.0,100],["2026-07-13",14000.0,14000.0,14000.0,14000.0,100],["2026-07-14",14900.0,15200.0,14100.0,14100.0,500],["2026-07-15",14900.0,14900.0,14900.0,14900.0,100],["2026-07-16",13500.0,13500.0,13500.0,13500.0,2000],["2026-07-17",14800.0,14800.0,14800.0,14800.0,200],["2026-07-20",14800.0,14800.0,14800.0,14800.0,0],["2026-07-21",13700.0,13700.0,13400.0,13400.0,4000],["2026-07-22",14700.0,14700.0,13100.0,14400.0,1300],["2026-07-23",13500.0,13500.0,13000.0,13000.0,4100],["2026-07-24",13700.0,13800.0,13700.0,13800.0,200],["2026-07-27",13600.0,15100.0,13000.0,13600.0,700],["2026-07-28",12900.0,13700.0,12800.0,13700.0,300],["2026-07-29",14900.0,14900.0,12700.0,13500.0,2600],["2026-07-30",13400.0,14700.0,13400.0,14700.0,200],["2026-07-31",14700.0,14700.0,14700.0,14700.0,0],["2026-08-03",13300.0,14700.0,13300.0,14700.0,4100],["2026-08-04",15500.0,15500.0,15500.0,15500.0,100],["2026-08-05",15800.0,15800.0,15800.0,15800.0,100],["2026-08-06",15800.0,15800.0,15800.0,15800.0,0],["2026-08-07",15800.0,15800.0,15800.0,15800.0,0],["2026-08-10",15800.0,15800.0,15800.0,15800.0,0],["2026-08-11",15800.0,15800.0,15800.0,15800.0,0],["2026-08-12",15800.0,15800.0,15800.0,15800.0,0],["2026-08-13",15800.0,15800.0,15800.0,15800.0,0],["2026-08-14",15800.0,15800.0,15800.0,15800.0,0],["2026-08-17",15800.0,15800.0,15800.0,15800.0,0],["2026-08-18",14400.0,15700.0,14400.0,15700.0,300],["2026-08-19",15700.0,15700.0,15700.0,15700.0,0],["2026-08-20",15700.0,15700.0,15700.0,15700.0,0],["2026-08-21",15700.0,15700.0,15700.0,15700.0,0],["2026-08-24",15700.0,15700.0,15700.0,15700.0,0],["2026-08-25",15700.0,15700.0,15700.0,15700.0,0],["2026-08-26",15700.0,15700.0,15700.0,15700.0,0],["2026-08-27",15700.0,15700.0,15700.0,15700.0,0],["2026-08-28",15700.0,15700.0,15700.0,15700.0,0],["2026-09-03",15700.0,15700.0,15700.0,15700.0,0],["2026-09-04",15700.0,15700.0,15700.0,15700.0,0],["2026-09-07",15700.0,15700.0,15700.0,15700.0,0],["2026-09-08",15700.0,15700.0,15700.0,15700.0,0],["2026-09-09",15700.0,15700.0,15700.0,15700.0,0],["2026-09-10",15700.0,15700.0,15700.0,15700.0,0],["2026-09-11",15700.0,15700.0,15700.0,15700.0,0],["2026-09-14",15700.0,15700.0,15700.0,15700.0,0],["2026-09-15",15000.0,15000.0,15000.0,15000.0,100],["2026-09-16",15500.0,15500.0,15500.0,15500.0,100],["2026-09-17",15500.0,15500.0,15500.0,15500.0,0],["2026-09-18",15500.0,15500.0,15500.0,15500.0,0],["2026-09-21",15700.0,15700.0,15700.0,15700.0,100],["2026-09-22",15700.0,15700.0,15700.0,15700.0,0],["2026-09-23",15700.0,15700.0,15700.0,15700.0,0],["2026-09-24",15700.0,15700.0,15700.0,15700.0,0],["2026-09-25",15700.0,15700.0,15700.0,15700.0,0],["2026-09-28",15700.0,15700.0,15700.0,15700.0,0],["2026-09-29",15700.0,15700.0,15700.0,15700.0,0],["2026-09-30",14200.0,15600.0,14200.0,15600.0,200],["2026-10-01",15600.0,15600.0,15600.0,15600.0,0],["2026-10-02",14100.0,15600.0,14100.0,15600.0,900],["2026-10-05",14100.0,15600.0,14100.0,15600.0,1000],["2026-10-06",14100.0,15600.0,14100.0,15600.0,1600],["2026-10-07",15600.0,15600.0,15600.0,15600.0,0],["2026-10-08",15600.0,15600.0,15600.0,15600.0,0],["2026-10-09",15600.0,15600.0,15600.0,15600.0,300],["2026-10-12",15600.0,15600.0,15600.0,15600.0,0]]}