{"sym":"BDG","index":false,"bars":[["2016-04-06",3389.35,3389.35,3389.35,3389.35,0],["2016-04-07",3389.35,3389.35,3389.35,3389.35,0],["2016-04-08",3389.35,3389.35,3389.35,3389.35,0],["2016-04-11",2033.61,2033.61,2033.61,2033.61,900],["2016-04-12",2033.61,2033.61,2033.61,2033.61,0],["2016-04-13",2033.61,2033.61,2033.61,2033.61,0],["2016-04-14",2331.21,2331.21,2331.21,2331.21,2900],["2016-04-15",2331.21,2331.21,2331.21,2331.21,0],["2016-04-19",2562.68,2562.68,2562.68,2562.68,400],["2016-04-20",2562.68,2562.68,2562.68,2562.68,300],["2016-04-21",2728.01,2728.01,2728.01,2728.01,200],["2016-04-22",2728.01,2728.01,2728.01,2728.01,0],["2016-04-25",2645.34,2645.34,2645.34,2645.34,200],["2016-04-26",2628.81,2628.81,2480.01,2480.01,3300],["2016-04-27",2480.01,2496.54,2480.01,2496.54,1700],["2016-04-28",2480.01,2480.01,2480.01,2480.01,0],["2016-04-29",2645.34,2843.74,2645.34,2843.74,1600],["2016-05-04",3174.41,3174.41,3174.41,3174.41,700],["2016-05-05",3174.41,3174.41,3174.41,3174.41,0],["2016-05-06",3174.41,3174.41,3174.41,3174.41,0],["2016-05-09",3637.35,3637.35,3637.35,3637.35,100],["2016-05-10",3637.35,3637.35,3637.35,3637.35,0],["2016-05-11",3637.35,3653.88,3637.35,3637.35,3100],["2016-05-12",3653.88,3653.88,3637.35,3637.35,1700],["2016-05-13",3720.01,3802.68,3720.01,3802.68,3800],["2016-05-16",3885.35,4216.02,3885.35,4216.02,14300],["2016-05-17",4298.68,4298.68,4298.68,4298.68,6700],["2016-05-18",4298.68,4298.68,4298.68,4298.68,3700],["2016-05-19",4298.68,4298.68,4298.68,4298.68,1400],["2016-05-20",4298.68,4381.35,4298.68,4381.35,500],["2016-05-23",4298.68,4298.68,4298.68,4298.68,2200],["2016-05-24",4298.68,4298.68,4298.68,4298.68,2400],["2016-05-25",4298.68,4298.68,4298.68,4298.68,0],["2016-05-26",4298.68,4381.35,4298.68,4298.68,6700],["2016-05-27",4381.35,4381.35,4381.35,4381.35,2500],["2016-05-30",4381.35,4381.35,4381.35,4381.35,0],["2016-05-31",4381.35,4381.35,4381.35,4381.35,0],["2016-06-01",4331.75,4331.75,4331.75,4331.75,700],["2016-06-02",4331.75,4331.75,4331.75,4331.75,0],["2016-06-03",4315.22,4315.22,4315.22,4315.22,1700],["2016-06-06",4381.35,4381.35,4381.35,4381.35,2700],["2016-06-07",4381.35,4381.35,4381.35,4381.35,0],["2016-06-08",4381.35,4381.35,4381.35,4381.35,0],["2016-06-09",4331.75,4331.75,4331.75,4331.75,100],["2016-06-10",4331.75,4331.75,4331.75,4331.75,0],["2016-06-13",4315.22,4315.22,4315.22,4315.22,600],["2016-06-14",4315.22,4315.22,4315.22,4315.22,0],["2016-06-15",4315.22,4315.22,4315.22,4315.22,0],["2016-06-16",4315.22,4315.22,4315.22,4315.22,0],["2016-06-17",4480.55,4480.55,4480.55,4480.55,500],["2016-06-20",4480.55,4480.55,4480.55,4480.55,0],["2016-06-21",4480.55,4480.55,4480.55,4480.55,0],["2016-06-22",4381.35,4381.35,4381.35,4381.35,100],["2016-06-23",4464.02,4464.02,4464.02,4464.02,2200],["2016-06-24",3802.68,3802.68,3802.68,3802.68,300],["2016-06-27",4364.82,4364.82,4364.82,4364.82,100],["2016-06-28",4464.02,4464.02,4464.02,4464.02,200],["2016-06-29",4464.02,4464.02,4464.02,4464.02,0],["2016-06-30",4464.02,4464.02,4464.02,4464.02,0],["2016-07-01",4464.02,4464.02,4464.02,4464.02,0],["2016-07-04",4464.02,4464.02,4464.02,4464.02,0],["2016-07-05",4464.02,4464.02,4464.02,4464.02,0],["2016-07-06",4464.02,4464.02,4464.02,4464.02,0],["2016-07-07",4513.62,4513.62,4513.62,4513.62,300],["2016-07-08",4513.62,4513.62,4513.62,4513.62,0],["2016-07-11",4513.62,4513.62,4513.62,4513.62,0],["2016-07-12",4513.62,4513.62,4513.62,4513.62,0],["2016-07-13",4513.62,4513.62,4513.62,4513.62,0],["2016-07-14",4513.62,4513.62,4513.62,4513.62,1900],["2016-07-15",4464.02,4464.02,4464.02,4464.02,400],["2016-07-18",4464.02,4464.02,4464.02,4464.02,0],["2016-07-19",4464.02,4464.02,4464.02,4464.02,0],["2016-07-20",4464.02,4464.02,4464.02,4464.02,0],["2016-07-21",4629.35,5125.35,4629.35,5125.35,7900],["2016-07-22",5125.35,5125.35,5125.35,5125.35,100],["2016-07-25",5125.35,5373.35,5125.35,5373.35,2000],["2016-07-26",5290.69,5290.69,5224.55,5224.55,14500],["2016-07-27",5125.35,5373.35,5125.35,5373.35,2500],["2016-07-28",5323.75,5323.75,5323.75,5323.75,0],["2016-07-29",5323.75,5323.75,5323.75,5323.75,0],["2016-08-01",5323.75,5323.75,5323.75,5323.75,0],["2016-08-02",5373.35,5538.69,5373.35,5538.69,1500],["2016-08-03",5786.69,5786.69,5786.69,5786.69,100],["2016-08-04",5786.69,5786.69,5786.69,5786.69,0],["2016-08-05",5786.69,5786.69,5786.69,5786.69,0],["2016-08-08",5786.69,5786.69,5786.69,5786.69,0],["2016-08-09",5786.69,5786.69,5786.69,5786.69,0],["2016-08-10",5786.69,5786.69,5786.69,5786.69,0],["2016-08-11",5786.69,5786.69,5786.69,5786.69,0],["2016-08-12",5786.69,5786.69,5456.02,5456.02,2400],["2016-08-15",5472.55,5472.55,5472.55,5472.55,0],["2016-08-16",5489.09,5489.09,5489.09,5489.09,300],["2016-08-17",5522.15,5538.69,5522.15,5538.69,300],["2016-08-18",5522.15,5621.36,5522.15,5621.36,2100],["2016-08-19",5538.69,5571.75,5538.69,5571.75,1300],["2016-08-22",5621.36,5621.36,5621.36,5621.36,400],["2016-08-23",5621.36,5621.36,5621.36,5621.36,0],["2016-08-24",5704.02,5704.02,5704.02,5704.02,300],["2016-08-25",5786.69,5786.69,5786.69,5786.69,5700],["2016-08-26",5786.69,5786.69,5786.69,5786.69,0],["2016-08-29",5786.69,5786.69,5786.69,5786.69,0],["2016-08-30",5786.69,5786.69,5786.69,5786.69,0],["2016-08-31",5786.69,5786.69,5786.69,5786.69,0],["2016-09-01",5786.69,5786.69,5786.69,5786.69,0],["2016-09-05",5819.76,5952.02,5819.76,5952.02,700],["2016-09-06",5852.82,5852.82,5852.82,5852.82,0],["2016-09-07",5852.82,5852.82,5852.82,5852.82,0],["2016-09-08",5704.02,5704.02,5704.02,5704.02,300],["2016-09-09",5704.02,5704.02,5704.02,5704.02,0],["2016-09-12",5704.02,5704.02,5704.02,5704.02,0],["2016-09-13",5819.76,5819.76,5819.76,5819.76,100],["2016-09-14",5819.76,5819.76,5819.76,5819.76,0],["2016-09-15",5819.76,5819.76,5819.76,5819.76,0],["2016-09-16",5819.76,5819.76,5819.76,5819.76,0],["2016-09-19",5786.69,5803.22,5786.69,5803.22,400],["2016-09-20",5803.22,5803.22,5803.22,5803.22,100],["2016-09-21",5803.22,5803.22,5803.22,5803.22,300],["2016-09-22",5803.22,5869.36,5803.22,5869.36,1100],["2016-09-23",5704.02,5704.02,5704.02,5704.02,100],["2016-09-26",5786.69,5786.69,5786.69,5786.69,2000],["2016-09-27",5753.62,5836.29,5753.62,5786.69,7800],["2016-09-28",5786.69,5786.69,5786.69,5786.69,8100],["2016-09-29",5786.69,5786.69,5786.69,5786.69,0],["2016-09-30",5786.69,5786.69,5786.69,5786.69,200],["2016-10-03",6117.36,6117.36,5819.76,5819.76,200],["2016-10-04",5852.82,6448.02,5852.82,6448.02,13200],["2016-10-05",6530.69,6530.69,6530.69,6530.69,8000],["2016-10-06",5952.02,5952.02,5952.02,5952.02,200],["2016-10-07",5836.29,6282.69,5059.22,6282.69,1600],["2016-10-10",5125.35,6266.16,5125.35,6266.16,1300],["2016-10-11",6249.62,6249.62,6249.62,6249.62,400],["2016-10-12",5852.82,5852.82,5786.69,5786.69,300],["2016-10-13",5803.22,5803.22,5803.22,5803.22,0],["2016-10-14",5803.22,5803.22,5803.22,5803.22,0],["2016-10-17",5803.22,5803.22,5803.22,5803.22,200],["2016-10-18",5803.22,5803.22,5803.22,5803.22,0],["2016-10-19",5803.22,5803.22,5803.22,5803.22,0],["2016-10-20",5803.22,5803.22,5803.22,5803.22,0],["2016-10-21",5803.22,5803.22,5803.22,5803.22,100],["2016-10-24",5786.69,5786.69,5621.36,5621.36,7000],["2016-10-25",5737.09,5737.09,5737.09,5737.09,0],["2016-10-26",5737.09,5737.09,5737.09,5737.09,0],["2016-10-27",5621.36,5621.36,5621.36,5621.36,1200],["2016-10-28",6448.02,6448.02,6448.02,6448.02,100],["2016-10-31",6448.02,6448.02,6448.02,6448.02,0],["2016-11-01",6448.02,6448.02,6448.02,6448.02,0],["2016-11-02",6448.02,6448.02,6448.02,6448.02,0],["2016-11-03",6448.02,6448.02,6448.02,6448.02,0],["2016-11-04",6448.02,6448.02,6448.02,6448.02,0],["2016-11-07",6448.02,6448.02,6448.02,6448.02,0],["2016-11-08",6448.02,6448.02,6448.02,6448.02,0],["2016-11-09",6282.69,6282.69,6282.69,6282.69,400],["2016-11-10",6282.69,6282.69,6282.69,6282.69,0],["2016-11-11",6266.16,6266.16,6266.16,6266.16,1300],["2016-11-14",6266.16,6266.16,6266.16,6266.16,0],["2016-11-15",6266.16,6266.16,6266.16,6266.16,0],["2016-11-16",6266.16,6266.16,6266.16,6266.16,0],["2016-11-17",6266.16,6266.16,6266.16,6266.16,0],["2016-11-18",6266.16,6266.16,6266.16,6266.16,0],["2016-11-21",6266.16,6266.16,6266.16,6266.16,0],["2016-11-22",6266.16,6266.16,6266.16,6266.16,0],["2016-11-23",6266.16,6266.16,6266.16,6266.16,0],["2016-11-24",6266.16,6266.16,6266.16,6266.16,0],["2016-11-25",6266.16,6266.16,6266.16,6266.16,0],["2016-11-28",7109.36,7109.36,7109.36,7109.36,200],["2016-11-29",8171.48,8171.48,8171.48,8171.48,200],["2016-11-30",8171.48,8171.48,8171.48,8171.48,0],["2016-12-01",8171.48,8171.48,8171.48,8171.48,0],["2016-12-02",6955.18,6955.18,6955.18,6955.18,100],["2016-12-05",5927.32,5927.32,5927.32,5927.32,500],["2016-12-06",5927.32,5927.32,5927.32,5927.32,0],["2016-12-07",5927.32,5927.32,5927.32,5927.32,3700],["2016-12-08",5927.32,5927.32,5927.32,5927.32,0],["2016-12-09",5927.32,5927.32,5927.32,5927.32,0],["2016-12-12",5927.32,5927.32,5927.32,5927.32,0],["2016-12-13",5927.32,5927.32,5927.32,5927.32,0],["2016-12-14",5927.32,5927.32,5927.32,5927.32,0],["2016-12-15",5927.32,5927.32,5927.32,5927.32,0],["2016-12-16",5910.19,5910.19,5910.19,5910.19,400],["2016-12-19",5910.19,5910.19,5910.19,5910.19,0],["2016-12-20",5893.06,5893.06,5893.06,5893.06,1400],["2016-12-21",5893.06,5893.06,5893.06,5893.06,0],["2016-12-22",5893.06,5893.06,5893.06,5893.06,0],["2016-12-23",5893.06,5893.06,5893.06,5893.06,0],["2016-12-26",5893.06,5893.06,5893.06,5893.06,0],["2016-12-27",5019.38,5019.38,5019.38,5019.38,1600],["2016-12-28",5139.3,5139.3,5139.3,5139.3,1000],["2016-12-29",5139.3,5139.3,5139.3,5139.3,0],["2016-12-30",5310.61,5824.54,5310.61,5824.54,500],["2017-01-03",5413.39,5413.39,5413.39,5413.39,0],["2017-01-04",5413.39,5413.39,5413.39,5413.39,0],["2017-01-05",5413.39,5413.39,5413.39,5413.39,0],["2017-01-06",5413.39,5413.39,5413.39,5413.39,0],["2017-01-09",5413.39,5413.39,5413.39,5413.39,0],["2017-01-10",5413.39,5413.39,5413.39,5413.39,0],["2017-01-11",5413.39,5413.39,5413.39,5413.39,0],["2017-01-12",5413.39,5413.39,5413.39,5413.39,0],["2017-01-13",5413.39,5413.39,5413.39,5413.39,0],["2017-01-16",5413.39,5413.39,5413.39,5413.39,0],["2017-01-17",5413.39,5413.39,5413.39,5413.39,0],["2017-01-18",5413.39,5413.39,5413.39,5413.39,0],["2017-01-19",5413.39,5413.39,5413.39,5413.39,0],["2017-01-20",5413.39,5413.39,5413.39,5413.39,0],["2017-01-23",5413.39,5413.39,5413.39,5413.39,0],["2017-01-24",5995.85,5995.85,5995.85,5995.85,3600],["2017-01-25",6012.98,6012.98,5995.85,6012.98,800],["2017-02-02",6338.47,6338.47,6338.47,6338.47,100],["2017-02-03",6338.47,6338.47,6338.47,6338.47,0],["2017-02-06",6338.47,6338.47,6338.47,6338.47,0],["2017-02-07",6681.09,7280.67,6681.09,7280.67,3000],["2017-02-08",7092.23,7092.23,7092.23,7092.23,0],["2017-02-09",7092.23,7092.23,7092.23,7092.23,0],["2017-02-10",7092.23,7092.23,7092.23,7092.23,0],["2017-02-13",7092.23,7092.23,7092.23,7092.23,0],["2017-02-14",7092.23,7092.23,7092.23,7092.23,0],["2017-02-15",7092.23,7092.23,7092.23,7092.23,0],["2017-02-16",7092.23,7092.23,7092.23,7092.23,0],["2017-02-17",6030.11,6030.11,6030.11,6030.11,2900],["2017-02-20",6030.11,6030.11,6030.11,6030.11,0],["2017-02-21",6030.11,6030.11,6030.11,6030.11,0],["2017-02-22",6030.11,6030.11,6030.11,6030.11,0],["2017-02-23",5310.61,5310.61,5310.61,5310.61,400],["2017-02-24",5310.61,5310.61,5310.61,5310.61,0],["2017-02-27",5824.54,5824.54,5396.26,5396.26,2000],["2017-02-28",5430.52,5430.52,5430.52,5430.52,4700],["2017-03-01",5430.52,5430.52,5430.52,5430.52,1000],["2017-03-02",5430.52,5430.52,5430.52,5430.52,0],["2017-03-03",6167.16,6167.16,6167.16,6167.16,100],["2017-03-06",6167.16,6167.16,6167.16,6167.16,0],["2017-03-07",6989.44,6989.44,6989.44,6989.44,100],["2017-03-08",6989.44,6989.44,6989.44,6989.44,0],["2017-03-09",5995.85,5995.85,5995.85,5995.85,1520],["2017-03-10",5995.85,5995.85,5995.85,5995.85,100],["2017-03-13",5995.85,5995.85,5995.85,5995.85,13],["2017-03-14",5841.67,5995.85,5824.54,5995.85,926],["2017-03-15",5824.54,5824.54,5824.54,5824.54,1500],["2017-03-16",5824.54,5824.54,5824.54,5824.54,0],["2017-03-17",5824.54,6167.16,5824.54,6167.16,3500],["2017-03-20",5978.72,5978.72,5978.72,5978.72,1],["2017-03-21",6321.34,6338.47,5995.85,6167.16,900],["2017-03-22",5858.8,5858.8,5824.54,5824.54,903],["2017-03-23",5841.67,5841.67,5841.67,5841.67,3201],["2017-03-24",5995.85,6167.16,5995.85,6167.16,400],["2017-03-27",5995.85,5995.85,5995.85,5995.85,500],["2017-03-28",5824.54,5824.54,5824.54,5824.54,100],["2017-03-29",5824.54,5824.54,5824.54,5824.54,0],["2017-03-30",5824.54,5824.54,5824.54,5824.54,0],["2017-03-31",5824.54,5910.19,5824.54,5910.19,800],["2017-04-03",5875.93,5875.93,5875.93,5875.93,0],["2017-04-04",5875.93,5995.85,5875.93,5995.85,1400],["2017-04-05",6167.16,6167.16,6167.16,6167.16,11100],["2017-04-07",5995.85,5995.85,5995.85,5995.85,200],["2017-04-10",5995.85,5995.85,5995.85,5995.85,0],["2017-04-11",5995.85,5995.85,5995.85,5995.85,0],["2017-04-12",5995.85,5995.85,5995.85,5995.85,500],["2017-04-13",5995.85,5995.85,5995.85,5995.85,600],["2017-04-14",5995.85,5995.85,5995.85,5995.85,0],["2017-04-17",6081.5,6081.5,6081.5,6081.5,200],["2017-04-18",6081.5,6081.5,6081.5,6081.5,0],["2017-04-19",6081.5,6081.5,6081.5,6081.5,0],["2017-04-20",6081.5,6081.5,6081.5,6081.5,0],["2017-04-21",6081.5,6081.5,6081.5,6081.5,0],["2017-04-24",6081.5,6081.5,6081.5,6081.5,100],["2017-04-25",6081.5,6081.5,6081.5,6081.5,0],["2017-04-26",6081.5,6081.5,6081.5,6081.5,0],["2017-04-27",6081.5,6081.5,6081.5,6081.5,0],["2017-04-28",6081.5,6081.5,6081.5,6081.5,0],["2017-05-03",5995.85,5995.85,5995.85,5995.85,500],["2017-05-04",5995.85,5995.85,5995.85,5995.85,0],["2017-05-05",5995.85,5995.85,5995.85,5995.85,0],["2017-05-08",5995.85,5995.85,5995.85,5995.85,0],["2017-05-09",5995.85,5995.85,5995.85,5995.85,0],["2017-05-10",5139.3,5139.3,5139.3,5139.3,500],["2017-05-11",5139.3,5139.3,5139.3,5139.3,0],["2017-05-12",5139.3,5139.3,5139.3,5139.3,0],["2017-05-15",5139.3,5139.3,5139.3,5139.3,0],["2017-05-16",5139.3,5139.3,5139.3,5139.3,0],["2017-05-17",5855.13,5855.13,5855.13,5855.13,100],["2017-05-18",5855.13,5855.13,5855.13,5855.13,0],["2017-05-19",5855.13,5855.13,5855.13,5855.13,0],["2017-05-22",5855.13,5855.13,5855.13,5855.13,0],["2017-05-23",5855.13,5855.13,5855.13,5855.13,0],["2017-05-24",5855.13,5855.13,5855.13,5855.13,0],["2017-05-25",5855.13,5855.13,5855.13,5855.13,0],["2017-05-26",5855.13,5855.13,5855.13,5855.13,0],["2017-05-29",6405.77,6424.12,6405.77,6424.12,200],["2017-05-30",6424.12,6515.89,6424.12,6515.89,1500],["2017-05-31",6424.12,6424.12,6424.12,6424.12,0],["2017-06-01",6424.12,6424.12,6424.12,6424.12,0],["2017-06-02",6424.12,6424.12,6424.12,6424.12,0],["2017-06-05",6424.12,6424.12,6424.12,6424.12,0],["2017-06-06",6424.12,6424.12,6424.12,6424.12,0],["2017-06-07",6424.12,6424.12,6424.12,6424.12,0],["2017-06-08",6424.12,6424.12,6424.12,6424.12,0],["2017-06-09",6424.12,6424.12,6424.12,6424.12,0],["2017-06-12",6424.12,6424.12,6424.12,6424.12,0],["2017-06-13",6424.12,6424.12,6424.12,6424.12,0],["2017-06-14",6424.12,6424.12,6424.12,6424.12,0],["2017-06-15",6424.12,6424.12,6424.12,6424.12,0],["2017-06-16",6424.12,6424.12,6424.12,6424.12,0],["2017-06-19",5598.16,5598.16,5598.16,5598.16,100],["2017-06-20",4772.2,5249.42,4772.2,5249.42,200],["2017-06-21",5010.81,5010.81,5010.81,5010.81,0],["2017-06-22",5689.94,5745.0,4276.63,5745.0,4200],["2017-06-23",4863.98,6240.57,4863.98,6240.57,500],["2017-06-26",6240.57,6240.57,6240.57,6240.57,100],["2017-06-27",6240.57,6240.57,6240.57,6240.57,0],["2017-06-28",5322.84,5506.39,5322.84,5506.39,3600],["2017-06-29",5359.55,5359.55,5359.55,5359.55,0],["2017-06-30",5359.55,5359.55,5359.55,5359.55,0],["2017-07-03",5506.39,5506.39,5506.39,5506.39,200],["2017-07-04",5506.39,5506.39,5506.39,5506.39,0],["2017-07-05",5506.39,5506.39,5506.39,5506.39,0],["2017-07-06",5506.39,5506.39,5506.39,5506.39,0],["2017-07-07",5506.39,5506.39,5506.39,5506.39,0],["2017-07-10",5506.39,5506.39,5506.39,5506.39,0],["2017-07-11",5506.39,5506.39,5506.39,5506.39,0],["2017-07-12",5506.39,5506.39,5506.39,5506.39,0],["2017-07-13",5506.39,5506.39,5506.39,5506.39,0],["2017-07-14",5506.39,5506.39,5506.39,5506.39,0],["2017-07-17",5506.39,5506.39,5506.39,5506.39,0],["2017-07-18",5506.39,5506.39,5506.39,5506.39,0],["2017-07-19",5506.39,5506.39,5506.39,5506.39,0],["2017-07-20",5506.39,5506.39,5506.39,5506.39,0],["2017-07-21",5506.39,5506.39,5506.39,5506.39,0],["2017-07-24",5506.39,5506.39,5506.39,5506.39,0],["2017-07-25",5506.39,5506.39,5506.39,5506.39,0],["2017-07-26",5506.39,5506.39,5506.39,5506.39,0],["2017-07-27",5506.39,5506.39,5506.39,5506.39,0],["2017-07-28",5139.3,5139.3,5139.3,5139.3,100],["2017-07-31",5139.3,5139.3,5139.3,5139.3,0],["2017-08-01",5139.3,5139.3,5139.3,5139.3,0],["2017-08-02",5139.3,5139.3,5139.3,5139.3,0],["2017-08-03",5139.3,5139.3,5139.3,5139.3,0],["2017-08-04",5139.3,5139.3,5139.3,5139.3,0],["2017-08-07",5139.3,5139.3,5139.3,5139.3,0],["2017-08-08",5139.3,5139.3,5139.3,5139.3,0],["2017-08-09",5139.3,5139.3,5139.3,5139.3,0],["2017-08-10",5139.3,5139.3,5139.3,5139.3,0],["2017-08-11",5139.3,5139.3,5139.3,5139.3,0],["2017-08-14",5488.04,5488.04,5488.04,5488.04,1000],["2017-08-15",4863.98,4863.98,4863.98,4863.98,500],["2017-08-16",5506.39,5506.39,5506.39,5506.39,100],["2017-08-17",5506.39,5506.39,5506.39,5506.39,0],["2017-08-18",5506.39,5506.39,5506.39,5506.39,0],["2017-08-21",5506.39,5506.39,5506.39,5506.39,0],["2017-08-22",5506.39,5506.39,5506.39,5506.39,0],["2017-08-23",5506.39,5506.39,5506.39,5506.39,0],["2017-08-24",5506.39,5506.39,5506.39,5506.39,0],["2017-08-25",5506.39,5506.39,5506.39,5506.39,0],["2017-08-28",5506.39,5506.39,5506.39,5506.39,0],["2017-08-29",5506.39,5506.39,5506.39,5506.39,0],["2017-08-30",5506.39,5506.39,5506.39,5506.39,0],["2017-08-31",5506.39,5506.39,5506.39,5506.39,0],["2017-09-01",5506.39,5506.39,5506.39,5506.39,0],["2017-09-05",5506.39,5506.39,5506.39,5506.39,0],["2017-09-06",5506.39,5506.39,5506.39,5506.39,0],["2017-09-07",5506.39,5506.39,5506.39,5506.39,0],["2017-09-08",5506.39,5506.39,5506.39,5506.39,0],["2017-09-11",5506.39,5506.39,5506.39,5506.39,0],["2017-09-12",5506.39,5506.39,5506.39,5506.39,0],["2017-09-13",5506.39,5506.39,5506.39,5506.39,0],["2017-09-14",5506.39,5506.39,5506.39,5506.39,0],["2017-09-15",4955.75,4955.75,4955.75,4955.75,1000],["2017-09-18",5506.39,5506.39,5506.39,5506.39,100],["2017-09-19",5506.39,5506.39,5506.39,5506.39,0],["2017-09-20",4955.75,4955.75,4955.75,4955.75,1000],["2017-09-21",5139.3,5139.3,5139.3,5139.3,100],["2017-09-22",5139.3,5139.3,5139.3,5139.3,0],["2017-09-25",5139.3,5139.3,5139.3,5139.3,200],["2017-09-26",5139.3,5139.3,5139.3,5139.3,0],["2017-09-27",4863.98,4863.98,4863.98,4863.98,700],["2017-09-28",5506.39,5506.39,5506.39,5506.39,100],["2017-09-29",5506.39,5506.39,5506.39,5506.39,0],["2017-10-02",5506.39,5506.39,5506.39,5506.39,0],["2017-10-03",5506.39,5506.39,5506.39,5506.39,0],["2017-10-04",5506.39,5506.39,5506.39,5506.39,0],["2017-10-05",5506.39,5506.39,5506.39,5506.39,0],["2017-10-06",5506.39,5506.39,5506.39,5506.39,0],["2017-10-09",5506.39,5506.39,5506.39,5506.39,0],["2017-10-10",5506.39,5506.39,5506.39,5506.39,0],["2017-10-11",5506.39,5506.39,5506.39,5506.39,0],["2017-10-12",5322.84,5322.84,4863.98,4863.98,3300],["2017-10-13",4955.75,4955.75,4955.75,4955.75,0],["2017-10-16",4955.75,4955.75,4955.75,4955.75,0],["2017-10-17",4955.75,4955.75,4955.75,4955.75,0],["2017-10-18",4955.75,4955.75,4955.75,4955.75,600],["2017-10-19",4955.75,4955.75,4955.75,4955.75,0],["2017-10-20",4955.75,4955.75,4955.75,4955.75,0],["2017-10-23",4955.75,5139.3,4955.75,5139.3,200],["2017-10-24",5047.52,5047.52,5047.52,5047.52,0],["2017-10-25",5139.3,5231.07,5139.3,5231.07,1100],["2017-10-26",5231.07,5231.07,5231.07,5231.07,0],["2017-10-27",5231.07,5231.07,5231.07,5231.07,0],["2017-10-30",5231.07,5231.07,5231.07,5231.07,0],["2017-10-31",5231.07,5231.07,5231.07,5231.07,0],["2017-11-01",5231.07,5231.07,5231.07,5231.07,3000],["2017-11-02",5231.07,5231.07,5231.07,5231.07,0],["2017-11-03",5231.07,5231.07,5231.07,5231.07,0],["2017-11-06",5231.07,5231.07,5231.07,5231.07,0],["2017-11-07",5231.07,5231.07,5231.07,5231.07,0],["2017-11-08",5231.07,5231.07,5231.07,5231.07,0],["2017-11-09",5231.07,5231.07,5231.07,5231.07,0],["2017-11-10",5231.07,5231.07,5231.07,5231.07,0],["2017-11-13",5231.07,5231.07,5231.07,5231.07,0],["2017-11-14",5231.07,5231.07,5231.07,5231.07,0],["2017-11-15",5231.07,5231.07,5231.07,5231.07,0],["2017-11-16",5231.07,5231.07,5231.07,5231.07,0],["2017-11-17",5231.07,5231.07,5231.07,5231.07,0],["2017-11-20",5231.07,5231.07,5231.07,5231.07,0],["2017-11-21",5231.07,5231.07,5231.07,5231.07,0],["2017-11-22",5231.07,5231.07,5231.07,5231.07,0],["2017-11-23",5231.07,5231.07,5231.07,5231.07,0],["2017-11-24",5231.07,5231.07,5231.07,5231.07,200],["2017-11-27",5231.07,5231.07,5231.07,5231.07,0],["2017-11-28",5231.07,5231.07,5231.07,5231.07,0],["2017-11-29",5231.07,5231.07,5231.07,5231.07,700],["2017-11-30",5231.07,5231.07,5231.07,5231.07,0],["2017-12-01",5231.07,5231.07,5231.07,5231.07,0],["2017-12-04",5231.07,5231.07,5231.07,5231.07,0],["2017-12-05",5250.44,5250.44,5250.44,5250.44,18100],["2017-12-06",5231.07,5231.07,5231.07,5231.07,1200],["2017-12-07",5231.07,5231.07,5231.07,5231.07,0],["2017-12-08",5231.07,5231.07,5231.07,5231.07,0],["2017-12-11",5269.82,5269.82,5269.82,5269.82,100],["2017-12-12",5269.82,5269.82,5269.82,5269.82,0],["2017-12-13",5269.82,5269.82,5269.82,5269.82,0],["2017-12-14",5269.82,5269.82,5269.82,5269.82,0],["2017-12-15",5269.82,5269.82,5269.82,5269.82,0],["2017-12-18",5269.82,5269.82,5269.82,5269.82,0],["2017-12-19",5231.07,5231.07,5231.07,5231.07,1800],["2017-12-20",5424.81,5424.81,5424.81,5424.81,800],["2017-12-21",5424.81,5424.81,5424.81,5424.81,0],["2017-12-22",5424.81,5424.81,5424.81,5424.81,0],["2017-12-25",5424.81,5424.81,5424.81,5424.81,0],["2017-12-26",5424.81,5424.81,5424.81,5424.81,0],["2017-12-27",5424.81,5424.81,5424.81,5424.81,0],["2017-12-28",5424.81,5424.81,5424.81,5424.81,0],["2017-12-29",5424.81,5424.81,5424.81,5424.81,0],["2018-01-02",5424.81,5424.81,5424.81,5424.81,0],["2018-01-03",5521.69,5521.69,5521.69,5521.69,600],["2018-01-04",5521.69,5521.69,5521.69,5521.69,0],["2018-01-05",5521.69,5521.69,5521.69,5521.69,0],["2018-01-08",5521.69,5521.69,5521.69,5521.69,0],["2018-01-09",5521.69,5521.69,5521.69,5521.69,0],["2018-01-10",5521.69,5521.69,5521.69,5521.69,0],["2018-01-11",5521.69,5521.69,5521.69,5521.69,0],["2018-01-12",5521.69,5521.69,5521.69,5521.69,0],["2018-01-15",5521.69,5521.69,5521.69,5521.69,2200],["2018-01-16",5521.69,5521.69,5521.69,5521.69,0],["2018-01-17",5521.69,5521.69,5521.69,5521.69,0],["2018-01-18",5521.69,5521.69,5521.69,5521.69,0],["2018-01-19",6335.41,6335.41,5812.3,5812.3,4504],["2018-01-22",6006.04,6006.04,6006.04,6006.04,0],["2018-01-23",6006.04,6006.04,6006.04,6006.04,3000],["2018-01-24",6006.04,6006.04,6006.04,6006.04,0],["2018-01-25",6006.04,6006.04,6006.04,6006.04,0],["2018-01-26",6006.04,6006.04,6006.04,6006.04,0],["2018-01-29",6006.04,6006.04,6006.04,6006.04,0],["2018-01-30",6006.04,6006.04,6006.04,6006.04,0],["2018-01-31",6006.04,6006.04,6006.04,6006.04,0],["2018-02-01",6006.04,6006.04,6006.04,6006.04,0],["2018-02-02",6006.04,6006.04,6006.04,6006.04,0],["2018-02-05",6006.04,6006.04,6006.04,6006.04,0],["2018-02-06",6006.04,6006.04,6006.04,6006.04,0],["2018-02-07",6006.04,6006.04,6006.04,6006.04,0],["2018-02-08",6006.04,6006.04,6006.04,6006.04,0],["2018-02-09",6006.04,6006.04,6006.04,6006.04,1],["2018-02-12",6006.04,6006.04,6006.04,6006.04,0],["2018-02-13",6006.04,6006.04,6006.04,6006.04,0],["2018-02-21",6006.04,6006.04,6006.04,6006.04,2500],["2018-02-22",6006.04,6006.04,6006.04,6006.04,0],["2018-02-23",6006.04,6006.04,6006.04,6006.04,0],["2018-02-26",5114.82,5114.82,5114.82,5114.82,200],["2018-02-27",5424.81,5424.81,5231.07,5231.07,300],["2018-02-28",5289.19,5289.19,5289.19,5289.19,0],["2018-03-01",6006.04,6006.04,6006.04,6006.04,100],["2018-03-02",5231.07,5231.07,5231.07,5231.07,1700],["2018-03-05",5269.82,5269.82,5269.82,5269.82,400],["2018-03-06",5269.82,5269.82,5269.82,5269.82,0],["2018-03-07",5269.82,5269.82,5269.82,5269.82,0],["2018-03-08",5269.82,5269.82,5269.82,5269.82,0],["2018-03-09",5269.82,5269.82,5269.82,5269.82,0],["2018-03-12",5269.82,5269.82,5269.82,5269.82,0],["2018-03-13",5269.82,5269.82,5269.82,5269.82,0],["2018-03-14",5231.07,5231.07,5231.07,5231.07,200],["2018-03-15",5231.07,5231.07,5231.07,5231.07,0],["2018-03-16",5231.07,5231.07,5231.07,5231.07,0],["2018-03-19",5231.07,5231.07,5231.07,5231.07,0],["2018-03-20",5231.07,5231.07,5231.07,5231.07,0],["2018-03-21",5231.07,5231.07,5231.07,5231.07,0],["2018-03-22",5231.07,5231.07,5231.07,5231.07,0],["2018-03-23",5231.07,5231.07,5231.07,5231.07,0],["2018-03-26",5231.07,5231.07,5231.07,5231.07,0],["2018-03-27",5812.3,5812.3,5812.3,5812.3,100],["2018-03-28",4940.46,4940.46,4940.46,4940.46,100],["2018-03-29",5676.68,5676.68,5676.68,5676.68,1000],["2018-03-30",5676.68,5676.68,5676.68,5676.68,0],["2018-04-02",5676.68,5676.68,5676.68,5676.68,0],["2018-04-03",5715.43,5715.43,5715.43,5715.43,100],["2018-04-04",5715.43,5715.43,5715.43,5715.43,0],["2018-04-05",5715.43,5715.43,5715.43,5715.43,0],["2018-04-06",5715.43,5715.43,5715.43,5715.43,0],["2018-04-09",5715.43,5715.43,5715.43,5715.43,0],["2018-04-10",5715.43,5715.43,5715.43,5715.43,0],["2018-04-11",5715.43,5715.43,5715.43,5715.43,0],["2018-04-12",5715.43,5715.43,5715.43,5715.43,0],["2018-04-13",5715.43,5715.43,5715.43,5715.43,0],["2018-04-16",5715.43,5715.43,5715.43,5715.43,0],["2018-04-17",5715.43,5715.43,5715.43,5715.43,0],["2018-04-18",5715.43,5715.43,5715.43,5715.43,0],["2018-04-19",5715.43,5715.43,5715.43,5715.43,0],["2018-04-20",5715.43,5715.43,5715.43,5715.43,0],["2018-04-23",5715.43,5715.43,5715.43,5715.43,0],["2018-04-24",5812.3,5812.3,5812.3,5812.3,300],["2018-04-26",5812.3,5812.3,5812.3,5812.3,0],["2018-04-27",5812.3,5812.3,5812.3,5812.3,0],["2018-05-02",5812.3,5812.3,5812.3,5812.3,0],["2018-05-03",5812.3,5812.3,5812.3,5812.3,0],["2018-05-04",5812.3,5812.3,5812.3,5812.3,0],["2018-05-07",5812.3,5812.3,5812.3,5812.3,100],["2018-05-08",5812.3,5812.3,5812.3,5812.3,0],["2018-05-09",5812.3,5812.3,5812.3,5812.3,0],["2018-05-10",6006.04,6006.04,6006.04,6006.04,100],["2018-05-11",6006.04,6006.04,6006.04,6006.04,0],["2018-05-14",6006.04,6006.04,6006.04,6006.04,0],["2018-05-15",5114.82,6587.27,5114.82,6587.27,200],["2018-05-16",6006.04,6006.04,6006.04,6006.04,300],["2018-05-17",5424.81,5424.81,5424.81,5424.81,100],["2018-05-18",6006.04,6006.04,6006.04,6006.04,100],["2018-05-21",5909.17,5909.17,5812.3,5812.3,1200],["2018-05-22",5812.3,5812.3,5812.3,5812.3,600],["2018-05-23",5812.3,5812.3,5812.3,5812.3,0],["2018-05-24",5812.3,5812.3,5812.3,5812.3,0],["2018-05-25",5812.3,5812.3,5812.3,5812.3,0],["2018-05-28",5812.3,5812.3,5812.3,5812.3,0],["2018-05-29",6678.86,6678.86,6678.86,6678.86,1000],["2018-05-30",5706.62,5706.62,5706.62,5706.62,100],["2018-05-31",5706.62,5706.62,5706.62,5706.62,0],["2018-06-01",5706.62,5706.62,5706.62,5706.62,0],["2018-06-04",5706.62,5706.62,5706.62,5706.62,0],["2018-06-05",5706.62,5706.62,5706.62,5706.62,0],["2018-06-06",6235.01,6235.01,6235.01,6235.01,100],["2018-06-07",6552.05,6657.73,6552.05,6657.73,200],["2018-06-08",6615.45,6615.45,6615.45,6615.45,0],["2018-06-11",6615.45,6615.45,6615.45,6615.45,0],["2018-06-12",5664.35,6594.32,5664.35,6594.32,200],["2018-06-13",6129.33,6129.33,6129.33,6129.33,0],["2018-06-14",6129.33,6129.33,6129.33,6129.33,0],["2018-06-15",6129.33,6129.33,6129.33,6129.33,0],["2018-06-18",6129.33,6129.33,6129.33,6129.33,0],["2018-06-19",6129.33,6129.33,6129.33,6129.33,0],["2018-06-20",6129.33,6129.33,6129.33,6129.33,0],["2018-06-21",6129.33,6129.33,6129.33,6129.33,0],["2018-06-22",6129.33,6129.33,6129.33,6129.33,0],["2018-06-25",6129.33,6129.33,6129.33,6129.33,0],["2018-06-26",6340.69,6340.69,6340.69,6340.69,100],["2018-06-27",5452.99,7291.79,5452.99,7291.79,300],["2018-06-28",5706.62,5706.62,5706.62,5706.62,100],["2018-06-29",5706.62,5706.62,5706.62,5706.62,0],["2018-07-02",5706.62,5706.62,5706.62,5706.62,0],["2018-07-03",5706.62,5706.62,5706.62,5706.62,0],["2018-07-04",5706.62,5706.62,5706.62,5706.62,0],["2018-07-05",5706.62,5706.62,5706.62,5706.62,0],["2018-07-06",5706.62,5706.62,5706.62,5706.62,0],["2018-07-09",5706.62,5706.62,5706.62,5706.62,0],["2018-07-10",6446.37,6446.37,6446.37,6446.37,300],["2018-07-11",5600.94,5600.94,5600.94,5600.94,100],["2018-07-12",5600.94,5600.94,5600.94,5600.94,0],["2018-07-13",6425.23,6425.23,6425.23,6425.23,200],["2018-07-16",6425.23,6425.23,6425.23,6425.23,0],["2018-07-17",6425.23,6425.23,6425.23,6425.23,300],["2018-07-18",6425.23,6425.23,6425.23,6425.23,100],["2018-07-19",6425.23,6425.23,6425.23,6425.23,0],["2018-07-20",6425.23,6425.23,6425.23,6425.23,0],["2018-07-23",6425.23,6425.23,6425.23,6425.23,0],["2018-07-24",6425.23,6425.23,6425.23,6425.23,0],["2018-07-25",6763.4,6763.4,6763.4,6763.4,300],["2018-07-26",6874.28,7539.53,6874.28,7118.21,18600],["2018-07-27",7251.26,7251.26,7251.26,7251.26,0],["2018-07-30",7251.26,7251.26,7251.26,7251.26,0],["2018-07-31",7162.56,7184.73,7162.56,7184.73,300],["2018-08-01",7184.73,7184.73,7184.73,7184.73,0],["2018-08-02",7184.73,7184.73,7184.73,7184.73,0],["2018-08-03",7184.73,7184.73,7184.73,7184.73,0],["2018-08-06",7184.73,7184.73,7184.73,7184.73,0],["2018-08-07",7983.03,7983.03,7983.03,7983.03,100],["2018-08-08",7983.03,7983.03,7983.03,7983.03,0],["2018-08-09",7983.03,7983.03,7983.03,7983.03,0],["2018-08-10",7983.03,7983.03,7983.03,7983.03,0],["2018-08-13",7983.03,7983.03,7983.03,7983.03,0],["2018-08-14",7983.03,7983.03,7983.03,7983.03,0],["2018-08-15",7983.03,7983.03,7983.03,7983.03,0],["2018-08-16",7983.03,7983.03,7983.03,7983.03,0],["2018-08-17",6785.58,6785.58,6785.58,6785.58,100],["2018-08-20",6785.58,6785.58,6785.58,6785.58,0],["2018-08-21",6785.58,6785.58,6785.58,6785.58,0],["2018-08-22",6785.58,6785.58,6785.58,6785.58,0],["2018-08-23",6785.58,6785.58,6785.58,6785.58,0],["2018-08-24",6785.58,6785.58,6785.58,6785.58,0],["2018-08-27",6785.58,6785.58,6785.58,6785.58,0],["2018-08-28",6785.58,6785.58,6785.58,6785.58,0],["2018-08-29",6785.58,6785.58,6785.58,6785.58,0],["2018-08-30",6785.58,6785.58,6785.58,6785.58,0],["2018-08-31",6785.58,6785.58,6785.58,6785.58,0],["2018-09-04",7096.03,7096.03,7096.03,7096.03,100],["2018-09-05",6053.8,7184.73,6053.8,7184.73,200],["2018-09-06",5676.82,7096.03,5676.82,7096.03,1400],["2018-09-07",7096.03,7096.03,7096.03,7096.03,1100],["2018-09-10",6053.8,7096.03,6053.8,6874.28,3500],["2018-09-11",6962.98,6962.98,6962.98,6962.98,0],["2018-09-12",6962.98,6962.98,6962.98,6962.98,0],["2018-09-13",7206.91,7206.91,6962.98,6962.98,600],["2018-09-14",6962.98,6962.98,6962.98,6962.98,100],["2018-09-17",6962.98,6962.98,6962.98,6962.98,0],["2018-09-18",7118.21,7118.21,7118.21,7118.21,3000],["2018-09-19",7561.71,7583.88,7561.71,7583.88,300],["2018-09-20",8005.21,8005.21,7428.66,7983.03,4400],["2018-09-21",7849.98,7849.98,7849.98,7849.98,26200],["2018-09-24",7849.98,7849.98,7849.98,7849.98,0],["2018-09-25",7849.98,7849.98,7849.98,7849.98,0],["2018-09-26",7849.98,7849.98,7849.98,7849.98,0],["2018-09-27",7849.98,7849.98,7849.98,7849.98,0],["2018-09-28",8648.29,8648.29,8648.29,8648.29,100],["2018-10-01",7428.66,7428.66,7428.66,7428.66,32200],["2018-10-02",8537.41,8537.41,8537.41,8537.41,200],["2018-10-03",7295.61,7295.61,7295.61,7295.61,100],["2018-10-04",7295.61,7295.61,7295.61,7295.61,0],["2018-10-05",8382.19,8382.19,8382.19,8382.19,300],["2018-10-08",7428.66,7428.66,7428.66,7428.66,100],["2018-10-09",8204.78,8515.24,8204.78,8515.24,2400],["2018-10-10",8493.06,8493.06,8493.06,8493.06,2400],["2018-10-11",7583.88,7583.88,7583.88,7583.88,100],["2018-10-12",7583.88,7583.88,7583.88,7583.88,0],["2018-10-15",7583.88,7583.88,7583.88,7583.88,0],["2018-10-16",7229.08,7229.08,7229.08,7229.08,100],["2018-10-17",8293.49,8293.49,8293.49,8293.49,900],["2018-10-18",8293.49,8426.54,8293.49,8426.54,1500],["2018-10-19",8315.66,8315.66,8315.66,8315.66,0],["2018-10-22",7805.63,8426.54,7805.63,8426.54,1900],["2018-10-23",8426.54,8426.54,8404.36,8404.36,5300],["2018-10-24",8426.54,8426.54,8204.78,8204.78,1400],["2018-10-25",8226.96,8404.36,8226.96,8404.36,400],["2018-10-26",8271.31,8271.31,8271.31,8271.31,0],["2018-10-29",8271.31,8271.31,8271.31,8271.31,0],["2018-10-30",8271.31,8271.31,8271.31,8271.31,0],["2018-10-31",8271.31,8271.31,8271.31,8271.31,0],["2018-11-01",8271.31,8271.31,8271.31,8271.31,0],["2018-11-02",8626.11,8648.29,8626.11,8648.29,700],["2018-11-05",8648.29,8648.29,8648.29,8648.29,700],["2018-11-06",8249.14,8249.14,8249.14,8249.14,100],["2018-11-07",8249.14,8249.14,8249.14,8249.14,0],["2018-11-08",8249.14,8249.14,8249.14,8249.14,0],["2018-11-09",8249.14,8249.14,8249.14,8249.14,0],["2018-11-12",8249.14,8249.14,8249.14,8249.14,0],["2018-11-13",8249.14,8249.14,8249.14,8249.14,0],["2018-11-14",8249.14,8249.14,8249.14,8249.14,0],["2018-11-15",8249.14,8249.14,8249.14,8249.14,0],["2018-11-16",8249.14,8249.14,8249.14,8249.14,2000],["2018-11-19",8249.14,8249.14,8249.14,8249.14,0],["2018-11-20",7096.03,8249.14,7096.03,8249.14,200],["2018-11-21",7672.58,7672.58,7672.58,7672.58,0],["2018-11-22",7672.58,7672.58,7672.58,7672.58,0],["2018-11-23",7672.58,7672.58,7672.58,7672.58,0],["2018-11-26",7983.03,7983.03,7761.28,7761.28,300],["2018-11-27",7827.81,7827.81,7827.81,7827.81,0],["2018-11-28",6918.63,6918.63,6918.63,6918.63,100],["2018-11-29",6918.63,6918.63,6918.63,6918.63,0],["2018-11-30",6918.63,6918.63,6918.63,6918.63,0],["2018-12-03",7938.68,7938.68,7938.68,7938.68,200],["2018-12-04",6763.4,6763.4,6763.4,6763.4,100],["2018-12-05",6763.4,6763.4,6763.4,6763.4,0],["2018-12-06",7761.28,7761.28,7761.28,7761.28,100],["2018-12-07",7960.86,7960.86,7960.86,7960.86,100],["2018-12-10",7960.86,7960.86,7960.86,7960.86,0],["2018-12-11",6785.58,6785.58,6785.58,6785.58,100],["2018-12-12",6785.58,6785.58,6785.58,6785.58,0],["2018-12-13",6785.58,6785.58,6785.58,6785.58,0],["2018-12-14",7783.46,7783.46,7783.46,7783.46,100],["2018-12-17",7783.46,7783.46,7783.46,7783.46,0],["2018-12-18",7783.46,7783.46,7783.46,7783.46,0],["2018-12-19",7960.86,7960.86,7960.86,7960.86,200],["2018-12-20",7960.86,7960.86,7960.86,7960.86,0],["2018-12-21",7960.86,7960.86,7960.86,7960.86,0],["2018-12-24",6918.63,6918.63,6918.63,6918.63,100],["2018-12-25",7938.68,7938.68,7938.68,7938.68,700],["2018-12-26",7938.68,7938.68,7938.68,7938.68,0],["2018-12-27",7983.03,7983.03,7983.03,7983.03,100],["2018-12-28",7983.03,7983.03,7983.03,7983.03,0],["2019-01-02",7983.03,7983.03,7983.03,7983.03,0],["2019-01-03",7051.68,7051.68,7051.68,7051.68,100],["2019-01-04",7051.68,7051.68,7051.68,7051.68,0],["2019-01-07",7051.68,7051.68,7051.68,7051.68,0],["2019-01-08",7827.81,7827.81,7827.81,7827.81,100],["2019-01-09",6674.7,6674.7,6674.7,6674.7,100],["2019-01-10",6674.7,6674.7,6674.7,6674.7,0],["2019-01-11",6674.7,6674.7,6674.7,6674.7,1080000],["2019-01-14",7672.58,7672.58,7672.58,7672.58,100],["2019-01-15",7983.03,7983.03,7983.03,7983.03,400],["2019-01-16",7983.03,7983.03,7983.03,7983.03,0],["2019-01-17",7983.03,7983.03,7983.03,7983.03,0],["2019-01-18",7140.38,8870.04,7140.38,8426.54,900],["2019-01-21",8382.19,8382.19,8382.19,8382.19,0],["2019-01-22",8382.19,8382.19,8382.19,8382.19,0],["2019-01-23",8426.54,8426.54,8426.54,8426.54,100],["2019-01-24",8426.54,8426.54,8426.54,8426.54,0],["2019-01-25",8426.54,8426.54,8426.54,8426.54,0],["2019-01-28",8426.54,8426.54,8426.54,8426.54,0],["2019-01-29",7339.96,7339.96,7339.96,7339.96,100],["2019-01-30",7339.96,7339.96,7339.96,7339.96,0],["2019-01-31",7339.96,7339.96,7339.96,7339.96,0],["2019-02-01",8182.61,8182.61,8182.61,8182.61,100],["2019-02-11",8182.61,8182.61,8182.61,8182.61,0],["2019-02-12",8182.61,8182.61,8182.61,8182.61,0],["2019-02-13",8182.61,8182.61,8182.61,8182.61,0],["2019-02-14",7362.13,7362.13,7362.13,7362.13,100],["2019-02-15",8448.71,8448.71,8448.71,8448.71,100],["2019-02-18",8448.71,8448.71,8448.71,8448.71,0],["2019-02-19",7229.08,8603.94,7229.08,8603.94,1000],["2019-02-20",8648.29,8648.29,8648.29,8648.29,1500],["2019-02-21",8648.29,8648.29,8648.29,8648.29,0],["2019-02-22",7716.93,8870.04,7716.93,8870.04,400],["2019-02-25",8049.56,8426.54,8049.56,8426.54,200],["2019-02-26",8249.14,8249.14,8249.14,8249.14,0],["2019-02-27",8448.71,8448.71,8448.71,8448.71,100],["2019-02-28",8448.71,8448.71,8448.71,8448.71,0],["2019-03-01",8448.71,8448.71,8448.71,8448.71,0],["2019-03-04",8448.71,8448.71,8448.71,8448.71,0],["2019-03-05",8448.71,8448.71,8448.71,8448.71,0],["2019-03-06",8448.71,8448.71,8448.71,8448.71,0],["2019-03-07",8448.71,8448.71,8448.71,8448.71,0],["2019-03-08",8448.71,8448.71,8448.71,8448.71,0],["2019-03-11",8448.71,8448.71,8448.71,8448.71,0],["2019-03-12",8448.71,8448.71,8448.71,8448.71,0],["2019-03-13",8648.29,8648.29,8648.29,8648.29,300],["2019-03-14",8847.86,8870.04,8847.86,8870.04,400],["2019-03-15",8870.04,8870.04,8870.04,8870.04,0],["2019-03-18",8870.04,8870.04,8870.04,8870.04,0],["2019-03-19",9313.54,9424.42,9091.79,9091.79,1200],["2019-03-20",9291.36,9291.36,9291.36,9291.36,0],["2019-03-21",9291.36,9291.36,9291.36,9291.36,0],["2019-03-22",9313.54,9357.89,9313.54,9357.89,1100],["2019-03-25",9335.71,9335.71,9335.71,9335.71,0],["2019-03-26",9335.71,9335.71,9335.71,9335.71,0],["2019-03-27",7938.68,7938.68,7938.68,7938.68,100],["2019-03-28",9091.79,9091.79,9091.79,9091.79,100],["2019-03-29",7938.68,7938.68,7938.68,7938.68,100],["2019-04-01",8759.16,8759.16,8759.16,8759.16,200],["2019-04-02",8005.21,8936.56,8005.21,8936.56,1000],["2019-04-03",8870.04,8870.04,8648.29,8648.29,2600],["2019-04-04",8736.99,8736.99,8736.99,8736.99,0],["2019-04-05",8736.99,8736.99,8736.99,8736.99,0],["2019-04-08",8470.89,8470.89,8470.89,8470.89,100],["2019-04-09",8648.29,8648.29,8648.29,8648.29,200],["2019-04-10",8648.29,8648.29,8648.29,8648.29,0],["2019-04-11",8049.56,8049.56,8049.56,8049.56,100],["2019-04-12",8759.16,8759.16,8759.16,8759.16,100],["2019-04-16",8049.56,8049.56,8049.56,8049.56,100],["2019-04-17",8626.11,8626.11,8626.11,8626.11,100],["2019-04-18",8626.11,8626.11,8626.11,8626.11,0],["2019-04-19",9259.67,9259.67,9259.67,9259.67,100],["2019-04-22",9259.67,9259.67,9259.67,9259.67,0],["2019-04-23",8845.42,8845.42,8845.42,8845.42,100],["2019-04-24",8845.42,8845.42,8845.42,8845.42,0],["2019-04-25",8845.42,8845.42,8845.42,8845.42,0],["2019-04-26",8845.42,8845.42,8845.42,8845.42,0],["2019-05-02",8211.86,8211.86,8211.86,8211.86,100],["2019-05-03",8211.86,8211.86,8211.86,8211.86,0],["2019-05-06",8211.86,8211.86,8211.86,8211.86,0],["2019-05-07",8211.86,8211.86,8211.86,8211.86,0],["2019-05-08",8211.86,8211.86,8211.86,8211.86,0],["2019-05-09",8211.86,8211.86,8211.86,8211.86,0],["2019-05-10",7675.78,7675.78,7675.78,7675.78,100],["2019-05-13",7675.78,7675.78,7675.78,7675.78,0],["2019-05-14",8528.64,8528.64,8528.64,8528.64,100],["2019-05-15",7968.19,8284.97,7968.19,8284.97,300],["2019-05-16",7627.04,7627.04,7627.04,7627.04,100],["2019-05-17",8041.29,8284.97,8041.29,8284.97,400],["2019-05-20",9015.99,9015.99,9015.99,9015.99,100],["2019-05-21",7919.45,8163.13,7919.45,8163.13,200],["2019-05-22",8528.64,8626.11,8528.64,8626.11,200],["2019-05-23",8577.38,8577.38,8577.38,8577.38,0],["2019-05-24",8528.64,8528.64,8528.64,8528.64,1000],["2019-05-27",8650.48,8650.48,8528.64,8528.64,1100],["2019-05-28",8528.64,8528.64,8406.8,8406.8,2100],["2019-05-29",9015.99,9015.99,9015.99,9015.99,100],["2019-05-30",7675.78,8528.64,7675.78,8528.64,300],["2019-05-31",8236.23,8236.23,8236.23,8236.23,0],["2019-06-03",8528.64,8528.64,8528.64,8528.64,300],["2019-06-04",8041.29,8041.29,8041.29,8041.29,100],["2019-06-05",8041.29,8041.29,8041.29,8041.29,0],["2019-06-06",8528.64,8528.64,8528.64,8528.64,100],["2019-06-07",8528.64,8528.64,8528.64,8528.64,0],["2019-06-10",8528.64,8528.64,8528.64,8528.64,0],["2019-06-11",8284.97,8528.64,8284.97,8528.64,600],["2019-06-12",8528.64,8528.64,8528.64,8528.64,1300],["2019-06-13",8528.64,8528.64,8284.97,8528.64,1100],["2019-06-14",8528.64,8772.32,8528.64,8772.32,1300],["2019-06-17",8528.64,8528.64,8528.64,8528.64,100],["2019-06-18",8528.64,8528.64,8528.64,8528.64,1100],["2019-06-19",8528.64,8528.64,8528.64,8528.64,0],["2019-06-20",8528.64,8528.64,8528.64,8528.64,2300],["2019-06-21",8528.64,8528.64,8528.64,8528.64,1400],["2019-06-24",8528.64,8528.64,8528.64,8528.64,0],["2019-06-25",8528.64,8528.64,8528.64,8528.64,0],["2019-06-26",8626.11,8650.48,8626.11,8650.48,1600],["2019-06-27",8650.48,8650.48,8650.48,8650.48,0],["2019-06-28",8650.48,8650.48,8650.48,8650.48,0],["2019-07-01",9015.99,9015.99,8894.15,8894.15,3400],["2019-07-02",8991.63,8991.63,8991.63,8991.63,0],["2019-07-03",8991.63,8991.63,8991.63,8991.63,0],["2019-07-04",8553.01,8553.01,8553.01,8553.01,900],["2019-07-05",8553.01,8553.01,8553.01,8553.01,0],["2019-07-08",8553.01,8553.01,8553.01,8553.01,0],["2019-07-09",9137.83,9137.83,9137.83,9137.83,900],["2019-07-10",9137.83,9137.83,9137.83,9137.83,500],["2019-07-11",9137.83,9137.83,9137.83,9137.83,0],["2019-07-12",9137.83,9137.83,9137.83,9137.83,0],["2019-07-15",9381.51,9381.51,9381.51,9381.51,4500],["2019-07-16",9381.51,9381.51,9284.04,9284.04,3200],["2019-07-17",9381.51,9381.51,9381.51,9381.51,0],["2019-07-18",8163.13,9040.36,8163.13,8894.15,1600],["2019-07-19",8942.89,8942.89,8942.89,8942.89,400],["2019-07-22",8967.26,8967.26,8967.26,8967.26,100],["2019-07-23",8967.26,8967.26,8967.26,8967.26,100],["2019-07-24",9259.67,9503.34,9259.67,9503.34,1500],["2019-07-25",9625.18,9747.02,9503.34,9503.34,2100],["2019-07-26",9649.55,9649.55,9649.55,9649.55,1000],["2019-07-29",9649.55,9649.55,9649.55,9649.55,0],["2019-07-30",8601.74,8601.74,8601.74,8601.74,100],["2019-07-31",8601.74,8601.74,8601.74,8601.74,0],["2019-08-01",8601.74,8601.74,8601.74,8601.74,0],["2019-08-02",9273.35,9273.35,9273.35,9273.35,100],["2019-08-05",9299.18,9531.66,9299.18,9531.66,1000],["2019-08-06",9815.8,9815.8,9557.49,9557.49,1200],["2019-08-07",9634.99,9634.99,9634.99,9634.99,0],["2019-08-08",9634.99,9634.99,9634.99,9634.99,0],["2019-08-09",9634.99,9634.99,9634.99,9634.99,0],["2019-08-12",9634.99,9634.99,9634.99,9634.99,0],["2019-08-13",9557.49,9557.49,9557.49,9557.49,500],["2019-08-14",9815.8,9815.8,9815.8,9815.8,1600],["2019-08-15",9815.8,9815.8,9815.8,9815.8,0],["2019-08-16",9815.8,9815.8,9815.8,9815.8,300],["2019-08-19",9815.8,9815.8,9815.8,9815.8,1200],["2019-08-20",9815.8,9815.8,9815.8,9815.8,2200],["2019-08-21",9815.8,9815.8,9815.8,9815.8,2200],["2019-08-22",9815.8,9815.8,9815.8,9815.8,0],["2019-08-23",9815.8,9815.8,9815.8,9815.8,0],["2019-08-26",9686.65,9686.65,9686.65,9686.65,500],["2019-08-27",9686.65,9686.65,9686.65,9686.65,300],["2019-08-28",9686.65,9686.65,9686.65,9686.65,0],["2019-08-29",9686.65,9686.65,8834.22,8834.22,2700],["2019-08-30",9247.52,9247.52,9247.52,9247.52,0],["2019-09-03",9247.52,9247.52,9247.52,9247.52,0],["2019-09-04",9247.52,9247.52,9247.52,9247.52,0],["2019-09-05",9040.87,9402.51,9040.87,9402.51,400],["2019-09-06",9325.01,9325.01,9325.01,9325.01,0],["2019-09-09",9040.87,9040.87,9040.87,9040.87,200],["2019-09-10",9299.18,9299.18,9299.18,9299.18,200],["2019-09-11",9299.18,9299.18,9299.18,9299.18,0],["2019-09-12",9299.18,9299.18,9299.18,9299.18,0],["2019-09-13",9299.18,9299.18,9299.18,9299.18,300],["2019-09-16",9428.34,9428.34,9402.51,9428.34,2200],["2019-09-17",9428.34,9428.34,9428.34,9428.34,0],["2019-09-18",9428.34,9428.34,9428.34,9428.34,0],["2019-09-19",8705.07,8705.07,8705.07,8705.07,100],["2019-09-20",8705.07,8705.07,8705.07,8705.07,0],["2019-09-23",9040.87,9040.87,9040.87,9040.87,1000],["2019-09-24",9273.35,9273.35,9273.35,9273.35,100],["2019-09-25",7904.31,8782.56,7904.31,8782.56,400],["2019-09-26",8575.91,8575.91,8575.91,8575.91,0],["2019-09-27",8575.91,8575.91,8575.91,8575.91,0],["2019-09-30",8679.24,8679.24,8679.24,8679.24,100],["2019-10-01",9299.18,9428.34,9299.18,9428.34,200],["2019-10-02",9376.68,9376.68,9376.68,9376.68,0],["2019-10-03",9299.18,9299.18,9299.18,9299.18,100],["2019-10-04",9299.18,9299.18,9299.18,9299.18,0],["2019-10-07",9299.18,9299.18,9299.18,9299.18,0],["2019-10-08",9299.18,9299.18,9299.18,9299.18,118800],["2019-10-09",9195.86,9195.86,9170.03,9170.03,400],["2019-10-10",9170.03,9170.03,9170.03,9170.03,0],["2019-10-11",7800.98,7800.98,7800.98,7800.98,100],["2019-10-14",7800.98,7800.98,7800.98,7800.98,0],["2019-10-15",7800.98,7800.98,7800.98,7800.98,0],["2019-10-16",7800.98,7800.98,7800.98,7800.98,0],["2019-10-17",7800.98,7800.98,7800.98,7800.98,0],["2019-10-18",8963.38,8963.38,8963.38,8963.38,1500],["2019-10-21",8963.38,8963.38,8963.38,8963.38,0],["2019-10-22",9299.18,9299.18,9299.18,9299.18,100],["2019-10-23",9170.03,9299.18,9170.03,9299.18,200],["2019-10-24",9247.52,9247.52,9247.52,9247.52,0],["2019-10-25",9247.52,9247.52,9247.52,9247.52,0],["2019-10-28",9247.52,9247.52,9247.52,9247.52,0],["2019-10-29",9944.96,9944.96,9686.65,9686.65,400],["2019-10-30",9841.64,9841.64,9841.64,9841.64,0],["2019-10-31",8601.74,11288.17,8601.74,11288.17,400],["2019-11-01",9040.87,9040.87,9040.87,9040.87,100],["2019-11-04",9040.87,9040.87,9040.87,9040.87,0],["2019-11-05",9040.87,9040.87,9040.87,9040.87,0],["2019-11-06",9040.87,9040.87,9040.87,9040.87,0],["2019-11-07",9066.7,9066.7,9066.7,9066.7,200],["2019-11-08",9066.7,9066.7,9066.7,9066.7,0],["2019-11-11",9066.7,9066.7,9066.7,9066.7,0],["2019-11-12",9066.7,9066.7,9066.7,9066.7,0],["2019-11-13",9066.7,9066.7,9066.7,9066.7,0],["2019-11-14",9066.7,9066.7,9066.7,9066.7,0],["2019-11-15",9170.03,9170.03,9170.03,9170.03,200],["2019-11-18",9428.34,9428.34,9195.86,9195.86,200],["2019-11-19",9325.01,9325.01,9325.01,9325.01,0],["2019-11-20",9325.01,9325.01,9325.01,9325.01,0],["2019-11-21",9325.01,9325.01,9325.01,9325.01,2300],["2019-11-22",9325.01,9325.01,9325.01,9325.01,0],["2019-11-25",9815.8,9815.8,9815.8,9815.8,300],["2019-11-26",9815.8,9815.8,9815.8,9815.8,0],["2019-11-27",9815.8,9815.8,9815.8,9815.8,2000],["2019-11-28",9815.8,9815.8,9815.8,9815.8,0],["2019-11-29",9681.34,9681.34,9681.34,9681.34,500],["2019-12-02",9681.34,9681.34,9681.34,9681.34,0],["2019-12-03",9681.34,9681.34,9681.34,9681.34,0],["2019-12-04",8955.24,8955.24,8955.24,8955.24,100],["2019-12-05",8955.24,8955.24,8955.24,8955.24,0],["2019-12-06",9681.34,9681.34,9681.34,9681.34,100],["2019-12-09",9277.95,9277.95,9277.95,9277.95,100],["2019-12-10",9466.2,9466.2,9466.2,9466.2,100],["2019-12-11",9466.2,9466.2,9466.2,9466.2,0],["2019-12-12",9573.77,9573.77,9573.77,9573.77,1200],["2019-12-13",10219.19,10219.19,10219.19,10219.19,200],["2019-12-16",8955.24,8955.24,8955.24,8955.24,100],["2019-12-17",8955.24,8955.24,8955.24,8955.24,0],["2019-12-18",8955.24,8955.24,8955.24,8955.24,0],["2019-12-19",9815.8,9815.8,9815.8,9815.8,100],["2019-12-20",9546.88,9546.88,9412.42,9412.42,4400],["2019-12-23",9439.31,9439.31,9439.31,9439.31,0],["2019-12-24",9439.31,9439.31,9439.31,9439.31,0],["2019-12-25",9815.8,9815.8,9815.8,9815.8,100],["2019-12-26",9815.8,9815.8,9815.8,9815.8,0],["2019-12-27",10084.73,10084.73,10084.73,10084.73,200],["2019-12-30",9089.7,9089.7,9089.7,9089.7,100],["2019-12-31",9546.88,9546.88,9412.42,9412.42,1500],["2020-01-02",9546.88,9546.88,9546.88,9546.88,2000],["2020-01-03",9546.88,9546.88,9412.42,9412.42,3700],["2020-01-06",9439.31,9439.31,9439.31,9439.31,0],["2020-01-07",9439.31,9466.2,9439.31,9466.2,900],["2020-01-08",9493.09,9493.09,9493.09,9493.09,700],["2020-01-09",9519.99,9519.99,9519.99,9519.99,200],["2020-01-10",9519.99,9519.99,9519.99,9519.99,0],["2020-01-13",9519.99,9519.99,9519.99,9519.99,0],["2020-01-14",9681.34,9762.02,9546.88,9762.02,600],["2020-01-15",9708.23,9708.23,9681.34,9681.34,1000],["2020-01-16",9681.34,9681.34,9681.34,9681.34,1000],["2020-01-17",9681.34,9681.34,9681.34,9681.34,900],["2020-01-20",9681.34,9681.34,9681.34,9681.34,0],["2020-01-21",9788.91,9842.7,9762.02,9842.7,300],["2020-01-22",9708.23,9708.23,9708.23,9708.23,100],["2020-01-30",9708.23,9708.23,9708.23,9708.23,0],["2020-01-31",11025.97,11025.97,9681.34,9681.34,600],["2020-02-03",10030.95,10030.95,9681.34,9681.34,400],["2020-02-04",9923.37,9923.37,9708.23,9708.23,800],["2020-02-05",9869.59,9950.27,9869.59,9950.27,800],["2020-02-06",9869.59,9869.59,9869.59,9869.59,0],["2020-02-07",9708.23,9708.23,9708.23,9708.23,29800],["2020-02-10",9708.23,9869.59,9708.23,9708.23,300],["2020-02-11",9842.7,9923.37,9708.23,9762.02,1200],["2020-02-12",9708.23,9708.23,9708.23,9708.23,700],["2020-02-13",9735.13,9842.7,9735.13,9842.7,10100],["2020-02-14",9842.7,9842.7,9842.7,9842.7,0],["2020-02-17",9842.7,9842.7,9842.7,9842.7,100],["2020-02-18",9815.8,9842.7,9815.8,9842.7,6000],["2020-02-19",9842.7,9842.7,9842.7,9842.7,0],["2020-02-20",9842.7,9842.7,9842.7,9842.7,0],["2020-02-21",9708.23,9708.23,9708.23,9708.23,500],["2020-02-24",9708.23,9708.23,9708.23,9708.23,0],["2020-02-25",9708.23,9708.23,9708.23,9708.23,0],["2020-02-26",9708.23,9708.23,9708.23,9708.23,0],["2020-02-27",9735.13,9735.13,9735.13,9735.13,100],["2020-02-28",9708.23,9708.23,9681.34,9681.34,1400],["2020-03-02",9842.7,9842.7,9842.7,9842.7,100],["2020-03-03",11294.9,11294.9,9815.8,9842.7,700],["2020-03-04",9708.23,9708.23,9708.23,9708.23,100],["2020-03-05",11160.43,11160.43,9842.7,9842.7,4600],["2020-03-06",10192.3,10192.3,9896.48,9896.48,8100],["2020-03-09",10192.3,10192.3,9896.48,9896.48,800],["2020-03-10",8632.53,8632.53,8632.53,8632.53,100],["2020-03-11",9923.37,9923.37,9923.37,9923.37,1100],["2020-03-12",8632.53,11294.9,8632.53,11294.9,200],["2020-03-13",11429.36,11429.36,11429.36,11429.36,300],["2020-03-16",9842.7,9842.7,9842.7,9842.7,300],["2020-03-17",8390.5,11268.01,8390.5,11268.01,1100],["2020-03-18",11241.11,11241.11,9600.66,9681.34,1700],["2020-03-19",11214.22,11214.22,11214.22,11214.22,100],["2020-03-20",11214.22,11214.22,11214.22,11214.22,0],["2020-03-23",11214.22,11214.22,11214.22,11214.22,0],["2020-03-24",11214.22,11214.22,11214.22,11214.22,0],["2020-03-25",11214.22,11214.22,11214.22,11214.22,0],["2020-03-26",9600.66,9600.66,9546.88,9546.88,400],["2020-03-27",8175.35,8175.35,8175.35,8175.35,100],["2020-03-30",7018.97,9385.52,7018.97,9385.52,200],["2020-03-31",7018.97,9412.42,7018.97,9412.42,200],["2020-04-01",7045.86,9385.52,7045.86,9385.52,200],["2020-04-03",9385.52,9385.52,8067.78,8067.78,3300],["2020-04-06",9251.06,9251.06,8067.78,8067.78,3600],["2020-04-07",6938.29,9304.84,6938.29,9304.84,200],["2020-04-08",7045.86,8309.82,7045.86,8067.78,400],["2020-04-09",6723.15,8282.93,6723.15,8282.93,600],["2020-04-10",7798.86,7933.32,7798.86,7933.32,200],["2020-04-13",8256.03,8256.03,8256.03,8256.03,100],["2020-04-14",8202.25,8256.03,8202.25,8256.03,1000],["2020-04-15",9089.7,9089.7,7798.86,7798.86,10600],["2020-04-16",8713.21,8713.21,7395.47,8605.64,8600],["2020-04-17",8605.64,8605.64,7798.86,7798.86,4300],["2020-04-20",7798.86,8498.07,7798.86,8498.07,7500],["2020-04-21",7852.64,7879.54,7153.44,7314.79,5200],["2020-04-22",7180.33,8928.35,7180.33,7906.43,6900],["2020-04-23",8067.78,8067.78,7906.43,8067.78,11300],["2020-04-24",8040.89,8067.78,7906.43,7960.21,8300],["2020-04-27",7933.32,8040.89,7906.43,8040.89,4300],["2020-04-28",7906.43,7906.43,7879.54,7906.43,1500],["2020-04-29",8014.0,8014.0,7798.86,7879.54,5800],["2020-05-04",7825.75,7879.54,7798.86,7798.86,6000],["2020-05-05",7960.21,7960.21,7503.04,7798.86,4700],["2020-05-06",7960.21,7960.21,7798.86,7798.86,3600],["2020-05-07",7798.86,7960.21,7798.86,7933.32,1900],["2020-05-08",7960.21,8067.78,7960.21,7960.21,6100],["2020-05-11",8309.82,8309.82,8202.25,8202.25,1300],["2020-05-12",8820.78,8820.78,8202.25,8229.14,6500],["2020-05-13",8847.67,8847.67,8067.78,8632.53,5500],["2020-05-14",8256.03,8282.93,8202.25,8202.25,6000],["2020-05-15",8256.03,8256.03,8202.25,8202.25,4400],["2020-05-18",7610.61,8336.71,7610.61,8309.82,1800],["2020-05-19",7852.64,8847.67,7852.64,8336.71,1600],["2020-05-20",8336.71,8471.17,8336.71,8471.17,200],["2020-05-21",8793.88,8793.88,8336.71,8336.71,1500],["2020-05-22",8605.64,8605.64,8417.39,8471.17,2700],["2020-05-25",8444.28,8444.28,8390.5,8390.5,2400],["2020-05-26",8417.39,8578.74,8121.57,8390.5,4800],["2020-05-27",8847.67,8847.67,8121.57,8121.57,4700],["2020-05-28",8820.78,8820.78,7798.86,8229.14,1200],["2020-05-29",8605.64,8605.64,8067.78,8444.28,10100],["2020-06-01",7906.43,8417.39,7906.43,8229.14,1900],["2020-06-02",8390.5,8444.28,8390.5,8444.28,800],["2020-06-03",8524.96,8524.96,8524.96,8524.96,100],["2020-06-04",8202.25,8202.25,8121.57,8121.57,7000],["2020-06-05",8417.39,8471.17,8175.35,8471.17,12300],["2020-06-08",8471.17,8471.17,8121.57,8202.25,1500],["2020-06-09",8094.68,8417.39,8094.68,8229.14,1300],["2020-06-10",8256.03,8256.03,7852.64,7852.64,1900],["2020-06-11",8094.68,8309.82,8067.78,8309.82,3200],["2020-06-12",8256.03,8256.03,8175.35,8175.35,400],["2020-06-15",8229.14,8229.14,7933.32,7933.32,800],["2020-06-16",8148.46,8148.46,8148.46,8148.46,100],["2020-06-17",8014.0,8067.78,7960.21,8067.78,3400],["2020-06-18",7933.32,8014.0,7933.32,8014.0,1600],["2020-06-19",7987.11,7987.11,7987.11,7987.11,0],["2020-06-22",7987.11,7987.11,7987.11,7987.11,0],["2020-06-23",7987.11,7987.11,7933.32,7933.32,4700],["2020-06-24",7933.32,7960.21,7933.32,7960.21,1200],["2020-06-25",8040.89,8040.89,8040.89,8040.89,100],["2020-06-26",8040.89,8067.78,8040.89,8067.78,4800],["2020-06-29",8067.78,8336.71,8040.89,8309.82,16800],["2020-06-30",8067.78,8067.78,8014.0,8014.0,7400],["2020-07-01",8040.89,8040.89,7933.32,7987.11,5400],["2020-07-02",7906.43,7987.11,7906.43,7933.32,1500],["2020-07-03",7987.11,8067.78,7960.21,8067.78,1600],["2020-07-06",8158.28,8216.97,8158.28,8216.97,19000],["2020-07-07",8216.97,8216.97,8216.97,8216.97,900],["2020-07-08",8187.62,8187.62,8187.62,8187.62,100],["2020-07-09",8187.62,8187.62,8187.62,8187.62,0],["2020-07-10",8187.62,8216.97,8187.62,8187.62,4500],["2020-07-13",8128.93,8128.93,8070.24,8070.24,2100],["2020-07-14",8070.24,8070.24,8070.24,8070.24,0],["2020-07-15",8070.24,8070.24,8070.24,8070.24,0],["2020-07-16",7923.51,7923.51,7923.51,7923.51,700],["2020-07-17",7923.51,8422.39,7923.51,8422.39,1600],["2020-07-20",7923.51,8216.97,7923.51,8216.97,3700],["2020-07-21",8187.62,8187.62,8187.62,8187.62,400],["2020-07-22",8216.97,8216.97,8216.97,8216.97,100],["2020-07-23",8246.32,8246.32,8216.97,8216.97,700],["2020-07-24",8070.24,8070.24,7923.51,7923.51,200],["2020-07-27",7923.51,7923.51,7923.51,7923.51,300],["2020-07-28",7630.04,7630.04,7336.58,7630.04,1100],["2020-07-29",7923.51,7923.51,7923.51,7923.51,100],["2020-07-30",7542.0,7542.0,7483.31,7483.31,1100],["2020-07-31",7894.16,7894.16,7776.77,7776.77,300],["2020-08-03",7864.81,7864.81,7864.81,7864.81,0],["2020-08-04",7864.81,7894.16,7365.93,7630.04,3400],["2020-08-05",7630.04,7630.04,7336.58,7630.04,3200],["2020-08-06",7512.66,7630.04,7512.66,7630.04,300],["2020-08-07",7600.7,7600.7,7483.31,7512.66,1200],["2020-08-10",7747.43,7747.43,7571.35,7630.04,2500],["2020-08-11",7630.04,7630.04,7571.35,7571.35,5700],["2020-08-12",7630.04,7776.77,7600.7,7776.77,3800],["2020-08-13",8216.97,8216.97,8216.97,8216.97,100],["2020-08-14",7923.51,7923.51,7747.43,7923.51,2700],["2020-08-17",7776.77,7923.51,7776.77,7923.51,1000],["2020-08-18",7747.43,7923.51,7747.43,7776.77,900],["2020-08-19",7923.51,7923.51,7923.51,7923.51,400],["2020-08-20",8070.24,8070.24,7982.2,7982.2,2400],["2020-08-21",7952.85,8070.24,7952.85,8011.55,3200],["2020-08-24",7982.2,7982.2,7982.2,7982.2,1000],["2020-08-25",7982.2,8040.89,7982.2,8040.89,6900],["2020-08-26",8099.58,8158.28,8099.58,8128.93,1500],["2020-08-27",8128.93,8128.93,8128.93,8128.93,0],["2020-08-28",8216.97,8363.7,8216.97,8216.97,9000],["2020-08-31",8363.7,8363.7,8275.66,8305.01,2500],["2020-09-01",8510.43,8510.43,8481.09,8510.43,4300],["2020-09-03",8510.43,8569.13,8510.43,8510.43,13700],["2020-09-04",8481.09,8481.09,8481.09,8481.09,800],["2020-09-07",8510.43,8510.43,8510.43,8510.43,2000],["2020-09-08",8510.43,8510.43,8510.43,8510.43,0],["2020-09-09",8510.43,8510.43,8510.43,8510.43,0],["2020-09-10",8510.43,8539.78,8510.43,8539.78,7400],["2020-09-11",8510.43,8510.43,8510.43,8510.43,1000],["2020-09-14",8657.16,8657.16,8539.78,8539.78,800],["2020-09-15",8657.16,8657.16,8657.16,8657.16,1200],["2020-09-16",8657.16,8657.16,8657.16,8657.16,0],["2020-09-17",8715.86,8803.9,8657.16,8657.16,3400],["2020-09-18",8803.9,8803.9,8745.2,8745.2,3200],["2020-09-21",8950.63,8950.63,8950.63,8950.63,100],["2020-09-22",8950.63,8950.63,8950.63,8950.63,0],["2020-09-23",8950.63,8950.63,8950.63,8950.63,0],["2020-09-24",8950.63,8950.63,8950.63,8950.63,300],["2020-09-25",8950.63,8950.63,8950.63,8950.63,0],["2020-09-28",8950.63,8950.63,8950.63,8950.63,0],["2020-09-29",8950.63,8950.63,8862.59,8862.59,2700],["2020-09-30",8862.59,8862.59,8510.43,8803.9,7600],["2020-10-01",8774.55,8774.55,8774.55,8774.55,0],["2020-10-02",8510.43,8510.43,8510.43,8510.43,100],["2020-10-05",8510.43,8510.43,8510.43,8510.43,600],["2020-10-06",8510.43,8510.43,8510.43,8510.43,100],["2020-10-07",8539.78,8539.78,8539.78,8539.78,100],["2020-10-08",8539.78,8539.78,8539.78,8539.78,200],["2020-10-09",8539.78,8539.78,8539.78,8539.78,0],["2020-10-12",9097.36,9097.36,8539.78,8539.78,2700],["2020-10-13",8803.9,8803.9,8803.9,8803.9,700],["2020-10-14",8803.9,8803.9,8803.9,8803.9,0],["2020-10-15",8803.9,8803.9,8803.9,8803.9,0],["2020-10-16",8803.9,8803.9,8803.9,8803.9,0],["2020-10-19",8803.9,8803.9,8803.9,8803.9,0],["2020-10-20",8803.9,9244.09,8803.9,9244.09,9300],["2020-10-21",9097.36,9596.25,9097.36,9596.25,6400],["2020-10-22",9684.29,10799.45,9684.29,10564.68,22400],["2020-10-23",9977.75,10241.87,9977.75,10153.83,4400],["2020-10-26",10564.68,10858.14,10535.33,10682.06,26500],["2020-10-27",10271.21,10858.14,10271.21,10711.41,25400],["2020-10-28",10447.29,10799.45,10417.94,10417.94,3200],["2020-10-29",10711.41,10711.41,10711.41,10711.41,100],["2020-10-30",10623.37,10652.71,10476.64,10652.71,5900],["2020-11-02",10594.02,10594.02,10594.02,10594.02,3900],["2020-11-03",10594.02,10711.41,10564.68,10711.41,16500],["2020-11-04",10711.41,10828.79,10711.41,10711.41,9900],["2020-11-05",10711.41,10711.41,10652.71,10652.71,5200],["2020-11-06",10652.71,10682.06,10623.37,10623.37,6800],["2020-11-09",10623.37,10682.06,10623.37,10682.06,10700],["2020-11-10",10682.06,10770.1,10652.71,10682.06,8600],["2020-11-11",10682.06,10770.1,10682.06,10711.41,16500],["2020-11-12",10711.41,10740.75,10682.06,10682.06,13500],["2020-11-13",10711.41,10711.41,10652.71,10682.06,2800],["2020-11-16",10652.71,10652.71,10623.37,10652.71,7300],["2020-11-17",10623.37,10682.06,10623.37,10682.06,16600],["2020-11-18",10682.06,10682.06,10652.71,10652.71,8000],["2020-11-19",10652.71,10652.71,10652.71,10652.71,1000],["2020-11-20",10652.71,10828.79,10652.71,10828.79,6600],["2020-11-23",10799.45,11004.87,10711.41,11004.87,49100],["2020-11-24",11004.87,11004.87,10858.14,10858.14,9300],["2020-11-25",11004.87,11298.33,10916.83,11298.33,11400],["2020-11-26",11180.95,11709.18,11180.95,11709.18,16100],["2020-11-27",11298.33,11386.37,11298.33,11386.37,3900],["2020-11-30",11445.06,11445.06,11445.06,11445.06,2500],["2020-12-01",11445.06,11679.84,11445.06,11679.84,1600],["2020-12-02",11591.8,11591.8,11591.8,11591.8,3700],["2020-12-03",11327.68,11709.18,11327.68,11709.18,3400],["2020-12-04",11533.1,11650.49,11533.1,11650.49,3100],["2020-12-07",11591.8,12031.99,11591.8,12031.99,26200],["2020-12-08",12178.72,12472.19,12120.03,12384.15,21600],["2020-12-09",12472.19,14232.97,12472.19,14232.97,108200],["2020-12-10",14232.97,15406.82,14232.97,14966.62,44000],["2020-12-11",14966.62,14966.62,13763.42,14643.81,19700],["2020-12-14",13792.77,14643.81,13792.77,14027.54,43200],["2020-12-15",14086.23,14174.27,13792.77,14115.58,24000],["2020-12-16",14086.23,14232.97,14086.23,14232.97,13000],["2020-12-17",14232.97,14232.97,14086.23,14115.58,29600],["2020-12-18",14144.93,14144.93,13280.87,13280.87,17400],["2020-12-21",13280.87,13504.88,13216.87,13440.88,13400],["2020-12-22",13184.86,13440.88,12832.84,12832.84,10300],["2020-12-23",13376.88,13632.89,12960.85,13152.86,6600],["2020-12-24",13280.87,13280.87,12800.84,12832.84,8700],["2020-12-25",12960.85,13280.87,12832.84,13280.87,9600],["2020-12-28",12960.85,13344.87,12864.84,13120.86,10800],["2020-12-29",13056.86,13248.87,13056.86,13120.86,2700],["2020-12-30",13376.88,13376.88,12992.85,13088.86,9000],["2020-12-31",12896.84,13184.86,12896.84,13120.86,7200],["2021-01-04",13088.86,13120.86,13056.86,13120.86,16500],["2021-01-05",13088.86,13248.87,13088.86,13088.86,7600],["2021-01-06",12992.85,13088.86,12960.85,13088.86,7900],["2021-01-07",13056.86,13152.86,13056.86,13152.86,3100],["2021-01-08",13088.86,13216.87,13088.86,13120.86,900],["2021-01-11",13152.86,13152.86,13088.86,13152.86,7800],["2021-01-12",13152.86,13504.88,13152.86,13504.88,8800],["2021-01-13",13600.89,13952.91,13600.89,13664.89,13100],["2021-01-14",13728.9,13888.91,13728.9,13728.9,3200],["2021-01-15",13760.9,13824.91,13664.89,13664.89,8200],["2021-01-18",13664.89,13760.9,13504.88,13504.88,6600],["2021-01-19",13280.87,13440.88,11680.76,12800.84,7500],["2021-01-20",12800.84,12800.84,12480.82,12800.84,6600],["2021-01-21",13600.89,13600.89,12832.84,13344.87,2900],["2021-01-22",13408.88,13440.88,12800.84,13120.86,14900],["2021-01-25",13120.86,13664.89,12864.84,13440.88,36000],["2021-01-26",13472.88,13504.88,13184.86,13504.88,5200],["2021-01-27",13504.88,13632.89,13120.86,13120.86,5600],["2021-01-28",13056.86,13120.86,11424.75,11424.75,23700],["2021-01-29",12320.81,13280.87,12320.81,12512.82,5500],["2021-02-01",13472.88,13472.88,13344.87,13408.88,300],["2021-02-02",13408.88,13408.88,13408.88,13408.88,0],["2021-02-03",13248.87,13408.88,13248.87,13408.88,5000],["2021-02-04",13312.87,13312.87,13312.87,13312.87,0],["2021-02-05",13312.87,13312.87,13312.87,13312.87,0],["2021-02-08",12800.84,12832.84,12736.83,12736.83,3000],["2021-02-09",12800.84,13120.86,12800.84,13120.86,1700],["2021-02-17",13248.87,13760.9,13248.87,13760.9,2400],["2021-02-18",13760.9,13760.9,13312.87,13312.87,1600],["2021-02-19",13408.88,13760.9,13120.86,13120.86,3500],["2021-02-22",13152.86,13440.88,13120.86,13376.88,3000],["2021-02-23",13344.87,13344.87,13120.86,13120.86,2000],["2021-02-24",13184.86,13344.87,13184.86,13344.87,200],["2021-02-25",13120.86,13184.86,13056.86,13152.86,5800],["2021-02-26",13120.86,13184.86,13120.86,13184.86,200],["2021-03-01",13440.88,13440.88,13280.87,13312.87,10600],["2021-03-02",13344.87,13600.89,13344.87,13600.89,9400],["2021-03-03",13440.88,13504.88,13376.88,13504.88,5400],["2021-03-04",13472.88,13504.88,13344.87,13440.88,14500],["2021-03-05",13504.88,13600.89,13312.87,13600.89,7300],["2021-03-08",13632.89,13632.89,13376.88,13440.88,5100],["2021-03-09",13440.88,13632.89,13280.87,13440.88,8800],["2021-03-10",13344.87,13472.88,13312.87,13440.88,16400],["2021-03-11",13440.88,13536.89,13440.88,13536.89,3600],["2021-03-12",13536.89,13696.9,13536.89,13600.89,5600],["2021-03-15",13632.89,13728.9,13632.89,13728.9,10000],["2021-03-16",13728.9,13920.91,13664.89,13760.9,9500],["2021-03-17",13760.9,13920.91,13760.9,13856.91,11000],["2021-03-18",13888.91,13920.91,13856.91,13920.91,2600],["2021-03-19",13760.9,13888.91,13600.89,13888.91,3600],["2021-03-22",13504.88,13760.9,13504.88,13760.9,4600],["2021-03-23",13760.9,13760.9,13600.89,13600.89,1900],["2021-03-24",13760.9,13760.9,13376.88,13440.88,7900],["2021-03-25",13696.9,13696.9,13376.88,13376.88,8800],["2021-03-26",13440.88,13440.88,13344.87,13440.88,7600],["2021-03-29",13376.88,14080.92,13376.88,14080.92,2800],["2021-03-30",13600.89,13760.9,13600.89,13760.9,900],["2021-03-31",13920.91,13920.91,13920.91,13920.91,2400],["2021-04-01",13920.91,13920.91,13344.87,13344.87,800],["2021-04-02",13600.89,13632.89,13600.89,13600.89,700],["2021-04-05",13760.9,14400.94,13728.9,14336.94,22600],["2021-04-06",14144.93,15521.02,14144.93,15201.0,25000],["2021-04-07",14816.97,15297.0,14816.97,15040.98,6900],["2021-04-08",15361.01,15521.02,15201.0,15265.0,12200],["2021-04-09",15201.0,15361.01,15201.0,15201.0,4300],["2021-04-12",14912.98,15104.99,14912.98,15104.99,1500],["2021-04-13",14976.98,15104.99,14976.98,14976.98,8600],["2021-04-14",14944.98,14944.98,14880.97,14880.97,600],["2021-04-15",15233.0,15233.0,15233.0,15233.0,400],["2021-04-16",14592.96,14592.96,14400.94,14400.94,1600],["2021-04-19",14400.94,14592.96,14400.94,14400.94,6400],["2021-04-20",15457.01,15457.01,15457.01,15457.01,100],["2021-04-22",13600.89,14592.96,13600.89,13760.9,3400],["2021-04-23",13344.87,13760.9,13344.87,13760.9,2300],["2021-04-26",13728.9,13728.9,13696.9,13728.9,7700],["2021-04-27",13344.87,14976.98,13344.87,14976.98,1700],["2021-04-28",13440.88,13856.91,13440.88,13632.89,1200],["2021-04-29",13760.9,13792.9,13728.9,13792.9,1300],["2021-05-04",13824.91,13824.91,13440.88,13824.91,1600],["2021-05-05",13632.89,14240.93,13632.89,14240.93,300],["2021-05-06",13824.91,13824.91,13824.91,13824.91,0],["2021-05-07",13472.88,13600.89,13472.88,13600.89,2600],["2021-05-10",13568.89,13920.91,13568.89,13920.91,2600],["2021-05-11",14048.92,14048.92,13632.89,13632.89,22000],["2021-05-12",13632.89,13632.89,13536.89,13536.89,11300],["2021-05-13",13568.89,13600.89,13536.89,13600.89,2500],["2021-05-14",13536.89,13536.89,13536.89,13536.89,0],["2021-05-17",13568.89,13920.91,13536.89,13568.89,2500],["2021-05-18",13600.89,13600.89,13568.89,13568.89,600],["2021-05-19",13568.89,13728.9,13536.89,13728.9,3400],["2021-05-20",13536.89,13536.89,13440.88,13536.89,8300],["2021-05-21",13728.9,13728.9,13664.89,13696.9,2100],["2021-05-24",13536.89,13728.9,13536.89,13728.9,8300],["2021-05-25",13536.89,13568.89,13536.89,13568.89,3200],["2021-05-26",13536.89,13536.89,13440.88,13440.88,7300],["2021-05-27",13536.89,13568.89,13536.89,13568.89,9000],["2021-05-28",13536.89,13600.89,13536.89,13600.89,14800],["2021-05-31",13568.89,13568.89,13536.89,13536.89,13000],["2021-06-01",13472.88,13472.88,13440.88,13440.88,500],["2021-06-02",13440.88,13600.89,13440.88,13440.88,6300],["2021-06-03",15201.0,15201.0,13536.89,13536.89,7800],["2021-06-04",13600.89,13632.89,13600.89,13632.89,13300],["2021-06-07",13632.89,13728.9,13632.89,13632.89,10200],["2021-06-08",13632.89,13664.89,13632.89,13632.89,14300],["2021-06-09",14976.98,14976.98,13632.89,13632.89,3800],["2021-06-10",13760.9,13760.9,13760.9,13760.9,2100],["2021-06-11",14528.95,14528.95,13664.89,14368.94,3400],["2021-06-14",14080.92,14240.93,14080.92,14112.92,900],["2021-06-15",14368.94,14368.94,13824.91,13920.91,800],["2021-06-16",14208.93,14208.93,14176.93,14176.93,900],["2021-06-17",14144.93,14144.93,14080.92,14080.92,2100],["2021-06-18",14080.92,14144.93,14080.92,14112.92,5100],["2021-06-21",14112.92,14528.95,14112.92,14144.93,2900],["2021-06-22",14144.93,14208.93,14144.93,14208.93,5800],["2021-06-23",14176.93,14176.93,14144.93,14144.93,12100],["2021-06-24",14144.93,14176.93,14144.93,14176.93,3100],["2021-06-25",14176.93,14176.93,14144.93,14144.93,500],["2021-06-28",14240.93,14240.93,14080.92,14240.93,9500],["2021-06-29",14080.92,14112.92,14080.92,14112.92,1200],["2021-06-30",14080.92,14080.92,14080.92,14080.92,0],["2021-07-01",14080.92,14400.94,14080.92,14400.94,200],["2021-07-02",14400.94,14720.96,14176.93,14176.93,2200],["2021-07-05",14400.94,14400.94,14400.94,14400.94,700],["2021-07-06",14400.94,14400.94,14112.92,14112.92,2000],["2021-07-07",14080.92,14240.93,14080.92,14208.93,2900],["2021-07-08",14243.9,14243.9,14211.16,14211.16,500],["2021-07-09",14211.16,14211.16,14211.16,14211.16,0],["2021-07-12",14211.16,14211.16,13916.46,13916.46,10600],["2021-07-13",14080.18,14080.18,14080.18,14080.18,0],["2021-07-14",14080.18,14080.18,14080.18,14080.18,0],["2021-07-15",14080.18,14080.18,14080.18,14080.18,1400],["2021-07-16",14112.92,14112.92,14112.92,14112.92,100],["2021-07-19",14080.18,14080.18,14080.18,14080.18,10600],["2021-07-20",14080.18,14080.18,14080.18,14080.18,2100],["2021-07-21",14080.18,14080.18,14080.18,14080.18,3400],["2021-07-22",14080.18,14080.18,14080.18,14080.18,1300],["2021-07-23",14080.18,14112.92,14080.18,14112.92,1300],["2021-07-26",14112.92,14112.92,14112.92,14112.92,1800],["2021-07-27",14112.92,14112.92,14112.92,14112.92,0],["2021-07-28",14080.18,14080.18,14080.18,14080.18,100],["2021-07-29",14080.18,14080.18,14080.18,14080.18,100],["2021-07-30",14080.18,14080.18,14080.18,14080.18,800],["2021-08-02",14080.18,14080.18,14080.18,14080.18,100],["2021-08-03",14080.18,14080.18,14080.18,14080.18,1300],["2021-08-04",14080.18,14080.18,14080.18,14080.18,0],["2021-08-05",14080.18,14080.18,14080.18,14080.18,0],["2021-08-06",14243.9,14243.9,14243.9,14243.9,600],["2021-08-09",14407.63,14407.63,14407.63,14407.63,200],["2021-08-10",14407.63,14735.07,14407.63,14735.07,2000],["2021-08-11",14440.37,14735.07,14407.63,14735.07,13100],["2021-08-12",14931.54,14931.54,14931.54,14931.54,1200],["2021-08-13",14898.79,14898.79,14735.07,14735.07,4000],["2021-08-16",14898.79,15062.52,14898.79,15062.52,1200],["2021-08-17",15062.52,15062.52,15062.52,15062.52,100],["2021-08-18",15062.52,15062.52,15062.52,15062.52,0],["2021-08-19",14440.37,14440.37,14407.63,14407.63,1200],["2021-08-20",14112.92,14243.9,14112.92,14243.9,3000],["2021-08-23",14112.92,14112.92,14112.92,14112.92,500],["2021-08-24",14112.92,15095.26,14112.92,14735.07,5900],["2021-08-25",14866.05,14866.05,14866.05,14866.05,0],["2021-08-26",14735.07,14735.07,14112.92,14112.92,1200],["2021-08-27",14243.9,14243.9,14243.9,14243.9,2000],["2021-08-30",14407.63,14407.63,14407.63,14407.63,100],["2021-08-31",14735.07,14735.07,14538.6,14538.6,1600],["2021-09-01",14735.07,14735.07,14735.07,14735.07,3500],["2021-09-06",14735.07,14833.31,14735.07,14735.07,5200],["2021-09-07",14735.07,15062.52,14735.07,14735.07,5400],["2021-09-08",14767.82,14767.82,14767.82,14767.82,300],["2021-09-09",15029.77,15062.52,15029.77,15029.77,600],["2021-09-10",15062.52,15062.52,14767.82,14767.82,3000],["2021-09-13",14833.31,14833.31,14833.31,14833.31,600],["2021-09-14",14866.05,15029.77,14866.05,15029.77,2100],["2021-09-15",14866.05,15062.52,14866.05,15062.52,2200],["2021-09-16",14898.79,14898.79,14898.79,14898.79,500],["2021-09-17",15062.52,15128.01,15029.77,15128.01,8600],["2021-09-20",15128.01,15128.01,15062.52,15062.52,500],["2021-09-21",15062.52,15062.52,14997.03,14997.03,1700],["2021-09-22",15062.52,15062.52,15062.52,15062.52,0],["2021-09-23",14898.79,14898.79,14735.07,14735.07,400],["2021-09-24",14866.05,14866.05,14735.07,14735.07,1100],["2021-09-27",14571.35,14571.35,14080.18,14178.41,5700],["2021-09-28",14178.41,14407.63,14178.41,14407.63,1300],["2021-09-29",14276.65,14276.65,14276.65,14276.65,0],["2021-09-30",14800.56,14800.56,14309.39,14309.39,1000],["2021-10-01",14374.88,14374.88,14374.88,14374.88,0],["2021-10-04",14374.88,14374.88,14374.88,14374.88,500],["2021-10-05",14440.37,14440.37,14440.37,14440.37,600],["2021-10-06",14440.37,14440.37,14440.37,14440.37,0],["2021-10-07",14342.14,14473.11,14342.14,14473.11,4100],["2021-10-08",14407.63,14407.63,14407.63,14407.63,500],["2021-10-11",14407.63,14407.63,14407.63,14407.63,1000],["2021-10-12",14407.63,14407.63,14407.63,14407.63,9500],["2021-10-13",14407.63,14538.6,14407.63,14538.6,700],["2021-10-14",14538.6,14538.6,14538.6,14538.6,400],["2021-10-15",14538.6,14538.6,14538.6,14538.6,200],["2021-10-18",14538.6,14538.6,14440.37,14440.37,3200],["2021-10-19",14505.86,14505.86,14505.86,14505.86,0],["2021-10-20",14473.11,14473.11,14473.11,14473.11,600],["2021-10-21",14473.11,14473.11,14473.11,14473.11,2400],["2021-10-22",15029.77,15062.52,15029.77,15062.52,2700],["2021-10-25",15029.77,15029.77,14735.07,14898.79,3000],["2021-10-26",15029.77,15029.77,15029.77,15029.77,0],["2021-10-27",14898.79,15062.52,14898.79,15062.52,4700],["2021-10-28",14735.07,15717.41,14735.07,15717.41,2400],["2021-10-29",15062.52,15062.52,15062.52,15062.52,100],["2021-11-01",15062.52,15062.52,15062.52,15062.52,3600],["2021-11-02",15062.52,15226.24,15029.77,15029.77,2900],["2021-11-03",15062.52,15062.52,15062.52,15062.52,1100],["2021-11-04",15062.52,15062.52,15062.52,15062.52,0],["2021-11-05",15062.52,15553.69,15062.52,15553.69,700],["2021-11-08",15095.26,15095.26,15095.26,15095.26,300],["2021-11-09",15128.01,15128.01,15128.01,15128.01,500],["2021-11-10",15226.24,15226.24,15128.01,15226.24,2800],["2021-11-11",15226.24,15226.24,15226.24,15226.24,200],["2021-11-12",15226.24,15226.24,15226.24,15226.24,0],["2021-11-15",15226.24,15226.24,15226.24,15226.24,200],["2021-11-16",15226.24,15226.24,15226.24,15226.24,1100],["2021-11-17",15226.24,15226.24,15128.01,15128.01,1500],["2021-11-18",15160.75,15160.75,15160.75,15160.75,600],["2021-11-19",15128.01,15979.37,15095.26,15553.69,4400],["2021-11-22",15226.24,15226.24,15226.24,15226.24,300],["2021-11-23",15226.24,15226.24,15226.24,15226.24,0],["2021-11-24",15226.24,15389.96,15226.24,15389.96,1800],["2021-11-25",15258.99,15324.47,15258.99,15258.99,1700],["2021-11-26",15258.99,15258.99,15226.24,15226.24,500],["2021-11-29",15226.24,15226.24,15226.24,15226.24,1900],["2021-11-30",15226.24,15258.99,15226.24,15226.24,6400],["2021-12-01",15226.24,15291.73,15226.24,15291.73,600],["2021-12-02",15128.01,15226.24,15128.01,15226.24,1400],["2021-12-03",15160.75,15160.75,15128.01,15128.01,200],["2021-12-06",15062.52,15062.52,15062.52,15062.52,3000],["2021-12-07",15062.52,15062.52,15062.52,15062.52,19200],["2021-12-08",15062.52,15226.24,15062.52,15226.24,1300],["2021-12-09",15226.24,15226.24,15226.24,15226.24,2700],["2021-12-10",15226.24,15226.24,15226.24,15226.24,6000],["2021-12-13",15226.24,15226.24,15226.24,15226.24,0],["2021-12-14",15226.24,15226.24,15226.24,15226.24,0],["2021-12-15",15226.24,15226.24,15226.24,15226.24,0],["2021-12-16",15062.52,15062.52,15062.52,15062.52,100],["2021-12-17",15062.52,15062.52,15062.52,15062.52,0],["2021-12-20",15095.26,15095.26,15095.26,15095.26,300],["2021-12-21",15226.24,15226.24,15226.24,15226.24,100],["2021-12-22",15226.24,15226.24,15226.24,15226.24,1200],["2021-12-23",15226.24,15226.24,15226.24,15226.24,0],["2021-12-24",15226.24,15226.24,15226.24,15226.24,0],["2021-12-27",15226.24,15226.24,15226.24,15226.24,0],["2021-12-28",15226.24,15226.24,15062.52,15062.52,2100],["2021-12-29",15062.52,15062.52,15062.52,15062.52,0],["2021-12-30",15062.52,15062.52,15062.52,15062.52,0],["2021-12-31",15062.52,15062.52,15062.52,15062.52,0],["2022-01-04",14898.79,14898.79,14898.79,14898.79,1000],["2022-01-05",14898.79,14898.79,14898.79,14898.79,0],["2022-01-06",14833.31,14833.31,14800.56,14800.56,2000],["2022-01-07",14833.31,14833.31,14833.31,14833.31,0],["2022-01-10",14833.31,14833.31,14571.35,14571.35,5000],["2022-01-11",14735.07,14735.07,14735.07,14735.07,0],["2022-01-12",14735.07,14735.07,14702.33,14702.33,1300],["2022-01-13",14735.07,14735.07,14735.07,14735.07,3600],["2022-01-14",14735.07,14735.07,14571.35,14571.35,1500],["2022-01-17",14440.37,14440.37,14440.37,14440.37,1000],["2022-01-18",14440.37,14440.37,14440.37,14440.37,0],["2022-01-19",14440.37,14440.37,14440.37,14440.37,0],["2022-01-20",14407.63,14440.37,14407.63,14407.63,32100],["2022-01-21",14407.63,14440.37,14342.14,14407.63,15700],["2022-01-24",14407.63,14407.63,14243.9,14243.9,12000],["2022-01-25",14342.14,14342.14,14342.14,14342.14,200],["2022-01-26",14342.14,14342.14,14342.14,14342.14,100],["2022-01-27",14407.63,14407.63,14407.63,14407.63,13000],["2022-01-28",14407.63,14407.63,14407.63,14407.63,0],["2022-02-07",14407.63,14407.63,14407.63,14407.63,0],["2022-02-08",14505.86,14735.07,14505.86,14735.07,200],["2022-02-09",14571.35,14571.35,14571.35,14571.35,700],["2022-02-10",14538.6,14538.6,14538.6,14538.6,5000],["2022-02-11",14538.6,14538.6,14538.6,14538.6,0],["2022-02-14",14538.6,14538.6,14538.6,14538.6,0],["2022-02-15",14538.6,14538.6,14538.6,14538.6,2000],["2022-02-16",14538.6,14538.6,14538.6,14538.6,10000],["2022-02-17",14538.6,14898.79,14538.6,14898.79,4200],["2022-02-18",14898.79,14898.79,14898.79,14898.79,100],["2022-02-21",15062.52,15062.52,14735.07,15062.52,4500],["2022-02-22",14735.07,14735.07,14735.07,14735.07,0],["2022-02-23",14735.07,14735.07,14735.07,14735.07,0],["2022-02-24",14735.07,14735.07,14735.07,14735.07,0],["2022-02-25",14440.37,14440.37,14440.37,14440.37,1000],["2022-02-28",14735.07,14735.07,14735.07,14735.07,100],["2022-03-01",15389.96,15389.96,15389.96,15389.96,100],["2022-03-02",15389.96,15389.96,15389.96,15389.96,0],["2022-03-03",15389.96,15389.96,15389.96,15389.96,0],["2022-03-04",14407.63,15062.52,14407.63,15062.52,6500],["2022-03-07",14571.35,14571.35,14571.35,14571.35,0],["2022-03-08",14604.09,14604.09,14571.35,14571.35,1000],["2022-03-09",14571.35,14571.35,14571.35,14571.35,0],["2022-03-10",14571.35,14571.35,14571.35,14571.35,0],["2022-03-11",14898.79,14898.79,14898.79,14898.79,300],["2022-03-14",14473.11,14473.11,14473.11,14473.11,100],["2022-03-15",14473.11,14473.11,14473.11,14473.11,0],["2022-03-16",14735.07,14735.07,14735.07,14735.07,800],["2022-03-17",14866.05,15062.52,14866.05,15062.52,1000],["2022-03-18",15029.77,15029.77,15029.77,15029.77,128200],["2022-03-21",14767.82,14767.82,14571.35,14571.35,2000],["2022-03-22",14898.79,14898.79,14866.05,14898.79,93000],["2022-03-23",14604.09,14604.09,14604.09,14604.09,1000],["2022-03-24",14735.07,14735.07,14702.33,14702.33,1400],["2022-03-25",14735.07,15553.69,14735.07,15553.69,16600],["2022-03-28",14735.07,15226.24,14735.07,15226.24,2700],["2022-03-29",15160.75,15160.75,15160.75,15160.75,0],["2022-03-30",14898.79,14898.79,14735.07,14735.07,900],["2022-03-31",14833.31,14833.31,14833.31,14833.31,0],["2022-04-01",14735.07,15095.26,14735.07,15095.26,1100],["2022-04-04",15062.52,15389.96,15062.52,15389.96,5500],["2022-04-05",15226.24,15226.24,15226.24,15226.24,600],["2022-04-06",15062.52,15062.52,15062.52,15062.52,100],["2022-04-07",15062.52,15062.52,15062.52,15062.52,100],["2022-04-08",15062.52,15062.52,15062.52,15062.52,0],["2022-04-12",14767.82,14931.54,14767.82,14931.54,1400],["2022-04-13",14931.54,15226.24,14898.79,15062.52,3500],["2022-04-14",15062.52,15095.26,15062.52,15095.26,9100],["2022-04-15",15062.52,15258.99,15062.52,15258.99,3500],["2022-04-18",15160.75,15160.75,15160.75,15160.75,0],["2022-04-19",15160.75,15160.75,15160.75,15160.75,0],["2022-04-20",15389.96,15455.45,15389.96,15455.45,2700],["2022-04-21",15455.45,15651.92,15389.96,15553.69,10000],["2022-04-22",15586.43,15586.43,15586.43,15586.43,0],["2022-04-25",15586.43,15586.43,15389.96,15389.96,5800],["2022-04-26",15389.96,15389.96,15389.96,15389.96,3500],["2022-04-27",14735.07,14735.07,14735.07,14735.07,500],["2022-04-28",15389.96,15389.96,15389.96,15389.96,900],["2022-04-29",17682.09,17682.09,15651.92,17682.09,16600],["2022-05-04",20268.91,20268.91,18500.7,18795.4,39400],["2022-05-05",18893.64,18893.64,18500.7,18500.7,6300],["2022-05-06",18500.7,18500.7,17845.81,18336.98,23200],["2022-05-09",18336.98,18336.98,17845.81,17911.3,3800],["2022-05-10",18009.53,18304.23,17845.81,18304.23,4700],["2022-05-11",18336.98,18336.98,18304.23,18336.98,8000],["2022-05-12",18336.98,18336.98,18009.53,18009.53,4000],["2022-05-13",17944.04,18336.98,17944.04,18336.98,700],["2022-05-16",18271.49,18271.49,18271.49,18271.49,0],["2022-05-17",18173.26,18173.26,18173.26,18173.26,100],["2022-05-18",18173.26,18173.26,18173.26,18173.26,1000],["2022-05-19",18173.26,18173.26,18173.26,18173.26,0],["2022-05-20",18009.53,18009.53,18009.53,18009.53,3900],["2022-05-23",18009.53,18009.53,17027.19,18009.53,1100],["2022-05-24",17387.38,17387.38,17354.64,17354.64,3500],["2022-05-25",17354.64,17354.64,17354.64,17354.64,0],["2022-05-26",17682.09,17682.09,17682.09,17682.09,1600],["2022-05-27",17976.79,17976.79,17944.04,17944.04,500],["2022-05-30",17944.04,17944.04,17813.06,17845.81,1700],["2022-05-31",17845.81,17845.81,17813.06,17845.81,1500],["2022-06-01",18173.26,18206.0,18173.26,18206.0,2700],["2022-06-02",18173.26,18893.64,18173.26,18893.64,5300],["2022-06-03",18959.13,18959.13,18959.13,18959.13,100],["2022-06-06",18959.13,18959.13,18959.13,18959.13,0],["2022-06-07",18664.42,18664.42,18664.42,18664.42,200],["2022-06-08",18664.42,18664.42,18664.42,18664.42,200],["2022-06-09",18009.53,18009.53,18009.53,18009.53,2000],["2022-06-10",18009.53,18009.53,18009.53,18009.53,1000],["2022-06-13",18009.53,18009.53,18009.53,18009.53,0],["2022-06-14",18009.53,18009.53,18009.53,18009.53,0],["2022-06-15",18009.53,18009.53,18009.53,18009.53,0],["2022-06-16",18009.53,18009.53,18009.53,18009.53,0],["2022-06-17",18009.53,18009.53,18009.53,18009.53,0],["2022-06-20",18009.53,18009.53,18009.53,18009.53,0],["2022-06-21",18795.4,18795.4,18795.4,18795.4,100],["2022-06-22",18664.42,18664.42,18336.98,18336.98,300],["2022-06-23",18566.19,18566.19,18566.19,18566.19,0],["2022-06-24",18566.19,18566.19,18566.19,18566.19,0],["2022-06-27",18009.53,18009.53,18009.53,18009.53,2400],["2022-06-28",18140.51,18140.51,18140.51,18140.51,100],["2022-06-29",18140.51,18140.51,18140.51,18140.51,0],["2022-06-30",18140.51,18140.51,18140.51,18140.51,0],["2022-07-01",18140.51,18140.51,18140.51,18140.51,0],["2022-07-04",18140.51,18140.51,18140.51,18140.51,0],["2022-07-05",18140.51,18140.51,18140.51,18140.51,0],["2022-07-06",18140.51,18140.51,18140.51,18140.51,0],["2022-07-07",18140.51,18140.51,18140.51,18140.51,0],["2022-07-08",18140.51,18140.51,18140.51,18140.51,0],["2022-07-11",18140.51,18140.51,18140.51,18140.51,0],["2022-07-12",18140.51,18140.51,18140.51,18140.51,0],["2022-07-13",17682.09,17682.09,17682.09,17682.09,3300],["2022-07-14",18828.15,18828.15,18173.26,18173.26,1300],["2022-07-15",17714.83,17714.83,17682.09,17682.09,1000],["2022-07-18",17714.83,17714.83,17682.09,17714.83,900],["2022-07-19",17714.83,17714.83,17714.83,17714.83,0],["2022-07-20",16667.0,16732.49,16372.3,16699.75,8000],["2022-07-21",16601.51,16601.51,16372.3,16372.3,1700],["2022-07-22",16536.02,16536.02,16536.02,16536.02,900],["2022-07-25",16372.3,16372.3,16372.3,16372.3,100],["2022-07-26",16372.3,16372.3,16372.3,16372.3,1300],["2022-07-27",16372.3,16372.3,16372.3,16372.3,0],["2022-07-28",16372.3,16372.3,16372.3,16372.3,8000],["2022-07-29",16372.3,16372.3,15881.13,15881.13,5900],["2022-08-01",16175.83,16667.0,16044.86,16667.0,9700],["2022-08-02",16667.0,16667.0,16372.3,16437.79,2500],["2022-08-03",16539.45,16539.45,16539.45,16539.45,400],["2022-08-04",16194.88,16194.88,15505.73,15505.73,6200],["2022-08-05",15609.11,15609.11,15436.82,15436.82,4200],["2022-08-08",15505.73,15505.73,15505.73,15505.73,1800],["2022-08-09",15505.73,15505.73,15195.62,15195.62,2400],["2022-08-10",15471.28,15471.28,15471.28,15471.28,0],["2022-08-11",15505.73,15505.73,15471.28,15471.28,1600],["2022-08-12",15505.73,15505.73,15471.28,15505.73,10100],["2022-08-15",15505.73,15505.73,15505.73,15505.73,100],["2022-08-16",15678.02,15781.39,15678.02,15781.39,300],["2022-08-17",15850.31,15850.31,15815.85,15815.85,1000],["2022-08-18",15850.31,15884.76,15850.31,15884.76,2000],["2022-08-19",15884.76,15953.68,15850.31,15850.31,2800],["2022-08-22",15850.31,15850.31,15678.02,15678.02,2100],["2022-08-23",15678.02,15678.02,15678.02,15678.02,200],["2022-08-24",15678.02,15678.02,15505.73,15505.73,3400],["2022-08-25",15678.02,15850.31,15367.91,15850.31,12200],["2022-08-26",15678.02,16022.59,15678.02,16022.59,6200],["2022-08-29",16022.59,16022.59,15919.22,15919.22,200],["2022-08-30",15988.14,17056.31,15988.14,16608.36,3500],["2022-08-31",17228.59,17573.17,17228.59,17573.17,8200],["2022-09-05",17573.17,17573.17,17538.71,17538.71,500],["2022-09-06",17469.79,17469.79,17469.79,17469.79,100],["2022-09-07",17469.79,17469.79,16539.45,16539.45,7600],["2022-09-08",16711.74,16711.74,16711.74,16711.74,2000],["2022-09-09",16711.74,16711.74,16711.74,16711.74,0],["2022-09-12",16711.74,17056.31,16711.74,16884.02,9500],["2022-09-13",17056.31,17056.31,16884.02,16884.02,700],["2022-09-14",16884.02,16884.02,16884.02,16884.02,9800],["2022-09-15",16884.02,17021.85,16884.02,16884.02,7100],["2022-09-16",18343.13,18343.13,18343.13,18343.13,100],["2022-09-19",18343.13,18343.13,17995.73,17995.73,400],["2022-09-20",18065.21,18065.21,18065.21,18065.21,0],["2022-09-21",17995.73,17995.73,17926.25,17926.25,500],["2022-09-22",17926.25,17995.73,17926.25,17995.73,500],["2022-09-23",17995.73,17995.73,17995.73,17995.73,200],["2022-09-26",17995.73,17995.73,17995.73,17995.73,0],["2022-09-27",17995.73,17995.73,17995.73,17995.73,0],["2022-09-28",17995.73,17995.73,17995.73,17995.73,0],["2022-09-29",17995.73,17995.73,17995.73,17995.73,0],["2022-09-30",18065.21,18065.21,18065.21,18065.21,200],["2022-10-03",18065.21,20010.69,18065.21,20010.69,300],["2022-10-04",18690.54,18690.54,18621.06,18690.54,1500],["2022-10-05",18690.54,18690.54,18690.54,18690.54,200],["2022-10-06",18690.54,18690.54,18621.06,18621.06,400],["2022-10-07",18690.54,19802.25,18690.54,18690.54,500],["2022-10-10",18898.99,19107.43,18690.54,18690.54,400],["2022-10-11",18829.51,18829.51,18829.51,18829.51,0],["2022-10-12",18829.51,18829.51,18829.51,18829.51,0],["2022-10-13",18829.51,18829.51,18829.51,18829.51,0],["2022-10-14",18829.51,18829.51,18829.51,18829.51,0],["2022-10-17",18829.51,18829.51,18829.51,18829.51,0],["2022-10-18",17787.28,17787.28,17787.28,17787.28,500],["2022-10-19",17856.76,17856.76,17856.76,17856.76,400],["2022-10-20",15355.43,18412.62,15355.43,18065.21,22100],["2022-10-21",16745.06,18065.21,16745.06,17995.73,1600],["2022-10-24",18065.21,18065.21,17995.73,17995.73,3500],["2022-10-25",15355.43,18065.21,15355.43,17995.73,2600],["2022-10-26",16675.58,18065.21,16675.58,17370.39,1400],["2022-10-27",15633.35,17926.25,15633.35,17717.8,1400],["2022-10-28",15702.84,16397.65,15702.84,16397.65,200],["2022-10-31",16675.58,16675.58,16675.58,16675.58,600],["2022-11-01",16675.58,17439.87,16675.58,17439.87,1500],["2022-11-02",16884.02,16884.02,16884.02,16884.02,0],["2022-11-03",16884.02,16884.02,16884.02,16884.02,0],["2022-11-04",16884.02,16884.02,16884.02,16884.02,200],["2022-11-07",15285.95,17022.99,15285.95,16675.58,400],["2022-11-08",18829.51,18829.51,17022.99,17022.99,1000],["2022-11-09",17231.43,17231.43,17231.43,17231.43,0],["2022-11-10",19802.25,19802.25,15285.95,15980.76,2400],["2022-11-11",17370.39,17370.39,15633.35,15633.35,1800],["2022-11-14",18065.21,18065.21,18065.21,18065.21,100],["2022-11-15",15424.91,15424.91,15355.43,15355.43,1600],["2022-11-16",17648.32,17648.32,16328.17,16397.65,3100],["2022-11-17",16397.65,16397.65,16397.65,16397.65,0],["2022-11-18",16397.65,16397.65,16397.65,16397.65,0],["2022-11-21",16397.65,16397.65,16397.65,16397.65,0],["2022-11-22",16397.65,16397.65,16397.65,16397.65,400],["2022-11-23",16397.65,16397.65,16397.65,16397.65,100],["2022-11-24",16397.65,16397.65,16397.65,16397.65,0],["2022-11-25",16328.17,16397.65,16328.17,16397.65,7100],["2022-11-28",16397.65,17300.91,16397.65,16536.61,8200],["2022-11-29",18968.47,18968.47,16675.58,16675.58,1400],["2022-11-30",16675.58,17231.43,16675.58,16884.02,2200],["2022-12-01",17092.47,17092.47,17092.47,17092.47,100],["2022-12-02",17092.47,17092.47,17092.47,17092.47,0],["2022-12-05",17092.47,17092.47,17092.47,17092.47,0],["2022-12-06",16050.24,16050.24,16050.24,16050.24,2100],["2022-12-07",16050.24,16050.24,16050.24,16050.24,0],["2022-12-08",16050.24,16050.24,16050.24,16050.24,0],["2022-12-09",16675.58,16675.58,16536.61,16536.61,1500],["2022-12-12",16745.06,16745.06,16745.06,16745.06,600],["2022-12-13",16745.06,16745.06,16745.06,16745.06,1000],["2022-12-14",16675.58,16884.02,16675.58,16814.54,400],["2022-12-15",17231.43,17231.43,17022.99,17022.99,2600],["2022-12-16",15633.35,16328.17,15633.35,16328.17,200],["2022-12-19",15772.32,15772.32,15772.32,15772.32,100],["2022-12-20",15772.32,15772.32,15772.32,15772.32,0],["2022-12-21",15772.32,15772.32,15772.32,15772.32,0],["2022-12-22",15633.35,15980.76,14104.76,15702.84,2500],["2022-12-23",14104.76,15980.76,14104.76,15980.76,1100],["2022-12-26",16119.72,16119.72,15980.76,15980.76,1200],["2022-12-27",15980.76,15980.76,15980.76,15980.76,0],["2022-12-28",15980.76,15980.76,15980.76,15980.76,0],["2022-12-29",15980.76,15980.76,15980.76,15980.76,0],["2022-12-30",15980.76,16675.58,15980.76,16675.58,1000],["2023-01-03",16745.06,16745.06,16745.06,16745.06,2200],["2023-01-04",16814.54,17439.87,16814.54,17370.39,6900],["2023-01-05",19732.77,19732.77,17370.39,17370.39,200],["2023-01-06",17022.99,17022.99,17022.99,17022.99,600],["2023-01-09",17022.99,17022.99,17022.99,17022.99,600],["2023-01-10",16884.02,17022.99,16884.02,17022.99,200],["2023-01-11",16953.5,16953.5,16953.5,16953.5,7300],["2023-01-12",16675.58,16675.58,16675.58,16675.58,2000],["2023-01-13",15980.76,16745.06,15980.76,16536.61,5600],["2023-01-16",16536.61,16536.61,16467.13,16467.13,1400],["2023-01-17",18968.47,18968.47,18968.47,18968.47,79300],["2023-01-18",21747.73,21747.73,21747.73,21747.73,13700],["2023-01-19",24943.88,24943.88,20983.43,21886.7,24300],["2023-01-27",22581.51,22928.92,21539.29,22025.66,37300],["2023-01-30",22025.66,22234.1,21608.77,22234.1,6500],["2023-01-31",23276.33,23276.33,21886.7,22025.66,10500],["2023-02-01",22025.66,22512.03,22025.66,22025.66,19700],["2023-02-02",22442.55,22442.55,21539.29,22025.66,9500],["2023-02-03",22025.66,22025.66,21886.7,22025.66,3000],["2023-02-06",21817.21,21817.21,21817.21,21817.21,200],["2023-02-07",21817.21,21817.21,21539.29,21817.21,3100],["2023-02-08",21747.73,21747.73,21747.73,21747.73,6900],["2023-02-09",21817.21,22025.66,21747.73,21747.73,7800],["2023-02-10",21261.36,21817.21,21191.88,21817.21,8100],["2023-02-13",24249.07,24249.07,21400.32,21400.32,8200],["2023-02-14",21886.7,21886.7,21539.29,21539.29,500],["2023-02-15",21747.73,21747.73,21539.29,21539.29,1100],["2023-02-16",21678.25,21678.25,21608.77,21608.77,400],["2023-02-17",21608.77,21608.77,21608.77,21608.77,100],["2023-02-20",21261.36,21886.7,21261.36,21886.7,600],["2023-02-21",21539.29,21886.7,21330.84,21539.29,4700],["2023-02-22",21330.84,21886.7,21261.36,21886.7,6500],["2023-02-23",21191.88,21191.88,21191.88,21191.88,1100],["2023-02-24",21191.88,21191.88,21191.88,21191.88,8700],["2023-02-27",21122.4,21122.4,20844.47,21052.92,5500],["2023-02-28",20983.43,20983.43,20844.47,20844.47,2000],["2023-03-01",21191.88,21191.88,21191.88,21191.88,2200],["2023-03-02",21191.88,21539.29,21191.88,21191.88,26100],["2023-03-03",20913.95,20983.43,20844.47,20844.47,4900],["2023-03-06",21122.4,21122.4,21122.4,21122.4,100],["2023-03-07",23415.29,23415.29,20219.14,21052.92,6900],["2023-03-08",22928.92,22928.92,20566.55,21122.4,4200],["2023-03-09",20913.95,21122.4,20913.95,21052.92,1000],["2023-03-10",21052.92,21052.92,20983.43,20983.43,8400],["2023-03-13",20427.58,20497.06,20427.58,20497.06,1300],["2023-03-14",20844.47,20913.95,20844.47,20844.47,1400],["2023-03-15",22234.1,22234.1,20636.03,20844.47,13700],["2023-03-16",20844.47,20844.47,20636.03,20844.47,2400],["2023-03-17",20774.99,20774.99,20774.99,20774.99,100],["2023-03-20",20774.99,20774.99,20566.55,20566.55,7500],["2023-03-21",20705.51,20705.51,20497.06,20566.55,5600],["2023-03-22",20844.47,20844.47,20497.06,20497.06,2000],["2023-03-23",20636.03,20636.03,20636.03,20636.03,400],["2023-03-24",20636.03,20705.51,20497.06,20705.51,4300],["2023-03-27",20636.03,20705.51,20566.55,20566.55,8300],["2023-03-28",20566.55,20566.55,20566.55,20566.55,22900],["2023-03-29",20566.55,20705.51,20566.55,20705.51,1400],["2023-03-30",20774.99,23554.25,20566.55,20566.55,13100],["2023-03-31",20705.51,20705.51,20705.51,20705.51,0],["2023-04-03",20497.06,20705.51,20497.06,20705.51,3600],["2023-04-04",20774.99,20774.99,20427.58,20427.58,19200],["2023-04-05",20149.66,20497.06,19732.77,19941.21,16400],["2023-04-06",19941.21,20080.17,19802.25,20010.69,3400],["2023-04-07",19871.73,19941.21,19454.84,19454.84,6200],["2023-04-10",20080.17,20149.66,20080.17,20149.66,1500],["2023-04-11",19524.32,19524.32,19107.43,19107.43,1600],["2023-04-12",19385.36,19871.73,19385.36,19871.73,2400],["2023-04-13",20149.66,20149.66,19802.25,19802.25,3900],["2023-04-14",19871.73,19941.21,19871.73,19941.21,3500],["2023-04-17",19871.73,19941.21,19871.73,19941.21,5100],["2023-04-18",19941.21,20149.66,19871.73,19871.73,4500],["2023-04-19",19871.73,20149.66,19871.73,20149.66,700],["2023-04-20",20149.66,20149.66,20149.66,20149.66,800],["2023-04-21",19732.77,19871.73,19454.84,19871.73,6600],["2023-04-24",19663.28,22581.51,19176.91,22512.03,3600],["2023-04-25",19454.84,19454.84,19454.84,19454.84,100],["2023-04-26",19246.4,19454.84,19246.4,19454.84,1700],["2023-04-27",20149.66,20149.66,20149.66,20149.66,200],["2023-04-28",20149.66,20149.66,20149.66,20149.66,500],["2023-05-04",20010.69,20010.69,20010.69,20010.69,1200],["2023-05-05",20010.69,20010.69,20010.69,20010.69,2700],["2023-05-08",19524.32,19802.25,19246.4,19454.84,11300],["2023-05-09",19454.84,19454.84,19107.43,19107.43,7300],["2023-05-10",19037.95,19454.84,18760.02,19385.36,7400],["2023-05-11",19107.43,20149.66,18760.02,20149.66,4700],["2023-05-12",19246.4,19246.4,19246.4,19246.4,100],["2023-05-15",19107.43,19454.84,19107.43,19454.84,700],["2023-05-16",19315.88,19315.88,19315.88,19315.88,0],["2023-05-17",19315.88,19315.88,19315.88,19315.88,0],["2023-05-18",19315.88,19315.88,19315.88,19315.88,0],["2023-05-19",19315.88,19315.88,19315.88,19315.88,0],["2023-05-22",19315.88,19315.88,19315.88,19315.88,0],["2023-05-23",19315.88,19315.88,19315.88,19315.88,0],["2023-05-24",19315.88,19315.88,19315.88,19315.88,0],["2023-05-25",19315.88,19315.88,19315.88,19315.88,0],["2023-05-26",18968.47,19315.88,18968.47,19315.88,700],["2023-05-29",19176.91,19176.91,19176.91,19176.91,0],["2023-05-30",20149.66,20149.66,20080.17,20080.17,200],["2023-05-31",19802.25,19802.25,19802.25,19802.25,200],["2023-06-01",19802.25,19802.25,19802.25,19802.25,0],["2023-06-02",19802.25,19802.25,19802.25,19802.25,200],["2023-06-05",20497.06,20497.06,20497.06,20497.06,100],["2023-06-06",20497.06,20497.06,20497.06,20497.06,0],["2023-06-07",20497.06,20497.06,20497.06,20497.06,0],["2023-06-08",20497.06,20497.06,20497.06,20497.06,0],["2023-06-09",20010.69,20010.69,19802.25,19802.25,2200],["2023-06-12",19802.25,19802.25,19802.25,19802.25,0],["2023-06-13",20149.66,20844.47,20149.66,20774.99,6600],["2023-06-14",20497.06,20497.06,20149.66,20149.66,500],["2023-06-15",19871.73,20149.66,19802.25,19802.25,2900],["2023-06-16",19941.21,19941.21,19732.77,19732.77,4900],["2023-06-19",20080.17,20080.17,20080.17,20080.17,100],["2023-06-20",19941.21,19941.21,19663.28,19663.28,2600],["2023-06-21",19802.25,19802.25,19802.25,19802.25,1100],["2023-06-22",19802.25,19802.25,19663.28,19663.28,15500],["2023-06-23",19732.77,19732.77,19454.84,19454.84,9300],["2023-06-26",19802.25,19802.25,19802.25,19802.25,300],["2023-06-27",19802.25,19871.73,19524.32,19802.25,1000],["2023-06-28",19524.32,19871.73,19454.84,19454.84,3400],["2023-06-29",19802.25,19802.25,19454.84,19454.84,12300],["2023-06-30",19802.25,19802.25,19524.32,19524.32,600],["2023-07-03",19732.77,19732.77,19732.77,19732.77,1000],["2023-07-04",19871.73,19871.73,19732.77,19732.77,1700],["2023-07-05",19524.32,19802.25,19524.32,19802.25,400],["2023-07-06",19524.32,19802.25,19524.32,19663.28,300],["2023-07-07",19663.28,19802.25,19663.28,19802.25,1300],["2023-07-10",20149.66,20149.66,20010.69,20010.69,200],["2023-07-11",20080.17,20149.66,20080.17,20149.66,400],["2023-07-12",20010.69,20010.69,20010.69,20010.69,100],["2023-07-13",20149.66,20149.66,20149.66,20149.66,100],["2023-07-14",19524.32,20080.17,19524.32,19941.21,9900],["2023-07-17",20149.66,20149.66,20010.69,20149.66,1800],["2023-07-18",20497.06,20497.06,20219.14,20358.1,1200],["2023-07-19",20497.06,20844.47,20427.58,20427.58,2600],["2023-07-20",20288.62,20844.47,20288.62,20844.47,400],["2023-07-21",22928.92,22928.92,20358.1,20844.47,2200],["2023-07-24",23623.73,23623.73,20844.47,20844.47,700],["2023-07-25",21469.81,21469.81,20219.14,20983.43,9400],["2023-07-26",21191.88,21400.32,20219.14,20219.14,1100],["2023-07-27",21052.92,21052.92,20219.14,20983.43,5200],["2023-07-28",20983.43,21052.92,20844.47,20983.43,10900],["2023-07-31",23623.73,23623.73,21122.4,21122.4,600],["2023-08-01",20844.47,20844.47,20497.06,20566.55,4600],["2023-08-02",20844.47,20844.47,20497.06,20497.06,4100],["2023-08-03",22789.96,22789.96,20566.55,20913.95,1900],["2023-08-04",20566.55,20983.43,20566.55,20983.43,2200],["2023-08-07",21052.92,21539.29,21052.92,21330.84,56900],["2023-08-08",21469.81,21469.81,21469.81,21469.81,0],["2023-08-09",21539.29,22373.07,21539.29,21956.18,24500],["2023-08-10",21886.7,22095.14,21678.25,21747.73,12600],["2023-08-11",21678.25,21678.25,21539.29,21608.77,16600],["2023-08-14",21886.7,22303.58,21886.7,22164.62,32800],["2023-08-15",22234.1,22234.1,22025.66,22164.62,36800],["2023-08-16",22164.62,22164.62,21886.7,22095.14,29900],["2023-08-17",22095.14,22164.62,21191.88,21747.73,76700],["2023-08-18",22677.6,22677.6,20832.64,20832.64,31300],["2023-08-21",21293.88,21447.63,20755.77,20755.77,12800],["2023-08-22",21370.76,21370.76,19987.04,20217.66,73100],["2023-08-23",20217.66,20371.41,20217.66,20217.66,5100],["2023-08-24",21447.63,22985.1,20140.79,20140.79,5100],["2023-08-25",20140.79,20525.15,20140.79,20525.15,2800],["2023-08-28",20448.28,20678.9,20294.53,20602.03,4400],["2023-08-29",20371.41,20525.15,20371.41,20371.41,3100],["2023-08-30",20448.28,20678.9,20371.41,20371.41,6700],["2023-08-31",20371.41,20602.03,20217.66,20602.03,7200],["2023-09-05",20602.03,21140.14,20371.41,20755.77,6300],["2023-09-06",20832.64,21217.01,20755.77,20986.39,10000],["2023-09-07",21217.01,21524.5,21140.14,21524.5,4700],["2023-09-08",20602.03,21832.0,18295.83,21447.63,6500],["2023-09-11",20602.03,22293.24,20602.03,21293.88,3400],["2023-09-12",22216.36,22216.36,21217.01,21601.38,3900],["2023-09-13",21755.12,21755.12,21217.01,21293.88,9300],["2023-09-14",21217.01,21217.01,21140.14,21217.01,1500],["2023-09-15",21217.01,21217.01,21217.01,21217.01,3400],["2023-09-18",20909.52,20986.39,20909.52,20986.39,3200],["2023-09-19",21140.14,21140.14,21063.26,21063.26,4600],["2023-09-20",21293.88,21447.63,21140.14,21447.63,7600],["2023-09-21",21140.14,21140.14,21063.26,21140.14,7300],["2023-09-22",20909.52,21370.76,20525.15,21370.76,5300],["2023-09-25",21063.26,21063.26,20371.41,20371.41,8000],["2023-09-26",20832.64,20832.64,20371.41,20371.41,2400],["2023-09-27",20678.9,20678.9,20063.91,20525.15,3900],["2023-09-28",20832.64,20832.64,20217.66,20217.66,9400],["2023-09-29",23061.97,23061.97,20371.41,20371.41,300],["2023-10-02",20525.15,20678.9,20525.15,20678.9,600],["2023-10-03",20602.03,20602.03,20217.66,20602.03,2800],["2023-10-04",20371.41,20371.41,20371.41,20371.41,0],["2023-10-05",20755.77,20755.77,20602.03,20602.03,1200],["2023-10-06",20448.28,20602.03,20371.41,20371.41,1500],["2023-10-09",20909.52,20909.52,20448.28,20755.77,4500],["2023-10-10",20678.9,20755.77,20448.28,20755.77,12400],["2023-10-11",20755.77,21140.14,20602.03,21140.14,2700],["2023-10-12",21063.26,21217.01,21063.26,21140.14,4400],["2023-10-13",20525.15,21140.14,20525.15,21063.26,3200],["2023-10-16",20525.15,21063.26,20525.15,20755.77,1500],["2023-10-17",20909.52,20909.52,20448.28,20909.52,500],["2023-10-18",20986.39,20986.39,20678.9,20678.9,3800],["2023-10-19",20755.77,20755.77,20678.9,20678.9,1100],["2023-10-20",20755.77,20755.77,20755.77,20755.77,1200],["2023-10-23",20755.77,20755.77,20755.77,20755.77,0],["2023-10-24",20755.77,20755.77,20755.77,20755.77,0],["2023-10-25",20294.53,20986.39,20294.53,20755.77,900],["2023-10-26",20371.41,20678.9,20140.79,20678.9,6100],["2023-10-27",20909.52,20909.52,20217.66,20755.77,400],["2023-10-30",20909.52,20909.52,20294.53,20755.77,400],["2023-10-31",20448.28,20448.28,19910.17,19910.17,7500],["2023-11-01",20525.15,20525.15,19833.29,20371.41,5900],["2023-11-02",20755.77,20755.77,20755.77,20755.77,100],["2023-11-03",20832.64,20832.64,19987.04,20063.91,6800],["2023-11-06",20755.77,20755.77,20678.9,20678.9,3100],["2023-11-07",20755.77,20755.77,20371.41,20755.77,4600],["2023-11-08",20755.77,20755.77,20678.9,20755.77,600],["2023-11-09",20755.77,20909.52,20371.41,20371.41,9800],["2023-11-10",20755.77,20755.77,20755.77,20755.77,500],["2023-11-13",20755.77,21293.88,20755.77,21293.88,3100],["2023-11-14",21140.14,21524.5,20755.77,21063.26,3600],["2023-11-15",21140.14,21140.14,21140.14,21140.14,4300],["2023-11-16",21140.14,21140.14,21140.14,21140.14,1100],["2023-11-17",21832.0,21832.0,20986.39,21140.14,2100],["2023-11-20",20755.77,21063.26,20525.15,21063.26,500],["2023-11-21",21447.63,21447.63,20755.77,20755.77,300],["2023-11-22",21217.01,21217.01,20755.77,21140.14,9000],["2023-11-23",21832.0,21832.0,20755.77,20755.77,1400],["2023-11-24",20678.9,20832.64,20525.15,20755.77,2500],["2023-11-27",20602.03,20602.03,20602.03,20602.03,100],["2023-11-28",20909.52,20909.52,20602.03,20755.77,3900],["2023-11-29",20755.77,21447.63,20755.77,20832.64,800],["2023-11-30",21140.14,21293.88,21140.14,21293.88,500],["2023-12-01",21447.63,21447.63,21063.26,21063.26,300],["2023-12-04",21217.01,21217.01,21140.14,21217.01,2100],["2023-12-05",19295.18,21908.87,18142.08,21140.14,8000],["2023-12-06",21832.0,21832.0,20602.03,20755.77,5600],["2023-12-07",20755.77,21063.26,20755.77,21063.26,1400],["2023-12-08",21447.63,21447.63,20832.64,21217.01,2600],["2023-12-11",21370.76,21370.76,20986.39,21140.14,14000],["2023-12-12",21140.14,21370.76,20832.64,20832.64,900],["2023-12-13",21447.63,21447.63,21293.88,21293.88,4700],["2023-12-14",21293.88,21293.88,21293.88,21293.88,100],["2023-12-15",21293.88,21293.88,21293.88,21293.88,1500],["2023-12-18",21140.14,21217.01,21140.14,21140.14,900],["2023-12-19",20832.64,21370.76,20755.77,21370.76,23600],["2023-12-20",21370.76,21370.76,21370.76,21370.76,100],["2023-12-21",21370.76,21370.76,21370.76,21370.76,0],["2023-12-22",21140.14,21140.14,21140.14,21140.14,2000],["2023-12-25",21140.14,21140.14,21140.14,21140.14,0],["2023-12-26",21140.14,21140.14,21140.14,21140.14,0],["2023-12-27",21140.14,21217.01,21140.14,21217.01,400],["2023-12-28",21217.01,21293.88,20909.52,21063.26,4200],["2023-12-29",20832.64,21524.5,20832.64,21524.5,2000],["2024-01-02",21140.14,21140.14,20525.15,20525.15,600],["2024-01-03",21678.25,21678.25,21524.5,21678.25,2000],["2024-01-04",21601.38,21678.25,21063.26,21678.25,3600],["2024-01-05",21601.38,21601.38,21601.38,21601.38,5900],["2024-01-08",21601.38,22216.36,21601.38,21755.12,5100],["2024-01-09",22139.49,22139.49,22139.49,22139.49,100],["2024-01-10",22139.49,22139.49,21524.5,22139.49,1400],["2024-01-11",22139.49,22139.49,21678.25,21678.25,8300],["2024-01-12",24599.43,24599.43,21524.5,21678.25,6700],["2024-01-15",22139.49,22139.49,22062.62,22062.62,300],["2024-01-16",22062.62,22985.1,21832.0,21908.87,3200],["2024-01-17",21908.87,22062.62,21908.87,21985.74,8500],["2024-01-18",22293.24,22293.24,21601.38,22062.62,6700],["2024-01-19",22446.98,22446.98,21832.0,21985.74,4500],["2024-01-22",21985.74,22908.22,21985.74,21985.74,6300],["2024-01-23",22600.73,22600.73,22062.62,22062.62,400],["2024-01-24",22062.62,22062.62,22062.62,22062.62,700],["2024-01-25",21985.74,22139.49,21985.74,22139.49,300],["2024-01-26",22293.24,22293.24,22293.24,22293.24,200],["2024-01-29",22293.24,22293.24,22293.24,22293.24,700],["2024-01-30",22293.24,22600.73,22293.24,22293.24,35400],["2024-01-31",22293.24,22523.86,22293.24,22523.86,10500],["2024-02-01",22293.24,22446.98,22293.24,22446.98,18400],["2024-02-02",22446.98,22446.98,22293.24,22370.11,14100],["2024-02-05",24138.19,24138.19,22293.24,22523.86,19200],["2024-02-06",22600.73,22754.48,22523.86,22600.73,8700],["2024-02-07",22908.22,22908.22,22831.35,22831.35,400],["2024-02-15",21832.0,23061.97,21832.0,22985.1,26900],["2024-02-16",22831.35,23446.33,22831.35,23215.71,3500],["2024-02-19",23215.71,23215.71,23061.97,23138.84,9000],["2024-02-20",23138.84,23600.08,23138.84,23292.59,15100],["2024-02-21",23292.59,23369.46,23292.59,23292.59,1800],["2024-02-22",23446.33,23676.95,23446.33,23600.08,2100],["2024-02-23",23600.08,24138.19,23369.46,23523.21,6600],["2024-02-26",23523.21,23830.7,22985.1,22985.1,7900],["2024-02-27",23138.84,23369.46,23138.84,23369.46,7400],["2024-02-28",23369.46,23676.95,23369.46,23446.33,3500],["2024-02-29",23446.33,23446.33,23446.33,23446.33,7500],["2024-03-01",23523.21,23523.21,23446.33,23523.21,1800],["2024-03-04",23523.21,23523.21,23523.21,23523.21,46950],["2024-03-05",23600.08,23600.08,23600.08,23600.08,1100],["2024-03-06",23523.21,23523.21,23523.21,23523.21,1300],["2024-03-07",23523.21,23753.83,23523.21,23600.08,303060],["2024-03-08",23600.08,23984.45,23600.08,23676.95,4000],["2024-03-11",23753.83,23753.83,23676.95,23676.95,3500],["2024-03-12",23676.95,23753.83,23600.08,23600.08,2600],["2024-03-13",23600.08,23830.7,23600.08,23830.7,5600],["2024-03-14",23830.7,23984.45,23830.7,23830.7,3000],["2024-03-15",23753.83,24291.94,23753.83,23984.45,400],["2024-03-18",23907.57,23984.45,23446.33,23830.7,12500],["2024-03-19",23830.7,23830.7,23676.95,23830.7,9100],["2024-03-20",23830.7,23984.45,23830.7,23984.45,4100],["2024-03-21",24138.19,24138.19,23907.57,23907.57,4500],["2024-03-22",24138.19,24138.19,23907.57,24061.32,2800],["2024-03-25",23907.57,24061.32,23907.57,24061.32,7000],["2024-03-26",23984.45,24061.32,23830.7,23830.7,7000],["2024-03-27",23984.45,24138.19,23984.45,24138.19,14800],["2024-03-28",24522.56,26905.63,24215.07,24215.07,900],["2024-03-29",23138.84,24599.43,23138.84,24599.43,600],["2024-04-01",24676.31,24676.31,24291.94,24291.94,1200],["2024-04-02",24599.43,24906.93,24599.43,24753.18,2900],["2024-04-03",24599.43,24753.18,24368.81,24753.18,5000],["2024-04-04",23984.45,24599.43,23984.45,24599.43,3600],["2024-04-05",24599.43,24599.43,24215.07,24215.07,600],["2024-04-08",24368.81,24368.81,24291.94,24291.94,500],["2024-04-09",24291.94,24291.94,24291.94,24291.94,1100],["2024-04-10",24291.94,24522.56,23984.45,24522.56,1500],["2024-04-11",23830.7,23984.45,23830.7,23984.45,600],["2024-04-12",24215.07,24215.07,24061.32,24061.32,3000],["2024-04-15",23830.7,23907.57,23676.95,23676.95,3300],["2024-04-16",23830.7,23830.7,23523.21,23600.08,3300],["2024-04-17",23676.95,23676.95,23061.97,23446.33,7400],["2024-04-19",23138.84,23138.84,22985.1,23061.97,4600],["2024-04-22",23061.97,23446.33,23061.97,23446.33,1600],["2024-04-23",23676.95,23753.83,23676.95,23753.83,500],["2024-04-24",23753.83,23753.83,23753.83,23753.83,2700],["2024-04-25",23753.83,23753.83,23753.83,23753.83,300],["2024-04-26",23753.83,23753.83,23753.83,23753.83,1100],["2024-05-02",23753.83,24215.07,23753.83,24215.07,1200],["2024-05-03",24599.43,24753.18,24599.43,24753.18,3400],["2024-05-06",24599.43,24599.43,24599.43,24599.43,500],["2024-05-07",24599.43,24599.43,24599.43,24599.43,0],["2024-05-08",23830.7,24291.94,23830.7,24291.94,8600],["2024-05-09",24291.94,24291.94,24061.32,24138.19,4300],["2024-05-10",24215.07,24215.07,24215.07,24215.07,400],["2024-05-13",24215.07,24215.07,24215.07,24215.07,1500],["2024-05-14",24291.94,24291.94,24291.94,24291.94,100],["2024-05-15",24291.94,24291.94,24291.94,24291.94,0],["2024-05-16",24599.43,24599.43,24522.56,24522.56,300],["2024-05-17",24522.56,24676.31,24522.56,24599.43,3500],["2024-05-20",24753.18,24830.05,24599.43,24599.43,3200],["2024-05-21",24368.81,24676.31,24368.81,24522.56,2100],["2024-05-22",24599.43,24599.43,24522.56,24599.43,5400],["2024-05-23",24599.43,24599.43,24061.32,24599.43,300],["2024-05-24",24445.69,24445.69,24445.69,24445.69,0],["2024-05-27",24599.43,24830.05,24445.69,24830.05,9900],["2024-05-28",24445.69,25521.91,24445.69,25521.91,18300],["2024-05-29",25445.04,25598.78,25137.55,25137.55,14800],["2024-05-30",25445.04,25445.04,25137.55,25445.04,4500],["2024-05-31",25368.17,25368.17,25137.55,25368.17,7000],["2024-06-03",24445.69,25445.04,24445.69,25368.17,4400],["2024-06-04",25368.17,25752.53,25368.17,25752.53,8400],["2024-06-05",25598.78,25752.53,25368.17,25368.17,13500],["2024-06-06",25752.53,25829.4,25368.17,25445.04,11200],["2024-06-07",25368.17,25675.66,25291.29,25368.17,7900],["2024-06-10",23907.57,25598.78,23907.57,24753.18,9600],["2024-06-11",25368.17,25598.78,25368.17,25598.78,17900],["2024-06-12",25521.91,26213.77,25445.04,25521.91,9900],["2024-06-13",25675.66,25675.66,25521.91,25521.91,2500],["2024-06-14",25521.91,25598.78,25368.17,25368.17,4400],["2024-06-17",25521.91,25521.91,25445.04,25445.04,2200],["2024-06-18",25521.91,25521.91,25521.91,25521.91,0],["2024-06-19",25521.91,25752.53,25521.91,25752.53,2800],["2024-06-20",25752.53,25906.28,25752.53,25752.53,5900],["2024-06-21",25752.53,26060.02,25752.53,26060.02,8500],["2024-06-24",25829.4,25829.4,25368.17,25445.04,10800],["2024-06-25",26060.02,26060.02,25983.15,25983.15,2200],["2024-06-26",25983.15,25983.15,25983.15,25983.15,10000],["2024-06-27",25983.15,25983.15,25521.91,25521.91,7600],["2024-06-28",25752.53,25752.53,25598.78,25598.78,1500],["2024-07-01",25521.91,25521.91,25445.04,25445.04,1000],["2024-07-02",25521.91,25906.28,25521.91,25906.28,6700],["2024-07-03",25752.53,25983.15,25752.53,25983.15,6700],["2024-07-04",25983.15,25983.15,25445.04,25752.53,17400],["2024-07-05",25598.78,25598.78,25445.04,25598.78,5100],["2024-07-08",25598.78,25752.53,25598.78,25752.53,9900],["2024-07-09",25675.66,25983.15,25675.66,25752.53,17500],["2024-07-10",25829.4,26060.02,25829.4,25906.28,4100],["2024-07-11",26060.02,26521.26,26060.02,26521.26,13200],["2024-07-12",26290.64,26521.26,26136.9,26521.26,12900],["2024-07-15",26982.5,27059.38,26828.76,27059.38,5700],["2024-07-16",27290.0,27674.36,25752.53,27290.0,12500],["2024-07-17",27136.25,27366.87,26905.63,26905.63,5000],["2024-07-18",27136.25,27136.25,26905.63,27136.25,5800],["2024-07-19",29442.45,29442.45,27136.25,27213.12,5000],["2024-07-22",27443.74,27443.74,27059.38,27213.12,17700],["2024-07-23",27213.12,27213.12,26905.63,26905.63,17700],["2024-07-24",26905.63,27059.38,26290.64,27059.38,6200],["2024-07-25",26982.5,26982.5,26828.76,26828.76,700],["2024-07-26",27059.38,27136.25,26905.63,26905.63,3200],["2024-07-29",27674.36,28519.97,27674.36,28443.09,16400],["2024-07-30",28135.6,28212.47,28135.6,28212.47,2400],["2024-07-31",29596.19,29596.19,28289.35,29134.95,6600],["2024-08-01",27674.36,28058.73,27674.36,28058.73,4000],["2024-08-02",27751.24,28135.6,27751.24,28135.6,5800],["2024-08-05",27981.86,27981.86,27443.74,27981.86,13100],["2024-08-06",27981.86,27981.86,27674.36,27751.24,1100],["2024-08-07",27751.24,27828.11,27751.24,27828.11,2100],["2024-08-08",27828.11,29211.83,27828.11,29211.83,10600],["2024-08-09",30288.05,30364.93,29365.57,29749.94,4700],["2024-08-12",29980.56,31133.66,29980.56,30826.16,15400],["2024-08-13",26521.26,30672.42,26521.26,30134.31,8900],["2024-08-14",29980.56,30364.93,29980.56,29980.56,5600],["2024-08-15",30211.18,30288.05,28058.73,29365.57,14900],["2024-08-16",30412.84,30577.23,29179.88,29673.07,4900],["2024-08-19",29426.48,30001.85,29179.88,29179.88,4600],["2024-08-20",29097.69,29097.69,28768.9,28768.9,20600],["2024-08-21",29508.67,29508.67,28357.92,29097.69,4200],["2024-08-22",28768.9,29097.69,28029.13,28686.7,13000],["2024-08-23",28768.9,28851.1,28768.9,28768.9,700],["2024-08-26",28522.31,28768.9,28522.31,28768.9,2600],["2024-08-27",29179.88,29179.88,28851.1,28851.1,3300],["2024-08-28",28933.29,28933.29,28933.29,28933.29,0],["2024-08-29",28522.31,28768.9,27864.74,28768.9,5400],["2024-08-30",29262.08,29262.08,29262.08,29262.08,100],["2024-09-04",28768.9,28768.9,28275.72,28768.9,2700],["2024-09-05",28686.7,29015.49,28686.7,28768.9,4100],["2024-09-06",28686.7,28768.9,28686.7,28768.9,1000],["2024-09-09",28768.9,28851.1,28768.9,28768.9,3200],["2024-09-10",29426.48,29426.48,28933.29,29344.28,2100],["2024-09-11",29262.08,29262.08,29262.08,29262.08,100],["2024-09-12",29179.88,29179.88,28768.9,28768.9,3100],["2024-09-13",29015.49,29015.49,28851.1,28851.1,400],["2024-09-16",28933.29,28933.29,28933.29,28933.29,1200],["2024-09-17",28933.29,28933.29,28768.9,28768.9,1500],["2024-09-18",28851.1,28851.1,28851.1,28851.1,500],["2024-09-19",28933.29,28933.29,28933.29,28933.29,100],["2024-09-20",28768.9,29015.49,28768.9,28768.9,2200],["2024-09-23",29015.49,29015.49,28768.9,28768.9,800],["2024-09-24",29015.49,29015.49,28933.29,28933.29,6000],["2024-09-25",29179.88,29179.88,29097.69,29179.88,600],["2024-09-26",28933.29,29015.49,28933.29,29015.49,2400],["2024-09-27",28933.29,29015.49,28933.29,29015.49,3700],["2024-09-30",29015.49,29179.88,29015.49,29179.88,4400],["2024-10-01",29179.88,29179.88,29179.88,29179.88,100],["2024-10-02",29179.88,29179.88,29179.88,29179.88,0],["2024-10-03",29179.88,29179.88,29179.88,29179.88,400],["2024-10-04",28768.9,28768.9,28768.9,28768.9,1000],["2024-10-07",28768.9,28768.9,28522.31,28522.31,1300],["2024-10-08",28686.7,28768.9,28686.7,28768.9,3600],["2024-10-09",28768.9,28933.29,28686.7,28933.29,6900],["2024-10-10",28851.1,28933.29,28768.9,28768.9,2700],["2024-10-11",28768.9,28768.9,28768.9,28768.9,2400],["2024-10-14",28768.9,28768.9,28686.7,28686.7,3800],["2024-10-15",28522.31,28686.7,28357.92,28686.7,1800],["2024-10-16",28522.31,28522.31,28111.33,28357.92,6400],["2024-10-17",28686.7,28686.7,28357.92,28357.92,8000],["2024-10-18",28440.11,28440.11,28357.92,28440.11,2200],["2024-10-21",28357.92,28768.9,28357.92,28768.9,12900],["2024-10-22",28440.11,28686.7,28357.92,28686.7,600],["2024-10-23",28604.51,28851.1,28604.51,28851.1,7800],["2024-10-24",29097.69,29097.69,29097.69,29097.69,8500],["2024-10-25",29179.88,29179.88,29179.88,29179.88,100],["2024-10-28",33454.12,33454.12,30001.85,30001.85,3500],["2024-10-29",29179.88,29179.88,28768.9,29179.88,32600],["2024-10-30",28851.1,28851.1,28768.9,28768.9,1400],["2024-10-31",29837.46,29837.46,28768.9,28768.9,4700],["2024-11-01",28768.9,28768.9,28768.9,28768.9,1500],["2024-11-04",28768.9,28768.9,28686.7,28686.7,1000],["2024-11-05",28440.11,28768.9,28357.92,28686.7,9400],["2024-11-06",28440.11,28440.11,28440.11,28440.11,500],["2024-11-07",28768.9,28768.9,28768.9,28768.9,4600],["2024-11-08",28357.92,28357.92,28193.52,28193.52,7300],["2024-11-11",28111.33,28111.33,28029.13,28029.13,7700],["2024-11-12",28029.13,28029.13,27864.74,27946.93,12700],["2024-11-13",28357.92,28357.92,27946.93,27946.93,2900],["2024-11-14",27946.93,27946.93,27782.54,27946.93,15800],["2024-11-15",27700.34,27782.54,27618.14,27618.14,1700],["2024-11-18",27864.74,27864.74,27864.74,27864.74,100],["2024-11-19",27453.75,27864.74,27453.75,27782.54,1900],["2024-11-20",27700.34,27864.74,27124.96,27864.74,800],["2024-11-21",27618.14,27618.14,27535.95,27535.95,2000],["2024-11-22",27864.74,27864.74,27535.95,27782.54,2500],["2024-11-25",27618.14,27618.14,27618.14,27618.14,5300],["2024-11-26",27864.74,27864.74,27618.14,27618.14,1100],["2024-11-27",27535.95,27535.95,27535.95,27535.95,5000],["2024-11-28",27535.95,27618.14,27453.75,27535.95,3400],["2024-11-29",27782.54,27782.54,27453.75,27453.75,1200],["2024-12-02",27782.54,27782.54,27535.95,27535.95,1100],["2024-12-03",27371.55,27535.95,27124.96,27124.96,30400],["2024-12-04",27289.36,27535.95,27124.96,27453.75,7300],["2024-12-05",27371.55,27453.75,27289.36,27371.55,1100],["2024-12-06",27371.55,27453.75,27289.36,27289.36,4700],["2024-12-09",27371.55,27371.55,27124.96,27289.36,7700],["2024-12-10",27453.75,27453.75,27453.75,27453.75,100],["2024-12-11",27371.55,27453.75,27207.16,27453.75,3700],["2024-12-12",27289.36,27371.55,27289.36,27289.36,3800],["2024-12-13",27371.55,27700.34,27371.55,27453.75,2000],["2024-12-16",27618.14,27700.34,27535.95,27618.14,13300],["2024-12-17",27618.14,27618.14,27535.95,27535.95,4300],["2024-12-18",27618.14,27700.34,27535.95,27535.95,8000],["2024-12-19",27700.34,27700.34,27618.14,27618.14,3100],["2024-12-20",27782.54,27864.74,27618.14,27618.14,500],["2024-12-23",27618.14,28029.13,27618.14,27864.74,10800],["2024-12-24",27864.74,28357.92,27864.74,28357.92,4600],["2024-12-25",28193.52,28275.72,28193.52,28275.72,800],["2024-12-26",27946.93,28357.92,27618.14,28357.92,5700],["2024-12-27",27864.74,27946.93,27864.74,27946.93,3100],["2024-12-30",27782.54,28275.72,27535.95,28275.72,3700],["2024-12-31",27700.34,27782.54,27700.34,27782.54,200],["2025-01-02",27782.54,27782.54,27782.54,27782.54,100],["2025-01-03",28029.13,28029.13,28029.13,28029.13,300],["2025-01-06",28029.13,28111.33,28029.13,28029.13,1300],["2025-01-07",28111.33,28111.33,27946.93,27946.93,900],["2025-01-08",28029.13,28029.13,28029.13,28029.13,1500],["2025-01-09",28029.13,28029.13,28029.13,28029.13,600],["2025-01-10",28029.13,28029.13,28029.13,28029.13,200],["2025-01-13",27946.93,27946.93,27207.16,27207.16,3500],["2025-01-14",27618.14,27618.14,27618.14,27618.14,0],["2025-01-15",27535.95,27618.14,27535.95,27618.14,1100],["2025-01-16",27618.14,27618.14,27535.95,27535.95,4000],["2025-01-17",27535.95,27535.95,27535.95,27535.95,500],["2025-01-20",27535.95,27535.95,27207.16,27289.36,9900],["2025-01-21",27535.95,27535.95,27453.75,27453.75,600],["2025-01-22",27453.75,27453.75,27124.96,27124.96,8100],["2025-01-23",27535.95,27535.95,27289.36,27371.55,5300],["2025-01-24",27618.14,27946.93,27618.14,27618.14,3500],["2025-02-03",29590.87,31645.79,28440.11,30001.85,21300],["2025-02-04",30577.23,30659.43,29755.26,29755.26,2400],["2025-02-05",29673.07,30741.63,29673.07,30741.63,5700],["2025-02-06",30823.82,31070.41,30495.03,31070.41,4800],["2025-02-07",30823.82,31563.59,30823.82,31481.4,3100],["2025-02-10",31317.0,31563.59,30823.82,31070.41,4800],["2025-02-11",31234.81,31234.81,31152.61,31234.81,4700],["2025-02-12",31317.0,31317.0,31234.81,31234.81,3100],["2025-02-13",32467.76,32467.76,31234.81,31399.2,4800],["2025-02-14",31399.2,32467.76,31399.2,32303.37,5100],["2025-02-17",32632.15,33289.73,32632.15,32878.74,5300],["2025-02-18",32960.94,33043.14,32714.35,33043.14,5400],["2025-02-19",33043.14,33289.73,33043.14,33125.33,3700],["2025-02-20",33536.32,33536.32,32960.94,33125.33,7000],["2025-02-21",32960.94,32960.94,32467.76,32467.76,13400],["2025-02-24",32632.15,32714.35,32632.15,32714.35,2300],["2025-02-25",32714.35,32878.74,32714.35,32878.74,8700],["2025-02-26",32467.76,32796.55,32467.76,32549.96,4700],["2025-02-27",32632.15,32632.15,32632.15,32632.15,500],["2025-02-28",32632.15,32632.15,32549.96,32549.96,2900],["2025-03-03",32549.96,32796.55,32549.96,32549.96,5900],["2025-03-04",32549.96,32549.96,32467.76,32467.76,2000],["2025-03-05",32549.96,32632.15,32549.96,32549.96,12500],["2025-03-06",32549.96,32632.15,32549.96,32632.15,3500],["2025-03-07",32632.15,32714.35,32549.96,32714.35,9500],["2025-03-10",32632.15,32632.15,32549.96,32549.96,1000],["2025-03-11",32549.96,32796.55,32467.76,32549.96,4400],["2025-03-12",32549.96,32549.96,32549.96,32549.96,2800],["2025-03-13",32632.15,32632.15,32385.56,32385.56,19400],["2025-03-14",32549.96,32549.96,32549.96,32549.96,15000],["2025-03-17",32549.96,32549.96,32467.76,32549.96,2500],["2025-03-18",32632.15,32632.15,32549.96,32549.96,400],["2025-03-19",32549.96,32796.55,32467.76,32467.76,8300],["2025-03-20",32549.96,32549.96,32549.96,32549.96,2100],["2025-03-21",32549.96,33207.53,32549.96,32960.94,2800],["2025-03-24",32878.74,32878.74,32549.96,32549.96,2200],["2025-03-25",32714.35,32878.74,32714.35,32878.74,3200],["2025-03-26",32960.94,32960.94,32878.74,32878.74,600],["2025-03-27",32878.74,32878.74,32878.74,32878.74,0],["2025-03-28",32960.94,33700.71,32878.74,33536.32,800],["2025-03-31",33207.53,33207.53,33207.53,33207.53,100],["2025-04-01",33125.33,33207.53,32878.74,32878.74,2300],["2025-04-02",33454.12,33536.32,33454.12,33536.32,1800],["2025-04-03",28522.31,32056.77,28522.31,30084.05,48900],["2025-04-04",28768.9,29179.88,28193.52,28193.52,10500],["2025-04-08",27124.96,27864.74,27124.96,27864.74,1300],["2025-04-09",27124.96,27124.96,23837.09,24659.06,1200],["2025-04-10",29097.69,29097.69,27289.36,29097.69,59900],["2025-04-11",29097.69,29097.69,28933.29,29015.49,6000],["2025-04-14",28029.13,28029.13,27946.93,27946.93,3500],["2025-04-15",28029.13,28029.13,27946.93,27946.93,3500],["2025-04-16",26467.39,27124.96,24659.06,26138.6,5400],["2025-04-17",26631.78,26631.78,25809.81,25892.01,5400],["2025-04-18",26713.98,27618.14,26220.8,27124.96,1900],["2025-04-21",30248.44,30248.44,27946.93,27946.93,200],["2025-04-22",27535.95,27535.95,26302.99,26713.98,4100],["2025-04-23",27864.74,27864.74,27864.74,27864.74,100],["2025-04-24",27453.75,27453.75,27453.75,27453.75,300],["2025-04-25",27453.75,27453.75,27453.75,27453.75,0],["2025-04-28",25974.21,26302.99,25645.42,26302.99,1200],["2025-04-29",24823.45,26878.37,24823.45,25563.22,2000],["2025-05-05",26796.18,26796.18,26302.99,26302.99,400],["2025-05-06",26302.99,26631.78,26302.99,26631.78,5300],["2025-05-07",26631.78,27946.93,26631.78,27946.93,2500],["2025-05-08",27864.74,27864.74,26713.98,26713.98,1200],["2025-05-09",26467.39,26467.39,26302.99,26302.99,3500],["2025-05-12",25645.42,27535.95,25645.42,26302.99,8800],["2025-05-13",28275.72,28275.72,26302.99,26385.19,3200],["2025-05-14",27618.14,27618.14,27618.14,27618.14,100],["2025-05-15",27453.75,27453.75,26960.57,26960.57,300],["2025-05-16",27289.36,27289.36,27289.36,27289.36,200],["2025-05-19",27207.16,27289.36,27207.16,27289.36,500],["2025-05-20",27289.36,27289.36,26467.39,26467.39,1700],["2025-05-21",26960.57,27124.96,26960.57,27124.96,400],["2025-05-22",27124.96,27618.14,27124.96,27453.75,5100],["2025-05-23",26467.39,27535.95,26467.39,27535.95,200],["2025-05-26",27535.95,29508.67,27453.75,29508.67,4400],["2025-05-27",28111.33,29097.69,28111.33,28768.9,7600],["2025-05-28",28275.72,28275.72,28275.72,28275.72,0],["2025-05-29",27946.93,29179.88,27946.93,29179.88,400],["2025-05-30",28933.29,28933.29,27946.93,27946.93,600],["2025-06-02",28193.52,28193.52,28193.52,28193.52,600],["2025-06-03",28193.52,28193.52,28193.52,28193.52,0],["2025-06-04",28357.92,28357.92,28357.92,28357.92,300],["2025-06-05",29015.49,29015.49,28522.31,28522.31,1100],["2025-06-06",28604.51,28604.51,27946.93,27946.93,1700],["2025-06-09",28193.52,28193.52,27946.93,27946.93,4300],["2025-06-10",28111.33,28111.33,28111.33,28111.33,600],["2025-06-11",28111.33,28111.33,28029.13,28029.13,3400],["2025-06-12",28851.1,28851.1,28851.1,28851.1,100],["2025-06-13",27946.93,28851.1,27946.93,28851.1,1300],["2025-06-16",28029.13,28029.13,28029.13,28029.13,0],["2025-06-17",27946.93,27946.93,27946.93,27946.93,200],["2025-06-18",27946.93,27946.93,27946.93,27946.93,1100],["2025-06-19",27946.93,27946.93,27946.93,27946.93,0],["2025-06-20",28768.9,28768.9,28768.9,28768.9,100],["2025-06-23",28686.7,28686.7,27535.95,28029.13,7400],["2025-06-24",27864.74,27864.74,27864.74,27864.74,0],["2025-06-25",28686.7,28686.7,28686.7,28686.7,100],["2025-06-26",27535.95,27535.95,27124.96,27289.36,6100],["2025-06-27",27946.93,27946.93,27946.93,27946.93,400],["2025-06-30",27946.93,27946.93,27946.93,27946.93,500],["2025-07-01",27946.93,27946.93,27946.93,27946.93,100],["2025-07-02",28357.92,28768.9,28357.92,28768.9,5000],["2025-07-03",28604.51,28768.9,28604.51,28768.9,6100],["2025-07-04",28357.92,28686.7,28357.92,28686.7,1200],["2025-07-07",28686.7,28686.7,28686.7,28686.7,0],["2025-07-08",29097.69,29179.88,28686.7,29179.88,12200],["2025-07-09",28933.29,29015.49,28933.29,28933.29,1200],["2025-07-10",29015.49,29179.88,29015.49,29015.49,2100],["2025-07-11",29179.88,29179.88,29097.69,29179.88,5700],["2025-07-14",28768.9,29179.88,28768.9,29179.88,2200],["2025-07-15",29179.88,29179.88,29179.88,29179.88,7100],["2025-07-16",29097.69,29097.69,29097.69,29097.69,1000],["2025-07-17",29426.48,29919.66,29426.48,29919.66,2000],["2025-07-18",30330.64,31234.81,30330.64,31234.81,20900],["2025-07-21",31234.81,31234.81,30412.84,31234.81,21400],["2025-07-22",31234.81,31234.81,30823.82,30823.82,10300],["2025-07-23",31070.41,31070.41,30084.05,30084.05,1600],["2025-07-24",30659.43,30988.22,30659.43,30659.43,21000],["2025-07-25",30659.43,31234.81,30659.43,31070.41,21600],["2025-07-28",31234.81,33700.71,31234.81,33043.14,54100],["2025-07-29",33289.73,33865.11,32056.77,32221.17,32300],["2025-07-30",33536.32,33536.32,31522.39,33098.51,20600],["2025-07-31",32923.38,33273.63,32573.13,33273.63,21100],["2025-08-01",33098.51,33273.63,31434.83,33273.63,38400],["2025-08-04",33273.63,33711.44,31960.2,32835.82,20200],["2025-08-05",33098.51,33098.51,33098.51,33098.51,3000],["2025-08-06",33098.51,33273.63,33098.51,33098.51,28900],["2025-08-07",32222.89,33273.63,28282.59,33273.63,3000],["2025-08-08",33186.07,33623.88,33186.07,33623.88,2700],["2025-08-11",33623.88,34149.25,33623.88,34061.69,11600],["2025-08-12",32573.13,33711.44,32573.13,33711.44,400],["2025-08-13",33448.76,33448.76,33448.76,33448.76,200],["2025-08-14",32485.57,32485.57,32485.57,32485.57,100],["2025-08-15",32485.57,32485.57,32485.57,32485.57,100],["2025-08-18",32485.57,32485.57,32047.76,32485.57,2300],["2025-08-19",32398.01,34587.06,32398.01,32923.38,57800],["2025-08-20",33273.63,34324.38,33273.63,34324.38,3100],["2025-08-21",33974.13,33974.13,33974.13,33974.13,100],["2025-08-22",33886.57,33974.13,33711.44,33711.44,700],["2025-08-25",33711.44,33711.44,33273.63,33273.63,3000],["2025-08-26",34149.25,34324.38,34149.25,34324.38,900],["2025-08-27",33711.44,33711.44,33711.44,33711.44,200],["2025-08-28",33711.44,33711.44,33273.63,33273.63,600],["2025-08-29",34149.25,34149.25,33974.13,34149.25,6400],["2025-09-03",34149.25,34236.82,32835.82,34236.82,1800],["2025-09-04",33886.57,34149.25,33886.57,34061.69,3000],["2025-09-05",33974.13,34149.25,33974.13,34149.25,400],["2025-09-08",34061.69,34149.25,34061.69,34149.25,6700],["2025-09-09",34324.38,34324.38,33098.51,34149.25,1800],["2025-09-10",33886.57,34061.69,33886.57,33886.57,300],["2025-09-11",34149.25,34149.25,34149.25,34149.25,400],["2025-09-12",34149.25,34149.25,34149.25,34149.25,200],["2025-09-15",34149.25,34149.25,34149.25,34149.25,0],["2025-09-16",34149.25,34149.25,34149.25,34149.25,0],["2025-09-17",34149.25,34149.25,34149.25,34149.25,1800],["2025-09-18",34149.25,34149.25,34149.25,34149.25,0],["2025-09-19",34149.25,34149.25,34149.25,34149.25,0],["2025-09-22",33186.07,33186.07,33186.07,33186.07,200],["2025-09-23",33186.07,33186.07,33186.07,33186.07,0],["2025-09-24",33186.07,33186.07,33186.07,33186.07,200],["2025-09-25",34849.75,34849.75,33186.07,33186.07,3500],["2025-09-26",34674.63,34674.63,34674.63,34674.63,400],["2025-09-29",33273.63,33273.63,33186.07,33186.07,1000],["2025-09-30",33711.44,33711.44,33711.44,33711.44,600],["2025-10-01",33711.44,33711.44,33711.44,33711.44,0],["2025-10-02",33711.44,33711.44,33711.44,33711.44,0],["2025-10-03",34061.69,34149.25,33974.13,33974.13,2100],["2025-10-06",34149.25,34149.25,34149.25,34149.25,1100],["2025-10-07",34149.25,34149.25,34149.25,34149.25,0],["2025-10-08",34149.25,34149.25,34149.25,34149.25,0],["2025-10-09",33711.44,33711.44,33711.44,33711.44,300],["2025-10-10",34587.06,34587.06,34324.38,34324.38,2100],["2025-10-13",34411.94,34411.94,34411.94,34411.94,0],["2025-10-14",34411.94,34411.94,34411.94,34411.94,300],["2025-10-15",34236.82,34236.82,34236.82,34236.82,500],["2025-10-16",34587.06,34587.06,34587.06,34587.06,500],["2025-10-17",34587.06,34674.63,34587.06,34674.63,1200],["2025-10-20",34587.06,34587.06,34587.06,34587.06,0],["2025-10-21",34849.75,35024.88,33974.13,35024.88,12100],["2025-10-22",35024.88,35024.88,35024.88,35024.88,0],["2025-10-23",35024.88,35024.88,35024.88,35024.88,0],["2025-10-24",35024.88,35024.88,35024.88,35024.88,2200],["2025-10-27",35024.88,35024.88,35024.88,35024.88,0],["2025-10-28",35024.88,35900.5,35024.88,35900.5,12000],["2025-10-29",35725.37,36338.31,35725.37,36250.75,12500],["2025-10-30",35988.06,35988.06,35988.06,35988.06,0],["2025-10-31",35988.06,35988.06,35988.06,35988.06,0],["2025-11-03",35988.06,35988.06,35988.06,35988.06,0],["2025-11-04",35988.06,35988.06,35988.06,35988.06,0],["2025-11-05",35988.06,35988.06,35988.06,35988.06,0],["2025-11-06",35988.06,35988.06,35988.06,35988.06,0],["2025-11-07",35024.88,35024.88,35024.88,35024.88,10600],["2025-11-10",35024.88,35024.88,35024.88,35024.88,0],["2025-11-11",35024.88,35024.88,35024.88,35024.88,100],["2025-11-12",34149.25,34149.25,33273.63,33273.63,1000],["2025-11-13",33273.63,33273.63,33273.63,33273.63,1200],["2025-11-14",33273.63,33273.63,33273.63,33273.63,1400],["2025-11-17",33711.44,33974.13,33711.44,33974.13,2100],["2025-11-18",33711.44,33886.57,32835.82,32835.82,1400],["2025-11-19",34411.94,34411.94,34411.94,34411.94,800],["2025-11-20",34324.38,34324.38,34324.38,34324.38,500],["2025-11-21",34324.38,34587.06,34324.38,34587.06,2700],["2025-11-24",35024.88,36776.12,35024.88,36776.12,92000],["2025-11-25",36601.0,36601.0,36601.0,36601.0,0],["2025-11-26",36776.12,36776.12,36776.12,36776.12,1300],["2025-11-27",36776.12,36776.12,36776.12,36776.12,0],["2025-11-28",36776.12,36776.12,36776.12,36776.12,4100],["2025-12-01",36776.12,36776.12,36776.12,36776.12,0],["2025-12-02",36776.12,36776.12,36776.12,36776.12,0],["2025-12-03",36776.12,36776.12,36776.12,36776.12,2100],["2025-12-04",36776.12,36776.12,36776.12,36776.12,0],["2025-12-05",36776.12,36776.12,36776.12,36776.12,5700],["2025-12-08",37651.74,38527.36,37651.74,38527.36,13300],["2025-12-09",38264.68,38264.68,38264.68,38264.68,0],["2025-12-10",38264.68,38264.68,38264.68,38264.68,0],["2025-12-11",38264.68,38264.68,38264.68,38264.68,0],["2025-12-12",38264.68,38264.68,38264.68,38264.68,0],["2025-12-15",38264.68,38264.68,38264.68,38264.68,0],["2025-12-16",38264.68,38264.68,38264.68,38264.68,0],["2025-12-17",38264.68,38264.68,38264.68,38264.68,0],["2025-12-18",36776.12,36776.12,36776.12,36776.12,100],["2025-12-19",36776.12,36776.12,36776.12,36776.12,100],["2025-12-22",37126.37,37126.37,37126.37,37126.37,200],["2025-12-23",37126.37,37126.37,37126.37,37126.37,0],["2025-12-24",37126.37,37126.37,37126.37,37126.37,0],["2025-12-25",37126.37,37126.37,37126.37,37126.37,0],["2025-12-26",37126.37,37126.37,37126.37,37126.37,0],["2025-12-29",37126.37,37126.37,37126.37,37126.37,0],["2025-12-30",37126.37,37126.37,37126.37,37126.37,0],["2025-12-31",37126.37,37126.37,37126.37,37126.37,0],["2026-01-05",35900.5,35900.5,35900.5,35900.5,400],["2026-01-06",35900.5,35900.5,35900.5,35900.5,0],["2026-01-07",35900.5,35900.5,35900.5,35900.5,0],["2026-01-08",35900.5,35900.5,35900.5,35900.5,0],["2026-01-09",35900.5,35900.5,35900.5,35900.5,0],["2026-01-12",35900.5,35900.5,35900.5,35900.5,0],["2026-01-13",34674.63,35024.88,34236.82,35024.88,4500],["2026-01-14",35024.88,35024.88,35024.88,35024.88,1200],["2026-01-15",35024.88,35024.88,35024.88,35024.88,0],["2026-01-16",35024.88,35024.88,35024.88,35024.88,0],["2026-01-19",35024.88,35024.88,35024.88,35024.88,0],["2026-01-20",35024.88,35024.88,35024.88,35024.88,0],["2026-01-21",35024.88,35024.88,35024.88,35024.88,0],["2026-01-22",35024.88,35024.88,35024.88,35024.88,0],["2026-01-23",35024.88,35024.88,35024.88,35024.88,0],["2026-01-26",29771.14,29771.14,29771.14,29771.14,200],["2026-01-27",34236.82,34236.82,34236.82,34236.82,6200],["2026-01-28",36776.12,36776.12,36776.12,36776.12,100],["2026-01-29",36601.0,36776.12,36601.0,36776.12,200],["2026-01-30",36601.0,36688.56,34587.06,34587.06,500],["2026-02-02",36250.75,36250.75,36250.75,36250.75,0],["2026-02-03",34587.06,34587.06,34149.25,34149.25,1300],["2026-02-04",34236.82,34236.82,34236.82,34236.82,0],["2026-02-05",36601.0,36601.0,36601.0,36601.0,100],["2026-02-06",36601.0,36601.0,36601.0,36601.0,0],["2026-02-09",34236.82,34236.82,34149.25,34149.25,300],["2026-02-10",33273.63,33273.63,33186.07,33186.07,300],["2026-02-11",33273.63,33273.63,33273.63,33273.63,0],["2026-02-12",28282.59,28545.27,28282.59,28545.27,300],["2026-02-13",28457.71,28457.71,28457.71,28457.71,0],["2026-02-23",32660.7,32660.7,32660.7,32660.7,100],["2026-02-24",34674.63,34849.75,34674.63,34849.75,1200],["2026-02-25",34849.75,35024.88,34762.19,34762.19,500],["2026-02-26",34849.75,34849.75,34849.75,34849.75,0],["2026-02-27",34849.75,34849.75,34849.75,34849.75,0],["2026-03-02",34849.75,34849.75,34849.75,34849.75,0],["2026-03-03",34236.82,34236.82,34236.82,34236.82,100],["2026-03-04",33711.44,33711.44,33273.63,33273.63,800],["2026-03-05",34499.5,34499.5,34499.5,34499.5,100],["2026-03-06",34499.5,34499.5,34499.5,34499.5,0],["2026-03-09",34499.5,34499.5,34499.5,34499.5,1800],["2026-03-10",34499.5,34499.5,34499.5,34499.5,0],["2026-03-11",33711.44,33711.44,33711.44,33711.44,1000],["2026-03-12",34499.5,34499.5,34499.5,34499.5,100],["2026-03-13",34499.5,34499.5,34499.5,34499.5,0],["2026-03-16",34499.5,34499.5,34499.5,34499.5,0],["2026-03-17",34499.5,34499.5,34499.5,34499.5,0],["2026-03-18",33448.76,33448.76,33273.63,33273.63,200],["2026-03-19",33361.19,33361.19,33361.19,33361.19,0],["2026-03-20",34411.94,34411.94,34411.94,34411.94,100],["2026-03-23",34411.94,34411.94,34411.94,34411.94,0],["2026-03-24",34411.94,34411.94,34411.94,34411.94,0],["2026-03-25",34411.94,34411.94,34411.94,34411.94,0],["2026-03-26",34411.94,34411.94,34411.94,34411.94,0],["2026-03-27",34411.94,34411.94,34411.94,34411.94,0],["2026-03-30",34411.94,34411.94,34411.94,34411.94,0],["2026-03-31",29420.9,34149.25,29420.9,34149.25,200],["2026-04-01",34499.5,34587.06,34324.38,34324.38,700],["2026-04-02",34411.94,34411.94,34411.94,34411.94,0],["2026-04-03",34411.94,34411.94,34411.94,34411.94,0],["2026-04-06",34411.94,34411.94,34411.94,34411.94,0],["2026-04-07",34411.94,34411.94,34411.94,34411.94,0],["2026-04-08",33273.63,33273.63,33273.63,33273.63,100],["2026-04-09",31522.39,33273.63,30646.77,33273.63,55600],["2026-04-10",31960.2,33273.63,30559.2,33273.63,54700],["2026-04-13",31522.39,34499.5,31522.39,33273.63,37400],["2026-04-14",33273.63,34149.25,32835.82,32923.38,15100],["2026-04-15",32835.82,32835.82,31609.95,31609.95,1200],["2026-04-16",31522.39,31522.39,30384.08,30734.33,6900],["2026-04-17",30208.96,31522.39,30208.96,31522.39,2000],["2026-04-20",30296.52,30296.52,30296.52,30296.52,100],["2026-04-21",30208.96,30208.96,30208.96,30208.96,300],["2026-04-22",30208.96,30208.96,29771.14,30208.96,800],["2026-04-23",30033.83,31522.39,30033.83,31522.39,5800],["2026-04-24",31434.83,31522.39,30296.52,30296.52,500],["2026-04-28",29771.14,31522.39,29771.14,31522.39,1400],["2026-04-29",31347.26,31347.26,31347.26,31347.26,100],["2026-05-04",29771.14,30296.52,29771.14,30296.52,200],["2026-05-05",30033.83,31522.39,30033.83,31522.39,1800],["2026-05-06",30208.96,31522.39,30208.96,31522.39,3100],["2026-05-07",30208.96,30208.96,30208.96,30208.96,900],["2026-05-08",30208.96,31259.7,30208.96,31259.7,300],["2026-05-11",31434.83,31522.39,31084.58,31522.39,1900],["2026-05-12",30646.77,31522.39,30646.77,31522.39,1200],["2026-05-13",31347.26,31522.39,31347.26,31522.39,3200],["2026-05-14",30646.77,31522.39,30646.77,31522.39,1300],["2026-05-15",30646.77,30646.77,30296.52,30296.52,200],["2026-05-18",29946.27,31609.95,29946.27,31609.95,1100],["2026-05-19",30296.52,30296.52,29771.14,29858.71,600],["2026-05-20",29946.27,31259.7,29946.27,31172.14,1400],["2026-05-21",31522.39,31522.39,31172.14,31522.39,1100],["2026-05-22",31259.7,31259.7,31172.14,31172.14,800],["2026-05-25",30821.89,30821.89,30821.89,30821.89,100],["2026-05-26",30821.89,30821.89,30821.89,30821.89,0],["2026-05-27",31084.58,31259.7,31084.58,31259.7,1300],["2026-05-28",31259.7,31259.7,31259.7,31259.7,600],["2026-05-29",31259.7,31259.7,31259.7,31259.7,0],["2026-06-01",31259.7,31522.39,31259.7,31522.39,1300],["2026-06-02",31522.39,31522.39,31522.39,31522.39,0],["2026-06-03",31522.39,31522.39,31522.39,31522.39,0],["2026-06-04",31084.58,31084.58,30909.45,30909.45,600],["2026-06-05",30909.45,30909.45,30909.45,30909.45,0],["2026-06-08",30821.89,30821.89,30471.64,30471.64,400],["2026-06-09",29858.71,29858.71,29771.14,29771.14,500],["2026-06-10",30646.77,30646.77,29771.14,29771.14,600],["2026-06-11",29771.14,33273.63,29771.14,33273.63,7200],["2026-06-12",32398.01,32398.01,31960.2,31960.2,3600],["2026-06-15",31960.2,32485.57,31960.2,32485.57,3500],["2026-06-16",32398.01,32398.01,32398.01,32398.01,700],["2026-06-17",32485.57,33010.95,32485.57,33010.95,1000],["2026-06-18",34937.31,34937.31,34937.31,34937.31,100],["2026-06-19",33273.63,33711.44,33273.63,33711.44,800],["2026-06-22",32835.82,32835.82,32748.26,32748.26,1900],["2026-06-23",32835.82,32835.82,32748.26,32835.82,900],["2026-06-24",32748.26,32748.26,32748.26,32748.26,0],["2026-06-25",33273.63,33273.63,33098.51,33098.51,3600],["2026-06-26",33273.63,33273.63,33186.07,33186.07,1000],["2026-06-29",33273.63,33273.63,33273.63,33273.63,400],["2026-06-30",33536.32,34149.25,33536.32,34149.25,2600],["2026-07-01",33886.57,33886.57,33536.32,33536.32,1100],["2026-07-02",33799.0,35462.69,33799.0,35462.69,6600],["2026-07-03",35112.44,35112.44,35024.88,35024.88,1400],["2026-07-06",35024.88,35462.69,35024.88,35375.12,3100],["2026-07-07",35024.88,35287.56,34674.63,35024.88,11000],["2026-07-08",34149.25,34674.63,33711.44,33711.44,7500],["2026-07-09",33711.44,34149.25,33273.63,34149.25,7800],["2026-07-10",34149.25,34499.5,33711.44,34149.25,7000],["2026-07-13",34149.25,36338.31,34061.69,35462.69,38800],["2026-07-14",39000.0,40400.0,32300.0,34000.0,4200],["2026-07-15",35000.0,35000.0,31500.0,31800.0,2200],["2026-07-16",32100.0,32100.0,31000.0,31900.0,2000],["2026-07-17",30500.0,30900.0,29000.0,30900.0,7700],["2026-07-20",30900.0,30900.0,28800.0,29900.0,2600],["2026-07-21",28700.0,28900.0,28700.0,28800.0,1200],["2026-07-22",29000.0,29000.0,28000.0,28000.0,2900],["2026-07-23",29000.0,29000.0,29000.0,29000.0,800],["2026-07-24",28500.0,29000.0,28000.0,28100.0,2100],["2026-07-27",28000.0,29000.0,28000.0,28000.0,700],["2026-07-28",28000.0,28000.0,28000.0,28000.0,700],["2026-07-29",28000.0,28000.0,28000.0,28000.0,0],["2026-07-30",27900.0,27900.0,27000.0,27000.0,700],["2026-07-31",27000.0,27000.0,25100.0,26900.0,11800],["2026-08-03",26000.0,27400.0,26000.0,27000.0,366582],["2026-08-04",26900.0,27000.0,26500.0,27000.0,8300],["2026-08-05",27000.0,27000.0,27000.0,27000.0,1000],["2026-08-06",27000.0,27900.0,27000.0,27900.0,2700],["2026-08-07",27700.0,27700.0,27300.0,27300.0,1600],["2026-08-10",27400.0,27700.0,27300.0,27700.0,1900],["2026-08-11",27400.0,27600.0,27400.0,27600.0,2400],["2026-08-12",27600.0,27600.0,27600.0,27600.0,400],["2026-08-13",27600.0,27600.0,27600.0,27600.0,0],["2026-08-14",27600.0,27600.0,27600.0,27600.0,0],["2026-08-17",27400.0,28200.0,24100.0,27300.0,3600],["2026-08-18",27100.0,27400.0,27000.0,27400.0,900],["2026-08-19",27000.0,27000.0,26500.0,26500.0,900],["2026-08-20",26600.0,27000.0,26500.0,27000.0,800],["2026-08-21",26800.0,27000.0,26800.0,27000.0,200],["2026-08-24",27000.0,27700.0,27000.0,27700.0,900],["2026-08-25",27700.0,27800.0,27300.0,27300.0,4000],["2026-08-26",27400.0,28000.0,27400.0,28000.0,2400],["2026-08-27",27600.0,27600.0,27000.0,27200.0,6000],["2026-08-28",27200.0,27900.0,27000.0,27100.0,1200],["2026-09-03",26300.0,27000.0,26300.0,26300.0,3000],["2026-09-04",27000.0,27000.0,27000.0,27000.0,100],["2026-09-07",27000.0,27000.0,26100.0,26100.0,600],["2026-09-08",26500.0,26500.0,26500.0,26500.0,0],["2026-09-09",27000.0,27000.0,27000.0,27000.0,1400],["2026-09-10",27000.0,27000.0,27000.0,27000.0,0],["2026-09-11",27000.0,27000.0,26500.0,26500.0,900],["2026-09-14",26300.0,26300.0,26100.0,26200.0,3500],["2026-09-15",26000.0,26400.0,25500.0,26400.0,900],["2026-09-16",26000.0,26700.0,26000.0,26700.0,700],["2026-09-17",26700.0,27000.0,26000.0,26000.0,6300],["2026-09-18",26900.0,26900.0,26900.0,26900.0,0],["2026-09-21",26300.0,26300.0,26300.0,26300.0,100],["2026-09-22",26200.0,26200.0,26000.0,26000.0,700],["2026-09-23",26100.0,26100.0,26100.0,26100.0,200],["2026-09-24",26000.0,26000.0,26000.0,26000.0,100],["2026-09-25",25800.0,27000.0,25700.0,27000.0,900],["2026-09-28",26900.0,26900.0,26900.0,26900.0,100],["2026-09-29",26200.0,26200.0,26200.0,26200.0,100],["2026-09-30",26000.0,26000.0,25500.0,25500.0,300],["2026-10-01",26000.0,26000.0,26000.0,26000.0,500],["2026-10-02",26000.0,26000.0,26000.0,26000.0,0],["2026-10-05",25500.0,25500.0,25500.0,25500.0,300],["2026-10-06",25500.0,25500.0,25500.0,25500.0,0],["2026-10-07",25500.0,25500.0,25500.0,25500.0,0],["2026-10-08",26000.0,26000.0,26000.0,26000.0,200],["2026-10-09",25300.0,25300.0,25200.0,25200.0,1100],["2026-10-12",25500.0,25500.0,25500.0,25500.0,100]]}