{"sym":"DAT","index":false,"bars":[["2015-11-05",8585.36,8585.36,8585.36,8585.36,27900],["2015-11-06",9135.71,9135.71,9135.71,9135.71,110],["2015-11-09",9741.09,9741.09,9741.09,9741.09,94040],["2015-11-10",10401.5,10401.5,10071.29,10071.29,115370],["2015-11-11",10731.7,10731.7,9906.19,9961.22,31980],["2015-11-12",9961.22,10511.57,9851.15,9961.22,10980],["2015-11-13",10126.33,10126.33,9741.09,9906.19,29830],["2015-11-16",9906.19,10016.26,9851.15,9961.22,20050],["2015-11-17",9961.22,10016.26,9961.22,9961.22,32150],["2015-11-18",9961.22,10016.26,9796.12,10016.26,37360],["2015-11-19",9961.22,10181.36,9961.22,10126.33,25310],["2015-11-20",10126.33,10236.39,10126.33,10181.36,35200],["2015-11-23",10236.39,10841.77,10181.36,10841.77,75120],["2015-11-24",11006.88,11557.22,11006.88,11557.22,21250],["2015-11-25",11557.22,12327.7,11392.12,12327.7,21120],["2015-11-26",13153.22,13153.22,12437.77,13098.18,6680],["2015-11-27",12933.08,13758.59,12823.01,12823.01,43610],["2015-11-30",12657.91,12878.04,12602.87,12602.87,49430],["2015-12-01",12602.87,12767.98,12602.87,12657.91,26970],["2015-12-02",12657.91,13538.46,12327.7,13538.46,47220],["2015-12-03",13703.56,14474.04,13373.35,14474.04,47470],["2015-12-04",14529.08,14859.28,14419.01,14694.18,51060],["2015-12-07",14749.21,14749.21,14584.11,14694.18,35320],["2015-12-08",14749.21,15684.8,14529.08,15684.8,29550],["2015-12-09",16730.45,16730.45,16565.35,16620.38,39860],["2015-12-10",17611.0,17776.1,16675.42,17555.97,54160],["2015-12-11",18546.59,18766.72,17555.97,18766.72,32580],["2015-12-14",19812.38,20032.51,19317.07,20032.51,24550],["2015-12-15",21408.37,21408.37,21408.37,21408.37,4230],["2015-12-16",22894.3,22894.3,22894.3,22894.3,4100],["2015-12-17",24490.3,24490.3,21573.48,23224.51,73820],["2015-12-18",24820.51,24820.51,23664.78,24490.3,25310],["2015-12-21",24490.3,26196.36,24490.3,26196.36,16470],["2015-12-22",26196.36,27352.09,26196.36,26746.71,24110],["2015-12-23",26416.5,27242.02,25866.16,26031.26,35030],["2015-12-24",25866.16,25976.23,25205.75,25866.16,30300],["2015-12-25",25866.16,25866.16,24765.47,25866.16,38380],["2015-12-28",25866.16,26416.5,25756.09,26416.5,31400],["2015-12-29",26471.54,28067.53,26416.5,28067.53,18930],["2015-12-30",29993.74,29993.74,29718.57,29993.74,16910],["2015-12-31",31919.94,31919.94,30268.91,30268.91,3550],["2016-01-04",28342.71,31919.94,28342.71,28342.71,480],["2016-01-05",26361.47,26691.67,26361.47,26416.5,19240],["2016-01-06",26416.5,26416.5,24820.51,24985.61,25880],["2016-01-07",24985.61,24985.61,23279.54,23334.58,32740],["2016-01-08",23334.58,23444.65,23279.54,23334.58,38400],["2016-01-11",23334.58,23444.65,23279.54,23389.61,13660],["2016-01-12",23444.65,23884.92,23389.61,23884.92,31520],["2016-01-13",23884.92,23994.99,23829.89,23884.92,33330],["2016-01-14",23884.92,23884.92,23664.78,23664.78,25470],["2016-01-15",23609.75,23664.78,23334.58,23499.68,30190],["2016-01-18",23444.65,23444.65,23389.61,23444.65,17240],["2016-01-19",23444.65,23884.92,23444.65,23884.92,42010],["2016-01-20",23939.96,23939.96,23829.89,23884.92,16310],["2016-01-21",23774.85,23939.96,23664.78,23829.89,32360],["2016-01-22",23829.89,23939.96,23609.75,23939.96,36870],["2016-01-25",23939.96,24215.13,23939.96,24215.13,12800],["2016-01-26",24215.13,24215.13,23499.68,23609.75,37250],["2016-01-27",23389.61,23719.82,23004.37,23004.37,12290],["2016-01-28",23004.37,23389.61,23004.37,23389.61,33470],["2016-01-29",23554.71,23554.71,23389.61,23444.65,14770],["2016-02-01",23499.68,23664.78,23499.68,23554.71,20260],["2016-02-02",23554.71,23609.75,23279.54,23389.61,22910],["2016-02-03",23389.61,23499.68,23279.54,23499.68,22310],["2016-02-04",23554.71,23829.89,23554.71,23774.85,24730],["2016-02-05",23774.85,23939.96,23719.82,23884.92,39600],["2016-02-15",23884.92,23939.96,23719.82,23939.96,31320],["2016-02-16",23884.92,24270.16,23884.92,24215.13,29540],["2016-02-17",24270.16,24325.2,24215.13,24270.16,29920],["2016-02-18",24270.16,24270.16,24105.06,24215.13,31080],["2016-02-19",24215.13,24270.16,24050.02,24050.02,27380],["2016-02-22",23994.99,24105.06,23939.96,23994.99,22160],["2016-02-23",23994.99,24160.09,23719.82,24160.09,31870],["2016-02-24",24160.09,24270.16,24105.06,24270.16,30470],["2016-02-25",24215.13,24325.2,24160.09,24160.09,6210],["2016-02-26",24215.13,24270.16,24160.09,24215.13,18080],["2016-02-29",24215.13,24270.16,24050.02,24050.02,16830],["2016-03-01",24050.02,24160.09,24050.02,24160.09,22430],["2016-03-02",24215.13,24490.3,24215.13,24380.23,22850],["2016-03-03",24435.26,24545.33,24380.23,24490.3,22110],["2016-03-04",24545.33,24545.33,24270.16,24325.2,11240],["2016-03-07",24380.23,24490.3,24270.16,24380.23,17690],["2016-03-08",24380.23,24380.23,24215.13,24270.16,11210],["2016-03-09",24270.16,24270.16,24050.02,24105.06,8940],["2016-03-10",24050.02,24215.13,24050.02,24160.09,11640],["2016-03-11",24160.09,24215.13,23994.99,24215.13,11130],["2016-03-14",24160.09,24270.16,24105.06,24215.13,14850],["2016-03-15",24160.09,24270.16,24160.09,24215.13,7150],["2016-03-16",24270.16,24380.23,24160.09,24325.2,15940],["2016-03-17",24380.23,24600.37,24325.2,24545.33,20350],["2016-03-18",24655.4,24655.4,24435.26,24490.3,11090],["2016-03-21",24490.3,24490.3,24325.2,24325.2,12120],["2016-03-22",24270.16,24380.23,24270.16,24325.2,15430],["2016-03-23",24325.2,24435.26,24325.2,24435.26,7790],["2016-03-24",24490.3,24545.33,24380.23,24435.26,18460],["2016-03-25",24435.26,24545.33,24325.2,24380.23,20090],["2016-03-28",24380.23,24435.26,24270.16,24325.2,12300],["2016-03-29",24270.16,24270.16,23994.99,24050.02,16250],["2016-03-30",23994.99,24105.06,23939.96,23939.96,11850],["2016-03-31",23939.96,23939.96,23774.85,23774.85,7940],["2016-04-01",23774.85,23829.89,23609.75,23774.85,17920],["2016-04-04",23774.85,23829.89,23719.82,23719.82,9210],["2016-04-05",23719.82,23829.89,23664.78,23664.78,15410],["2016-04-06",23609.75,23719.82,23554.71,23609.75,12030],["2016-04-07",23554.71,23664.78,23554.71,23664.78,8580],["2016-04-08",23664.78,23664.78,23444.65,23444.65,18450],["2016-04-11",23389.61,23444.65,23279.54,23279.54,16140],["2016-04-12",23114.44,23224.51,21683.55,21683.55,16070],["2016-04-13",21683.55,21683.55,21353.34,21353.34,14180],["2016-04-14",21298.31,21518.44,21298.31,21408.37,11720],["2016-04-15",21408.37,21518.44,21353.34,21353.34,10870],["2016-04-19",21353.34,21353.34,19867.41,19867.41,18240],["2016-04-20",19867.41,19867.41,18491.55,18491.55,14440],["2016-04-21",18546.59,18656.65,18546.59,18656.65,11710],["2016-04-22",18656.65,18876.79,18601.62,18876.79,17080],["2016-04-25",18876.79,18931.83,18601.62,18601.62,20390],["2016-04-26",18656.65,18656.65,18436.52,18436.52,10250],["2016-04-27",18436.52,18491.55,18051.28,18051.28,17020],["2016-04-28",18051.28,18051.28,17831.14,17941.21,29550],["2016-04-29",17941.21,18051.28,17941.21,18051.28,14170],["2016-05-04",18051.28,18106.31,17941.21,17941.21,15860],["2016-05-05",17941.21,17996.24,17776.1,17776.1,18890],["2016-05-06",17776.1,17776.1,17611.0,17611.0,12760],["2016-05-09",17611.0,17886.17,17500.93,17886.17,21930],["2016-05-10",17941.21,17996.24,17666.04,17666.04,19070],["2016-05-11",17721.07,18436.52,17666.04,18436.52,33130],["2016-05-12",18491.55,18546.59,18436.52,18436.52,23090],["2016-05-13",18436.52,18601.62,18326.45,18326.45,23190],["2016-05-16",18326.45,18381.48,18271.41,18381.48,9830],["2016-05-17",18326.45,18381.48,17115.69,17115.69,34820],["2016-05-18",17115.69,17115.69,16950.59,17005.62,19240],["2016-05-19",17005.62,17005.62,15849.9,16675.42,34900],["2016-05-20",16730.45,16785.49,16620.38,16730.45,21540],["2016-05-23",16785.49,16840.52,16620.38,16620.38,15770],["2016-05-24",16675.42,16675.42,16345.21,16400.25,19190],["2016-05-25",16400.25,16675.42,16290.18,16620.38,24350],["2016-05-26",16730.45,16895.55,16730.45,16730.45,15960],["2016-05-27",16785.49,16895.55,16730.45,16785.49,24160],["2016-05-30",16785.49,16785.49,16675.42,16730.45,7670],["2016-05-31",16730.45,16730.45,16235.14,16235.14,7270],["2016-06-01",15684.8,15684.8,15134.45,15134.45,11590],["2016-06-02",15134.45,15134.45,14143.84,14143.84,10460],["2016-06-03",14143.84,14143.84,13868.66,13868.66,10900],["2016-06-06",13868.66,13868.66,13648.53,13648.53,3420],["2016-06-07",13538.46,13648.53,13538.46,13648.53,3930],["2016-06-08",13648.53,13868.66,13648.53,13758.59,4190],["2016-06-09",13758.59,13758.59,13648.53,13648.53,1820],["2016-06-10",13648.53,13703.56,13648.53,13648.53,1590],["2016-06-13",13648.53,13648.53,13538.46,13593.49,1740],["2016-06-14",13593.49,13593.49,13483.42,13483.42,1650],["2016-06-15",13483.42,13483.42,13318.32,13428.39,2480],["2016-06-16",13428.39,13483.42,13428.39,13483.42,1460],["2016-06-17",13483.42,13483.42,13373.35,13373.35,2120],["2016-06-20",13373.35,13428.39,13373.35,13428.39,1750],["2016-06-21",13428.39,13483.42,13043.15,13043.15,3240],["2016-06-22",12933.08,12933.08,12823.01,12823.01,2190],["2016-06-23",12823.01,12878.04,12823.01,12878.04,1700],["2016-06-24",12878.04,12878.04,12767.98,12767.98,1690],["2016-06-27",12767.98,12767.98,12547.84,12712.94,2190],["2016-06-28",12657.91,12712.94,12657.91,12657.91,1380],["2016-06-29",12712.94,12712.94,12712.94,12712.94,70],["2016-06-30",12712.94,12712.94,12712.94,12712.94,0],["2016-07-01",12712.94,12712.94,12712.94,12712.94,0],["2016-07-04",12712.94,12712.94,12657.91,12657.91,120],["2016-07-05",12657.91,12657.91,12657.91,12657.91,0],["2016-07-06",11777.36,11777.36,11777.36,11777.36,10],["2016-07-07",11777.36,11777.36,11777.36,11777.36,0],["2016-07-08",11006.88,11006.88,11006.88,11006.88,50],["2016-07-11",11061.91,11061.91,11006.88,11006.88,680],["2016-07-12",11006.88,11006.88,10236.39,10236.39,340],["2016-07-13",10236.39,10236.39,10236.39,10236.39,100],["2016-07-14",10236.39,10236.39,9906.19,9906.19,300],["2016-07-15",9906.19,9906.19,9906.19,9906.19,0],["2016-07-18",9245.78,9245.78,9245.78,9245.78,340],["2016-07-19",9245.78,9245.78,9245.78,9245.78,0],["2016-07-20",9245.78,9245.78,9245.78,9245.78,0],["2016-07-21",9245.78,9245.78,9245.78,9245.78,0],["2016-07-22",9245.78,9245.78,9245.78,9245.78,0],["2016-07-25",9245.78,9245.78,9245.78,9245.78,0],["2016-07-26",9245.78,9245.78,9245.78,9245.78,0],["2016-07-27",9245.78,9245.78,9245.78,9245.78,0],["2016-07-28",9245.78,9245.78,9245.78,9245.78,0],["2016-07-29",8640.4,8640.4,8640.4,8640.4,10],["2016-08-01",8640.4,8640.4,8640.4,8640.4,0],["2016-08-02",8640.4,8640.4,8640.4,8640.4,0],["2016-08-03",8090.05,8640.4,8090.05,8640.4,200],["2016-08-04",8640.4,8695.43,8640.4,8695.43,520],["2016-08-05",8695.43,8695.43,8695.43,8695.43,0],["2016-08-08",8695.43,8695.43,8695.43,8695.43,0],["2016-08-09",8695.43,8695.43,8695.43,8695.43,220],["2016-08-10",8695.43,8695.43,8695.43,8695.43,0],["2016-08-11",8695.43,8695.43,8695.43,8695.43,100],["2016-08-12",8695.43,8695.43,8695.43,8695.43,0],["2016-08-15",8695.43,8695.43,8695.43,8695.43,0],["2016-08-16",8695.43,8695.43,8695.43,8695.43,80],["2016-08-17",8695.43,8695.43,8695.43,8695.43,0],["2016-08-18",8695.43,8695.43,8695.43,8695.43,0],["2016-08-19",8695.43,8695.43,8695.43,8695.43,0],["2016-08-22",8750.47,8750.47,8750.47,8750.47,200],["2016-08-23",8750.47,8750.47,8750.47,8750.47,1500],["2016-08-24",8750.47,8750.47,8750.47,8750.47,500],["2016-08-25",8750.47,8750.47,8750.47,8750.47,0],["2016-08-26",8750.47,8750.47,8750.47,8750.47,0],["2016-08-29",8750.47,8750.47,8750.47,8750.47,100],["2016-08-30",8530.33,8530.33,8255.16,8255.16,30],["2016-08-31",8255.16,8255.16,8255.16,8255.16,0],["2016-09-01",8255.16,8255.16,7704.81,7704.81,210],["2016-09-05",7704.81,7704.81,7209.5,7429.64,280],["2016-09-06",7924.95,7924.95,7924.95,7924.95,500],["2016-09-07",8475.29,8475.29,8475.29,8475.29,600],["2016-09-08",8475.29,8475.29,8475.29,8475.29,200],["2016-09-09",8475.29,8475.29,8475.29,8475.29,0],["2016-09-12",8475.29,8475.29,8475.29,8475.29,0],["2016-09-13",8475.29,8475.29,8475.29,8475.29,0],["2016-09-14",7897.43,7897.43,7897.43,7897.43,1140],["2016-09-15",7897.43,7897.43,7897.43,7897.43,0],["2016-09-16",7897.43,7897.43,7897.43,7897.43,0],["2016-09-19",8447.78,8447.78,8447.78,8447.78,10],["2016-09-20",8447.78,8447.78,8447.78,8447.78,100],["2016-09-21",8255.16,8255.16,7869.92,7869.92,1960],["2016-09-22",7319.57,7319.57,7319.57,7319.57,10],["2016-09-23",7319.57,7319.57,7319.57,7319.57,210],["2016-09-26",7814.88,7814.88,7814.88,7814.88,100],["2016-09-27",8337.71,8337.71,8337.71,8337.71,10],["2016-09-28",8337.71,8337.71,8337.71,8337.71,0],["2016-09-29",8337.71,8337.71,8337.71,8337.71,0],["2016-09-30",7759.85,8915.57,7759.85,8915.57,3310],["2016-10-03",8915.57,8915.57,8915.57,8915.57,0],["2016-10-04",8915.57,8915.57,8915.57,8915.57,0],["2016-10-05",8915.57,8915.57,8915.57,8915.57,0],["2016-10-06",9520.95,9520.95,9520.95,9520.95,10],["2016-10-07",9520.95,9520.95,9520.95,9520.95,0],["2016-10-10",9520.95,9520.95,9520.95,9520.95,0],["2016-10-11",9520.95,9520.95,9520.95,9520.95,0],["2016-10-12",9520.95,9520.95,9520.95,9520.95,0],["2016-10-13",9520.95,9520.95,9520.95,9520.95,610],["2016-10-14",9520.95,9520.95,9520.95,9520.95,0],["2016-10-17",9520.95,9520.95,9520.95,9520.95,0],["2016-10-18",9520.95,9520.95,9520.95,9520.95,0],["2016-10-19",9520.95,9520.95,9520.95,9520.95,0],["2016-10-20",9520.95,9520.95,9520.95,9520.95,0],["2016-10-21",9520.95,9520.95,9520.95,9520.95,0],["2016-10-24",10181.36,10181.36,10181.36,10181.36,40],["2016-10-25",10181.36,10181.36,10181.36,10181.36,0],["2016-10-26",10181.36,10181.36,10181.36,10181.36,0],["2016-10-27",10181.36,10181.36,10181.36,10181.36,0],["2016-10-28",10181.36,10181.36,10181.36,10181.36,0],["2016-10-31",10181.36,10181.36,10181.36,10181.36,0],["2016-11-01",10181.36,10181.36,10181.36,10181.36,0],["2016-11-02",10181.36,10181.36,10181.36,10181.36,0],["2016-11-03",10181.36,10181.36,10181.36,10181.36,0],["2016-11-04",10181.36,10181.36,10181.36,10181.36,0],["2016-11-07",10181.36,10181.36,10181.36,10181.36,0],["2016-11-08",10181.36,10181.36,10181.36,10181.36,0],["2016-11-09",10181.36,10181.36,10181.36,10181.36,0],["2016-11-10",10181.36,10181.36,10181.36,10181.36,0],["2016-11-11",10181.36,10181.36,10181.36,10181.36,0],["2016-11-14",10181.36,10181.36,10181.36,10181.36,0],["2016-11-15",10181.36,10181.36,10181.36,10181.36,0],["2016-11-16",10181.36,10181.36,10181.36,10181.36,30],["2016-11-17",10181.36,10181.36,10181.36,10181.36,0],["2016-11-18",10181.36,10181.36,10181.36,10181.36,500],["2016-11-21",10181.36,10181.36,10181.36,10181.36,0],["2016-11-22",10181.36,10181.36,10181.36,10181.36,0],["2016-11-23",10181.36,10181.36,10181.36,10181.36,0],["2016-11-24",10181.36,10181.36,10181.36,10181.36,0],["2016-11-25",10181.36,10181.36,10181.36,10181.36,0],["2016-11-28",10181.36,10181.36,10181.36,10181.36,0],["2016-11-29",10181.36,10181.36,10181.36,10181.36,500],["2016-11-30",10181.36,10181.36,10181.36,10181.36,0],["2016-12-01",10181.36,10181.36,10181.36,10181.36,0],["2016-12-02",10181.36,10181.36,10181.36,10181.36,0],["2016-12-05",10181.36,10181.36,10181.36,10181.36,0],["2016-12-06",10181.36,10181.36,10181.36,10181.36,0],["2016-12-07",10181.36,10181.36,10181.36,10181.36,0],["2016-12-08",10181.36,10181.36,10181.36,10181.36,0],["2016-12-09",10181.36,10181.36,10181.36,10181.36,0],["2016-12-12",10181.36,10181.36,10181.36,10181.36,0],["2016-12-13",10181.36,10181.36,10181.36,10181.36,0],["2016-12-14",10181.36,10181.36,10181.36,10181.36,270],["2016-12-15",10181.36,10181.36,10181.36,10181.36,0],["2016-12-16",10181.36,10181.36,10181.36,10181.36,0],["2016-12-19",10181.36,10181.36,10181.36,10181.36,0],["2016-12-20",10181.36,10181.36,10181.36,10181.36,0],["2016-12-21",10181.36,10181.36,10181.36,10181.36,0],["2016-12-22",10181.36,10181.36,10181.36,10181.36,0],["2016-12-23",10181.36,10181.36,10181.36,10181.36,0],["2016-12-26",10869.29,10869.29,10869.29,10869.29,100],["2016-12-27",10869.29,10869.29,10869.29,10869.29,0],["2016-12-28",10869.29,10869.29,10869.29,10869.29,0],["2016-12-29",10869.29,10869.29,10869.29,10869.29,0],["2016-12-30",10869.29,10869.29,10869.29,10869.29,0],["2017-01-03",10869.29,10869.29,10869.29,10869.29,0],["2017-01-04",10869.29,10869.29,10869.29,10869.29,0],["2017-01-05",10869.29,10869.29,10869.29,10869.29,0],["2017-01-06",10869.29,10869.29,10869.29,10869.29,0],["2017-01-09",10869.29,10869.29,10869.29,10869.29,0],["2017-01-10",10869.29,10869.29,10869.29,10869.29,0],["2017-01-11",10869.29,10869.29,10869.29,10869.29,0],["2017-01-12",10869.29,10869.29,10869.29,10869.29,0],["2017-01-13",10869.29,10869.29,10869.29,10869.29,0],["2017-01-16",10869.29,10869.29,10869.29,10869.29,0],["2017-01-17",10869.29,10869.29,10869.29,10869.29,0],["2017-01-18",10869.29,10869.29,10869.29,10869.29,0],["2017-01-19",10869.29,10869.29,10869.29,10869.29,0],["2017-01-20",10869.29,10869.29,10869.29,10869.29,0],["2017-01-23",10869.29,10869.29,10869.29,10869.29,0],["2017-01-24",10869.29,10869.29,10869.29,10869.29,0],["2017-01-25",10869.29,10869.29,10869.29,10869.29,0],["2017-02-02",10869.29,10869.29,10869.29,10869.29,0],["2017-02-03",10869.29,10869.29,10869.29,10869.29,0],["2017-02-06",10869.29,10869.29,10869.29,10869.29,0],["2017-02-07",10869.29,10869.29,10869.29,10869.29,0],["2017-02-08",10869.29,10869.29,10869.29,10869.29,0],["2017-02-09",10869.29,10869.29,10869.29,10869.29,0],["2017-02-10",10869.29,10869.29,10869.29,10869.29,0],["2017-02-13",10869.29,10869.29,10869.29,10869.29,0],["2017-02-14",10869.29,10869.29,10869.29,10869.29,0],["2017-02-15",10869.29,10869.29,10869.29,10869.29,0],["2017-02-16",10869.29,10869.29,10869.29,10869.29,0],["2017-02-17",10869.29,10869.29,10869.29,10869.29,0],["2017-02-20",10869.29,10869.29,10869.29,10869.29,0],["2017-02-21",10869.29,10869.29,10869.29,10869.29,0],["2017-02-22",10869.29,10869.29,10869.29,10869.29,0],["2017-02-23",10869.29,10869.29,10869.29,10869.29,0],["2017-02-24",10869.29,10869.29,10869.29,10869.29,0],["2017-02-27",11006.88,11612.25,11006.88,11612.25,14030],["2017-02-28",11612.25,11612.25,11612.25,11612.25,0],["2017-03-01",11612.25,11612.25,11612.25,11612.25,0],["2017-03-02",11612.25,11612.25,11612.25,11612.25,0],["2017-03-03",11612.25,11612.25,11612.25,11612.25,0],["2017-03-06",11612.25,11612.25,11612.25,11612.25,0],["2017-03-07",11612.25,11612.25,11612.25,11612.25,0],["2017-03-08",11612.25,11612.25,11612.25,11612.25,0],["2017-03-09",11612.25,11612.25,11612.25,11612.25,0],["2017-03-10",11612.25,11612.25,11612.25,11612.25,0],["2017-03-13",11667.29,11667.29,11667.29,11667.29,10],["2017-03-14",11942.46,11942.46,11942.46,11942.46,400],["2017-03-15",11942.46,11942.46,11942.46,11942.46,0],["2017-03-16",11942.46,11942.46,11942.46,11942.46,0],["2017-03-17",11942.46,11942.46,11942.46,11942.46,0],["2017-03-20",11942.46,11942.46,11942.46,11942.46,0],["2017-03-21",11942.46,11942.46,11942.46,11942.46,0],["2017-03-22",11942.46,11942.46,11942.46,11942.46,0],["2017-03-23",11942.46,11942.46,11942.46,11942.46,0],["2017-03-24",11942.46,11942.46,11942.46,11942.46,0],["2017-03-27",11942.46,11942.46,11942.46,11942.46,0],["2017-03-28",11942.46,11942.46,11942.46,11942.46,0],["2017-03-29",11942.46,11942.46,11942.46,11942.46,0],["2017-03-30",11942.46,11942.46,11942.46,11942.46,0],["2017-03-31",11942.46,11942.46,11942.46,11942.46,0],["2017-04-03",11942.46,11942.46,11942.46,11942.46,0],["2017-04-04",11942.46,11942.46,11942.46,11942.46,0],["2017-04-05",11942.46,11942.46,11942.46,11942.46,0],["2017-04-07",11942.46,11942.46,11942.46,11942.46,0],["2017-04-10",11942.46,11942.46,11942.46,11942.46,0],["2017-04-11",11942.46,11942.46,11942.46,11942.46,90],["2017-04-12",11942.46,11942.46,11942.46,11942.46,0],["2017-04-13",11942.46,11942.46,11942.46,11942.46,0],["2017-04-14",11942.46,11942.46,11942.46,11942.46,0],["2017-04-17",11942.46,11942.46,11942.46,11942.46,0],["2017-04-18",11942.46,11942.46,11942.46,11942.46,0],["2017-04-19",11942.46,11942.46,11942.46,11942.46,0],["2017-04-20",11942.46,11942.46,11942.46,11942.46,0],["2017-04-21",11942.46,11942.46,11942.46,11942.46,0],["2017-04-24",11942.46,11942.46,11942.46,11942.46,0],["2017-04-25",11942.46,11942.46,11942.46,11942.46,0],["2017-04-26",11942.46,11942.46,11942.46,11942.46,0],["2017-04-27",11942.46,11942.46,11942.46,11942.46,0],["2017-04-28",12767.98,12767.98,12767.98,12767.98,10],["2017-05-03",12767.98,12767.98,12767.98,12767.98,0],["2017-05-04",12767.98,12767.98,12767.98,12767.98,0],["2017-05-05",12767.98,12767.98,12767.98,12767.98,0],["2017-05-08",12767.98,12767.98,12767.98,12767.98,0],["2017-05-09",12767.98,12767.98,12767.98,12767.98,0],["2017-05-10",12767.98,12767.98,12767.98,12767.98,0],["2017-05-11",12767.98,12767.98,12767.98,12767.98,0],["2017-05-12",12767.98,12767.98,12767.98,12767.98,0],["2017-05-15",12767.98,12767.98,12767.98,12767.98,0],["2017-05-16",12767.98,12767.98,12767.98,12767.98,0],["2017-05-17",12767.98,12767.98,12767.98,12767.98,0],["2017-05-18",12767.98,12767.98,12767.98,12767.98,0],["2017-05-19",12767.98,12767.98,12767.98,12767.98,0],["2017-05-22",12767.98,12767.98,12767.98,12767.98,0],["2017-05-23",12767.98,12767.98,12767.98,12767.98,0],["2017-05-24",12767.98,12767.98,12767.98,12767.98,0],["2017-05-25",12767.98,12767.98,12767.98,12767.98,0],["2017-05-26",12767.98,12767.98,12767.98,12767.98,0],["2017-05-29",12767.98,12767.98,12767.98,12767.98,0],["2017-05-30",12767.98,12767.98,12767.98,12767.98,0],["2017-05-31",12767.98,12767.98,12767.98,12767.98,0],["2017-06-01",12767.98,12767.98,12767.98,12767.98,0],["2017-06-02",12767.98,12767.98,12767.98,12767.98,0],["2017-06-05",12767.98,12767.98,12767.98,12767.98,0],["2017-06-06",12767.98,12767.98,12767.98,12767.98,0],["2017-06-07",12767.98,12767.98,12767.98,12767.98,0],["2017-06-08",12767.98,12767.98,12767.98,12767.98,0],["2017-06-09",12767.98,12767.98,12767.98,12767.98,0],["2017-06-12",12767.98,12767.98,12767.98,12767.98,0],["2017-06-13",13648.53,13648.53,13648.53,13648.53,10],["2017-06-14",13648.53,13648.53,13648.53,13648.53,0],["2017-06-15",14584.11,14584.11,14584.11,14584.11,10],["2017-06-16",15602.25,15602.25,15602.25,15602.25,200],["2017-06-19",16675.42,16675.42,16675.42,16675.42,10],["2017-06-20",17611.0,17611.0,17611.0,17611.0,10],["2017-06-21",18821.76,18821.76,18821.76,18821.76,10],["2017-06-22",20032.51,20032.51,20032.51,20032.51,10],["2017-06-23",21353.34,21353.34,21353.34,21353.34,10],["2017-06-26",22784.23,22784.23,22784.23,22784.23,10],["2017-06-27",22784.23,22784.23,22784.23,22784.23,0],["2017-06-28",22784.23,22784.23,22784.23,22784.23,0],["2017-06-29",22784.23,22784.23,22784.23,22784.23,0],["2017-06-30",22784.23,22784.23,22784.23,22784.23,0],["2017-07-03",22784.23,22784.23,22784.23,22784.23,0],["2017-07-04",21215.75,21215.75,21215.75,21215.75,10],["2017-07-05",21215.75,21215.75,21215.75,21215.75,0],["2017-07-06",19757.34,19757.34,19757.34,19757.34,20],["2017-07-07",19757.34,19757.34,19757.34,19757.34,0],["2017-07-10",19757.34,19757.34,19757.34,19757.34,0],["2017-07-11",19757.34,19757.34,19757.34,19757.34,0],["2017-07-12",19757.34,19757.34,19757.34,19757.34,0],["2017-07-13",19757.34,19757.34,19757.34,19757.34,0],["2017-07-14",19757.34,19757.34,19757.34,19757.34,0],["2017-07-17",19757.34,19757.34,19757.34,19757.34,0],["2017-07-18",19757.34,19757.34,19757.34,19757.34,0],["2017-07-19",19757.34,19757.34,19757.34,19757.34,0],["2017-07-20",19757.34,19757.34,19757.34,19757.34,0],["2017-07-21",19757.34,19757.34,19757.34,19757.34,0],["2017-07-24",20830.51,20830.51,20830.51,20830.51,10],["2017-07-25",20830.51,20830.51,20830.51,20830.51,0],["2017-07-26",20830.51,20830.51,20830.51,20830.51,0],["2017-07-27",20830.51,20830.51,20830.51,20830.51,0],["2017-07-28",19399.62,19399.62,19399.62,19399.62,10],["2017-07-31",18051.28,18051.28,18051.28,18051.28,10],["2017-08-01",18051.28,18051.28,18051.28,18051.28,10],["2017-08-02",18051.28,18051.28,18051.28,18051.28,0],["2017-08-03",18051.28,18051.28,18051.28,18051.28,10],["2017-08-04",18051.28,18051.28,18051.28,18051.28,0],["2017-08-07",18051.28,18051.28,18051.28,18051.28,0],["2017-08-08",16813.0,16813.0,16813.0,16813.0,10],["2017-08-09",16813.0,16813.0,16813.0,16813.0,0],["2017-08-10",16813.0,16813.0,16813.0,16813.0,0],["2017-08-11",16813.0,16813.0,16813.0,16813.0,0],["2017-08-14",16813.0,16813.0,16813.0,16813.0,10],["2017-08-15",16813.0,16813.0,16813.0,16813.0,0],["2017-08-16",16813.0,16813.0,16813.0,16813.0,0],["2017-08-17",16813.0,16813.0,16813.0,16813.0,0],["2017-08-18",16813.0,16813.0,16813.0,16813.0,0],["2017-08-21",16813.0,16813.0,16813.0,16813.0,0],["2017-08-22",16813.0,16813.0,16813.0,16813.0,0],["2017-08-23",16813.0,16813.0,16813.0,16813.0,0],["2017-08-24",17968.73,17968.73,17968.73,17968.73,10],["2017-08-25",17968.73,17968.73,17968.73,17968.73,0],["2017-08-28",17968.73,17968.73,17968.73,17968.73,0],["2017-08-29",17968.73,17968.73,17968.73,17968.73,0],["2017-08-30",17968.73,17968.73,17968.73,17968.73,0],["2017-08-31",17968.73,17968.73,17968.73,17968.73,0],["2017-09-01",17968.73,17968.73,17968.73,17968.73,0],["2017-09-05",17968.73,17968.73,17968.73,17968.73,0],["2017-09-06",17968.73,17968.73,17968.73,17968.73,0],["2017-09-07",17968.73,17968.73,17968.73,17968.73,0],["2017-09-08",17968.73,17968.73,17968.73,17968.73,0],["2017-09-11",17968.73,17968.73,17968.73,17968.73,0],["2017-09-12",17968.73,17968.73,17968.73,17968.73,0],["2017-09-13",17968.73,17968.73,17968.73,17968.73,0],["2017-09-14",17968.73,17968.73,17968.73,17968.73,0],["2017-09-15",17968.73,17968.73,17968.73,17968.73,0],["2017-09-18",17968.73,17968.73,17968.73,17968.73,0],["2017-09-19",17968.73,17968.73,17968.73,17968.73,0],["2017-09-20",17968.73,17968.73,17968.73,17968.73,0],["2017-09-21",17968.73,17968.73,17968.73,17968.73,0],["2017-09-22",17968.73,17968.73,17968.73,17968.73,0],["2017-09-25",17968.73,17968.73,17968.73,17968.73,0],["2017-09-26",17968.73,17968.73,17968.73,17968.73,0],["2017-09-27",19207.0,19207.0,19207.0,19207.0,10],["2017-09-28",19207.0,19207.0,19207.0,19207.0,0],["2017-09-29",19207.0,19207.0,19207.0,19207.0,0],["2017-10-02",17886.17,17886.17,17886.17,17886.17,100],["2017-10-03",17886.17,17886.17,17886.17,17886.17,0],["2017-10-04",17886.17,17886.17,17886.17,17886.17,0],["2017-10-05",17886.17,17886.17,17886.17,17886.17,0],["2017-10-06",16647.9,16647.9,16647.9,16647.9,40],["2017-10-09",16510.31,16510.31,16510.31,16510.31,50],["2017-10-10",15959.97,15959.97,15959.97,15959.97,10],["2017-10-11",15959.97,15959.97,15959.97,15959.97,0],["2017-10-12",15959.97,15959.97,15959.97,15959.97,0],["2017-10-13",15354.59,15354.59,15354.59,15354.59,20],["2017-10-16",14281.42,14281.42,14281.42,14281.42,80],["2017-10-17",13290.8,13290.8,13290.8,13290.8,10],["2017-10-18",12382.74,12382.74,12382.74,12382.74,80],["2017-10-19",11557.22,11557.22,11557.22,11557.22,50],["2017-10-20",11557.22,11557.22,10759.22,10759.22,20],["2017-10-23",10759.22,10759.22,10759.22,10759.22,10],["2017-10-24",10759.22,10759.22,10759.22,10759.22,10],["2017-10-25",10759.22,10759.22,10759.22,10759.22,0],["2017-10-26",10759.22,10759.22,10759.22,10759.22,0],["2017-10-27",10759.22,10759.22,10759.22,10759.22,0],["2017-10-30",10759.22,10759.22,10759.22,10759.22,0],["2017-10-31",10759.22,10759.22,10759.22,10759.22,10],["2017-11-01",10759.22,10759.22,10759.22,10759.22,0],["2017-11-02",10759.22,10759.22,10759.22,10759.22,0],["2017-11-03",10759.22,10759.22,10759.22,10759.22,0],["2017-11-06",10759.22,10759.22,10759.22,10759.22,0],["2017-11-07",10759.22,10759.22,10759.22,10759.22,0],["2017-11-08",10759.22,10759.22,10759.22,10759.22,0],["2017-11-09",11006.88,11006.88,11006.88,11006.88,10],["2017-11-10",11006.88,11777.36,11006.88,11777.36,40],["2017-11-13",12547.84,12547.84,12547.84,12547.84,10],["2017-11-14",13263.29,13263.29,13263.29,13263.29,10],["2017-11-15",13648.53,13648.53,13263.29,13263.29,20],["2017-11-16",14143.84,14143.84,14143.84,14143.84,10],["2017-11-17",14171.35,14308.94,14143.84,14308.94,70],["2017-11-20",14308.94,14308.94,14308.94,14308.94,0],["2017-11-21",14308.94,14308.94,13318.32,14308.94,20],["2017-11-22",13318.32,13318.32,13318.32,13318.32,380],["2017-11-23",14198.87,14198.87,14033.77,14198.87,390],["2017-11-24",14226.39,14363.97,14226.39,14363.97,100],["2017-11-27",14363.97,14363.97,14363.97,14363.97,80],["2017-11-28",14859.28,14859.28,14859.28,14859.28,10],["2017-11-29",15134.45,15877.42,15134.45,15877.42,820],["2017-11-30",14778.11,16961.6,14778.11,16961.6,20],["2017-12-01",15790.74,18132.45,15790.74,18132.45,40],["2017-12-04",18132.45,18132.45,18132.45,18132.45,0],["2017-12-05",16866.66,16866.66,16866.66,16866.66,20],["2017-12-06",15695.81,15695.81,15695.81,15695.81,10],["2017-12-07",14619.88,14683.17,14619.88,14619.88,130],["2017-12-08",13670.54,15569.23,13607.25,15569.23,840],["2017-12-11",15569.23,15569.23,15569.23,15569.23,0],["2017-12-12",15569.23,15569.23,15569.23,15569.23,0],["2017-12-13",14493.3,14493.3,14493.3,14493.3,0],["2017-12-14",14493.3,14493.3,14493.3,14493.3,0],["2017-12-15",14493.3,14493.3,14493.3,14493.3,0],["2017-12-18",14493.3,14493.3,14493.3,14493.3,0],["2017-12-19",14493.3,14493.3,14493.3,14493.3,0],["2017-12-20",14493.3,14493.3,14493.3,14493.3,0],["2017-12-21",14493.3,14493.3,14493.3,14493.3,0],["2017-12-22",14493.3,14493.3,14493.3,14493.3,0],["2017-12-25",14493.3,14493.3,14493.3,14493.3,0],["2017-12-26",14493.3,14493.3,14493.3,14493.3,0],["2017-12-27",14493.3,14493.3,14493.3,14493.3,0],["2017-12-28",14493.3,14493.3,14493.3,14493.3,0],["2017-12-29",14493.3,14493.3,14493.3,14493.3,0],["2018-01-02",14493.3,14493.3,14493.3,14493.3,0],["2018-01-03",14493.3,14493.3,14493.3,14493.3,0],["2018-01-04",14493.3,14493.3,14493.3,14493.3,0],["2018-01-05",14493.3,14493.3,14493.3,14493.3,0],["2018-01-08",14493.3,14493.3,14493.3,14493.3,0],["2018-01-09",13480.67,15505.94,13480.67,15505.94,850],["2018-01-10",16581.86,16581.86,15505.94,16518.57,80],["2018-01-11",16518.57,17626.14,16518.57,17626.14,270],["2018-01-12",18796.99,18796.99,16423.63,17689.43,100],["2018-01-15",17689.43,17689.43,17689.43,17689.43,0],["2018-01-16",17689.43,17689.43,17689.43,17689.43,0],["2018-01-17",18923.57,18923.57,17689.43,18607.12,240],["2018-01-18",18607.12,18607.12,18607.12,18607.12,0],["2018-01-19",19904.56,19904.56,17309.69,17309.69,930],["2018-01-22",16107.19,16107.19,16107.19,16107.19,90],["2018-01-25",16107.19,16107.19,16107.19,16107.19,0],["2018-01-26",14999.62,14999.62,14999.62,14999.62,70],["2018-01-29",14999.62,14999.62,14999.62,14999.62,0],["2018-01-30",14683.17,14683.17,14683.17,14683.17,150],["2018-01-31",14683.17,14683.17,14683.17,14683.17,0],["2018-02-01",14683.17,14683.17,14683.17,14683.17,0],["2018-02-02",14683.17,14683.17,14683.17,14683.17,0],["2018-02-05",14683.17,14683.17,14683.17,14683.17,0],["2018-02-06",14683.17,14683.17,14683.17,14683.17,0],["2018-02-07",14683.17,14683.17,14683.17,14683.17,0],["2018-02-08",14683.17,14683.17,14683.17,14683.17,0],["2018-02-09",14683.17,14683.17,14683.17,14683.17,0],["2018-02-12",14683.17,14683.17,14683.17,14683.17,0],["2018-02-13",14683.17,14683.17,14683.17,14683.17,0],["2018-02-21",13670.54,15632.52,13670.54,15632.52,160],["2018-02-22",16708.44,16708.44,16708.44,16708.44,10],["2018-02-23",16708.44,16708.44,16708.44,16708.44,0],["2018-02-26",17784.36,17784.36,15569.23,15569.23,120],["2018-02-27",14493.3,14493.3,14493.3,14493.3,50],["2018-02-28",14493.3,14493.3,14493.3,14493.3,0],["2018-03-01",14493.3,14493.3,14493.3,14493.3,0],["2018-03-02",13512.32,13543.96,13480.67,13543.96,120],["2018-03-05",13543.96,13543.96,13543.96,13543.96,0],["2018-03-06",13543.96,13543.96,13543.96,13543.96,0],["2018-03-07",12689.55,12689.55,12689.55,12689.55,10],["2018-03-08",11803.5,11803.5,11803.5,11803.5,200],["2018-03-09",11803.5,11803.5,11803.5,11803.5,0],["2018-03-12",12594.62,12594.62,12594.62,12594.62,10],["2018-03-13",13385.74,13385.74,13385.74,13385.74,10],["2018-03-14",12468.04,12468.04,12468.04,12468.04,180],["2018-03-15",11708.56,11708.56,11708.56,11708.56,10],["2018-03-16",10949.09,12499.68,10917.45,12499.68,1040],["2018-03-19",13354.09,13354.09,13354.09,13354.09,10],["2018-03-20",13607.25,14208.5,13607.25,14208.5,100],["2018-03-21",14493.3,15189.49,13227.51,15157.84,620],["2018-03-22",16202.12,16202.12,14113.57,15822.38,440],["2018-03-23",15822.38,15822.38,15822.38,15822.38,0],["2018-03-26",15822.38,15822.38,15822.38,15822.38,0],["2018-03-27",15822.38,15822.38,14714.82,14714.82,80],["2018-03-28",13702.18,15126.2,13702.18,15126.2,30],["2018-03-29",15126.2,15126.2,15126.2,15126.2,0],["2018-03-30",15126.2,15126.2,15126.2,15126.2,0],["2018-04-02",14081.92,14081.92,14081.92,14081.92,60],["2018-04-03",13100.93,13100.93,13100.93,13100.93,10],["2018-04-04",13100.93,13100.93,13100.93,13100.93,10],["2018-04-05",13100.93,13100.93,13100.93,13100.93,0],["2018-04-06",13100.93,13100.93,13100.93,13100.93,0],["2018-04-09",13100.93,13100.93,13100.93,13100.93,0],["2018-04-10",13100.93,13100.93,13100.93,13100.93,0],["2018-04-11",13227.51,13227.51,13227.51,13227.51,10],["2018-04-12",13227.51,13227.51,13227.51,13227.51,0],["2018-04-13",13227.51,13227.51,13227.51,13227.51,0],["2018-04-16",13227.51,13227.51,13227.51,13227.51,0],["2018-04-17",12309.81,12309.81,12309.81,12309.81,10],["2018-04-18",12309.81,12309.81,12309.81,12309.81,0],["2018-04-19",11455.41,11455.41,11455.41,11455.41,50],["2018-04-20",12246.53,12246.53,12246.53,12246.53,20],["2018-04-23",11392.12,11392.12,11392.12,11392.12,10],["2018-04-24",10695.93,10695.93,10695.93,10695.93,10],["2018-04-26",10695.93,10695.93,10695.93,10695.93,0],["2018-04-27",9968.1,9968.1,9968.1,9968.1,20],["2018-05-02",9271.92,9271.92,9271.92,9271.92,10],["2018-05-03",8639.02,8860.54,8639.02,8860.54,20],["2018-05-04",8259.28,8259.28,8259.28,8259.28,10],["2018-05-07",8259.28,8259.28,8259.28,8259.28,0],["2018-05-08",7689.68,8828.89,7689.68,8828.89,1546862],["2018-05-09",8828.89,8828.89,8828.89,8828.89,0],["2018-05-10",8227.64,8227.64,8227.64,8227.64,10],["2018-05-11",7942.84,7942.84,7942.84,7942.84,10],["2018-05-14",7626.39,8480.8,7626.39,7626.39,50],["2018-05-15",8101.06,8101.06,7120.07,7120.07,20],["2018-05-16",6645.4,6645.4,6645.4,6645.4,10],["2018-05-17",6645.4,6645.4,6645.4,6645.4,0],["2018-05-18",6645.4,6645.4,6645.4,6645.4,0],["2018-05-21",6183.39,6183.39,6183.39,6183.39,10],["2018-05-22",6183.39,6183.39,6183.39,6183.39,0],["2018-05-23",6183.39,6183.39,6183.39,6183.39,0],["2018-05-24",5753.02,5753.02,5753.02,5753.02,10],["2018-05-25",5360.62,5360.62,5360.62,5360.62,10],["2018-05-28",4987.22,5734.03,4987.22,5734.03,20],["2018-05-29",5335.31,6132.76,5335.31,6132.76,20],["2018-05-30",5708.72,6550.47,5708.72,6550.47,20],["2018-05-31",6094.78,6094.78,6094.78,6094.78,10],["2018-06-01",5670.74,6518.82,5670.74,6518.82,20],["2018-06-04",6063.14,6961.85,6063.14,6961.85,20],["2018-06-05",6487.18,7436.52,6487.18,7436.52,20],["2018-06-06",7436.52,7942.84,6930.2,7942.84,60],["2018-06-07",7404.88,8480.8,7404.88,8480.8,420],["2018-06-08",8480.8,8480.8,8480.8,8480.8,0],["2018-06-11",7911.19,9050.4,7911.19,9050.4,20],["2018-06-12",8417.51,9683.3,8417.51,9683.3,20],["2018-06-13",9018.76,10347.84,9018.76,10347.84,20],["2018-06-14",9651.65,11044.02,9651.65,11044.02,20],["2018-06-15",10284.55,11803.5,10284.55,11803.5,20],["2018-06-18",11803.5,11803.5,11803.5,11803.5,530],["2018-06-19",10980.73,10980.73,10980.73,10980.73,10],["2018-06-20",10221.26,10221.26,10221.26,10221.26,10],["2018-06-21",9525.08,9525.08,9525.08,9525.08,10],["2018-06-22",8860.54,8860.54,8860.54,8860.54,10],["2018-06-25",8860.54,9461.79,8259.28,9461.79,550],["2018-06-26",10094.68,10094.68,10094.68,10094.68,10],["2018-06-27",10695.93,10759.22,10695.93,10759.22,40],["2018-06-28",10031.39,11487.05,10031.39,11487.05,20],["2018-06-29",10695.93,12278.17,10695.93,12278.17,20],["2018-07-02",11423.76,13132.58,11423.76,13132.58,20],["2018-07-03",12214.88,13986.99,12214.88,12214.88,540],["2018-07-04",11360.47,13069.29,11360.47,13069.29,40],["2018-07-05",12183.24,12183.24,12183.24,12183.24,20],["2018-07-06",11360.47,11360.47,11360.47,11360.47,20],["2018-07-09",11360.47,11360.47,11360.47,11360.47,0],["2018-07-10",11360.47,11360.47,11360.47,11360.47,0],["2018-07-11",11360.47,11360.47,11360.47,11360.47,0],["2018-07-12",11360.47,11360.47,11360.47,11360.47,0],["2018-07-13",11360.47,11360.47,11360.47,11360.47,0],["2018-07-16",11360.47,11360.47,11360.47,11360.47,0],["2018-07-17",11360.47,11360.47,11360.47,11360.47,0],["2018-07-18",11360.47,11360.47,11360.47,11360.47,0],["2018-07-19",11360.47,11360.47,11360.47,11360.47,0],["2018-07-20",11360.47,11360.47,11360.47,11360.47,0],["2018-07-23",11360.47,11360.47,11360.47,11360.47,0],["2018-07-24",11360.47,11360.47,11360.47,11360.47,0],["2018-07-25",10569.35,10569.35,10569.35,10569.35,10],["2018-07-26",10569.35,10569.35,10569.35,10569.35,0],["2018-07-27",9841.52,9841.52,9841.52,9841.52,10],["2018-07-30",9841.52,9841.52,9841.52,9841.52,0],["2018-07-31",9176.98,9176.98,9176.98,9176.98,10],["2018-08-01",8987.11,8987.11,8987.11,8987.11,100],["2018-08-02",8987.11,8987.11,8987.11,8987.11,0],["2018-08-03",8987.11,8987.11,8987.11,8987.11,490],["2018-08-06",8385.86,8385.86,8385.86,8385.86,390],["2018-08-07",8955.47,8955.47,8955.47,8955.47,10],["2018-08-08",8354.22,9556.72,8354.22,9556.72,20],["2018-08-09",8892.18,10221.26,8892.18,10221.26,20],["2018-08-10",9525.08,10917.45,9525.08,10917.45,20],["2018-08-13",10157.97,11676.92,10157.97,10917.45,820],["2018-08-14",11645.27,11645.27,10157.97,11613.63,30],["2018-08-15",10822.51,12278.17,10822.51,12278.17,160],["2018-08-16",11423.76,13132.58,11423.76,13132.58,260],["2018-08-17",12214.88,14050.28,12214.88,14050.28,220],["2018-08-20",14113.57,14113.57,14113.57,14113.57,120],["2018-08-21",14113.57,14113.57,14113.57,14113.57,20],["2018-08-22",14113.57,14113.57,14113.57,14113.57,0],["2018-08-23",14113.57,14113.57,14113.57,14113.57,0],["2018-08-24",14113.57,14113.57,14113.57,14113.57,0],["2018-08-27",14113.57,14113.57,14113.57,14113.57,0],["2018-08-28",14113.57,14113.57,14113.57,14113.57,0],["2018-08-29",14113.57,14113.57,14113.57,14113.57,0],["2018-08-30",14113.57,14113.57,14113.57,14113.57,0],["2018-08-31",14113.57,14113.57,14113.57,14113.57,0],["2018-09-04",14113.57,14113.57,14113.57,14113.57,0],["2018-09-05",14113.57,14113.57,14113.57,14113.57,0],["2018-09-06",14113.57,14113.57,14113.57,14113.57,0],["2018-09-07",14113.57,14113.57,14113.57,14113.57,0],["2018-09-10",14113.57,14113.57,14113.57,14113.57,0],["2018-09-11",14113.57,14113.57,14113.57,14113.57,0],["2018-09-12",14113.57,14113.57,14113.57,14113.57,0],["2018-09-13",14113.57,14113.57,14113.57,14113.57,0],["2018-09-14",14113.57,14113.57,14113.57,14113.57,0],["2018-09-17",14113.57,14113.57,14113.57,14113.57,0],["2018-09-18",14113.57,14113.57,14113.57,14113.57,0],["2018-09-19",14113.57,14113.57,14113.57,14113.57,0],["2018-09-20",14113.57,14113.57,14113.57,14113.57,0],["2018-09-21",14113.57,14113.57,14113.57,14113.57,0],["2018-09-24",14113.57,14113.57,14113.57,14113.57,0],["2018-09-25",15031.27,15094.55,14936.33,15094.55,1410],["2018-09-26",15094.55,15094.55,15094.55,15094.55,0],["2018-09-27",16075.54,16075.54,16075.54,16075.54,20],["2018-09-28",16075.54,16075.54,16075.54,16075.54,0],["2018-10-01",17088.17,17088.17,17088.17,17088.17,10],["2018-10-02",18259.03,18259.03,16138.83,17088.17,640],["2018-10-03",17088.17,18195.74,17088.17,17721.07,2080],["2018-10-04",17721.07,17721.07,17721.07,17721.07,0],["2018-10-05",17721.07,17721.07,17721.07,17721.07,0],["2018-10-08",17721.07,17721.07,17721.07,17721.07,0],["2018-10-09",16486.92,16486.92,16486.92,16486.92,20],["2018-10-10",15347.71,15347.71,15347.71,15347.71,20],["2018-10-11",14303.44,14303.44,14303.44,14303.44,20],["2018-10-12",14303.44,14303.44,14303.44,14303.44,0],["2018-10-15",14303.44,14303.44,14303.44,14303.44,0],["2018-10-16",14303.44,14303.44,14303.44,14303.44,0],["2018-10-17",14303.44,14303.44,14303.44,14303.44,0],["2018-10-18",13322.45,13322.45,13322.45,13322.45,40],["2018-10-19",14240.15,14240.15,14240.15,14240.15,10],["2018-10-22",14240.15,14240.15,14240.15,14240.15,0],["2018-10-23",13259.16,13259.16,13259.16,13259.16,20],["2018-10-24",13259.16,13259.16,13259.16,13259.16,0],["2018-10-25",12341.46,12341.46,12341.46,12341.46,10],["2018-10-26",12341.46,12341.46,12341.46,12341.46,0],["2018-10-29",12341.46,12341.46,12341.46,12341.46,0],["2018-10-30",11487.05,11487.05,11487.05,11487.05,10],["2018-10-31",11487.05,11487.05,11487.05,11487.05,0],["2018-11-01",11487.05,11487.05,11487.05,11487.05,0],["2018-11-02",11487.05,11487.05,11487.05,11487.05,0],["2018-11-05",11487.05,11487.05,11487.05,11487.05,0],["2018-11-06",11487.05,11487.05,11487.05,11487.05,0],["2018-11-07",11487.05,11487.05,11487.05,11487.05,0],["2018-11-08",11487.05,11487.05,11487.05,11487.05,0],["2018-11-09",11487.05,11487.05,11487.05,11487.05,0],["2018-11-12",11487.05,11487.05,11487.05,11487.05,0],["2018-11-13",11487.05,11487.05,11487.05,11487.05,0],["2018-11-14",11487.05,11487.05,11487.05,11487.05,0],["2018-11-15",10695.93,10695.93,10695.93,10695.93,70],["2018-11-16",9968.1,9968.1,9968.1,9968.1,60],["2018-11-19",9968.1,9968.1,9968.1,9968.1,0],["2018-11-20",9968.1,9968.1,9968.1,9968.1,0],["2018-11-21",10126.33,10126.33,10126.33,10126.33,10],["2018-11-22",10442.77,10442.77,10442.77,10442.77,10],["2018-11-23",10442.77,10442.77,10442.77,10442.77,0],["2018-11-26",10442.77,10442.77,10442.77,10442.77,0],["2018-11-27",11012.38,11075.67,10442.77,10442.77,80],["2018-11-28",10917.45,11044.02,10917.45,11044.02,30],["2018-11-29",11044.02,11044.02,11044.02,11044.02,0],["2018-11-30",11044.02,11044.02,11044.02,11044.02,0],["2018-12-03",11044.02,11044.02,11044.02,11044.02,0],["2018-12-04",10284.55,10284.55,10284.55,10284.55,290],["2018-12-05",10790.87,10790.87,10790.87,10790.87,10],["2018-12-06",10790.87,10790.87,10790.87,10790.87,0],["2018-12-07",10790.87,10790.87,10790.87,10790.87,120],["2018-12-10",10790.87,10790.87,10790.87,10790.87,0],["2018-12-11",10063.04,10063.04,10063.04,10063.04,10],["2018-12-12",10569.35,10664.29,10569.35,10664.29,20],["2018-12-13",10664.29,10664.29,10664.29,10664.29,0],["2018-12-14",10664.29,10664.29,10664.29,10664.29,0],["2018-12-17",10664.29,10664.29,10664.29,10664.29,0],["2018-12-18",10664.29,10664.29,10664.29,10664.29,0],["2018-12-19",10664.29,10664.29,10664.29,10664.29,0],["2018-12-20",9936.46,9936.46,9936.46,9936.46,20],["2018-12-21",9936.46,9936.46,9936.46,9936.46,0],["2018-12-24",9936.46,9936.46,9936.46,9936.46,0],["2018-12-25",9271.92,9271.92,9271.92,9271.92,220],["2018-12-26",9271.92,9271.92,9271.92,9271.92,0],["2018-12-27",9271.92,9271.92,9271.92,9271.92,0],["2018-12-28",8639.02,8639.02,8639.02,8639.02,10],["2019-01-02",8037.77,9240.27,8037.77,8037.77,50],["2019-01-03",7499.81,7499.81,7499.81,7499.81,130],["2019-01-04",6993.49,6993.49,6993.49,6993.49,10],["2019-01-07",6518.82,7468.17,6518.82,6677.05,30],["2019-01-08",6221.36,6221.36,6221.36,6221.36,10],["2019-01-09",6221.36,6645.4,5790.99,6645.4,40],["2019-01-10",6183.39,6183.39,6183.39,6183.39,10],["2019-01-11",5759.35,5759.35,5759.35,5759.35,10],["2019-01-14",5360.62,6158.07,5360.62,5379.61,30],["2019-01-15",5012.53,5753.02,5012.53,5753.02,20],["2019-01-16",5354.29,6151.74,5354.29,6151.74,20],["2019-01-17",5721.37,5721.37,5721.37,5721.37,10],["2019-01-18",5322.65,5322.65,5322.65,5322.65,10],["2019-01-21",4955.57,5689.73,4955.57,5689.73,20],["2019-01-22",5297.33,6082.12,5297.33,6082.12,20],["2019-01-23",5658.08,6487.18,5658.08,6487.18,20],["2019-01-24",6044.15,6930.2,6044.15,6930.2,20],["2019-01-25",6455.53,7404.88,6455.53,7404.88,20],["2019-01-28",6898.56,6898.56,6898.56,6898.56,10],["2019-01-29",6898.56,6898.56,6898.56,6898.56,0],["2019-01-30",6423.89,6423.89,6423.89,6423.89,10],["2019-01-31",6866.91,6866.91,6866.91,6866.91,10],["2019-02-01",7341.59,7341.59,6392.24,6392.24,20],["2019-02-11",6392.24,6392.24,6392.24,6392.24,0],["2019-02-12",6835.27,6835.27,6835.27,6835.27,10],["2019-02-13",6360.6,7309.94,6360.6,7309.94,20],["2019-02-14",6803.63,7816.26,6803.63,7816.26,20],["2019-02-15",7278.3,7278.3,7278.3,7278.3,10],["2019-02-18",7784.61,7784.61,6771.98,7784.61,30],["2019-02-19",7246.65,8322.57,7246.65,8322.57,20],["2019-02-20",8892.18,8892.18,8892.18,8892.18,10],["2019-02-21",8290.93,9493.43,8290.93,9493.43,20],["2019-02-22",10157.97,10157.97,10157.97,10157.97,10],["2019-02-25",10157.97,10854.16,10157.97,10854.16,80],["2019-02-26",10126.33,11613.63,10126.33,11613.63,220],["2019-02-27",11613.63,12373.1,11392.12,12373.1,150],["2019-02-28",12373.1,12373.1,12373.1,12373.1,50],["2019-03-01",11518.7,13227.51,11518.7,13227.51,280],["2019-03-04",13227.51,13227.51,12309.81,12309.81,150],["2019-03-05",11708.56,11708.56,11708.56,11708.56,110],["2019-03-06",11708.56,11708.56,10917.45,10917.45,50],["2019-03-07",10759.22,10759.22,10759.22,10759.22,100],["2019-03-08",10759.22,10759.22,10759.22,10759.22,0],["2019-03-11",10759.22,10759.22,10759.22,10759.22,0],["2019-03-12",10063.04,10063.04,10031.39,10031.39,20],["2019-03-13",10727.58,10727.58,10727.58,10727.58,100],["2019-03-14",11455.41,11455.41,11455.41,11455.41,10],["2019-03-15",11455.41,11455.41,11455.41,11455.41,60],["2019-03-18",11455.41,11455.41,11455.41,11455.41,10],["2019-03-19",11455.41,11455.41,11455.41,11455.41,40],["2019-03-20",11455.41,11455.41,11455.41,11455.41,0],["2019-03-21",11455.41,11455.41,11455.41,11455.41,0],["2019-03-22",11581.99,11581.99,11581.99,11581.99,30],["2019-03-25",11581.99,11581.99,11581.99,11581.99,0],["2019-03-26",11581.99,11581.99,11581.99,11581.99,0],["2019-03-27",11581.99,11581.99,11581.99,11581.99,0],["2019-03-28",11581.99,11581.99,11581.99,11581.99,0],["2019-03-29",11581.99,11581.99,11581.99,11581.99,0],["2019-04-01",11581.99,11581.99,11581.99,11581.99,0],["2019-04-02",11581.99,11581.99,11581.99,11581.99,0],["2019-04-03",11581.99,11581.99,11581.99,11581.99,0],["2019-04-04",11075.67,12025.01,11075.67,12025.01,40],["2019-04-05",12025.01,12025.01,12025.01,12025.01,0],["2019-04-08",12025.01,12025.01,12025.01,12025.01,0],["2019-04-09",12025.01,12025.01,12025.01,12025.01,0],["2019-04-10",12025.01,12025.01,12025.01,12025.01,0],["2019-04-11",12025.01,12025.01,12025.01,12025.01,0],["2019-04-12",12025.01,12025.01,12025.01,12025.01,0],["2019-04-16",12025.01,12025.01,12025.01,12025.01,0],["2019-04-17",12341.46,12341.46,12341.46,12341.46,100],["2019-04-18",11487.05,11487.05,11487.05,11487.05,80],["2019-04-19",11487.05,11487.05,11487.05,11487.05,0],["2019-04-22",11487.05,11487.05,11487.05,11487.05,0],["2019-04-23",11487.05,11487.05,11487.05,11487.05,0],["2019-04-24",11487.05,11487.05,11487.05,11487.05,0],["2019-04-25",11487.05,11487.05,11487.05,11487.05,0],["2019-04-26",11487.05,11487.05,11487.05,11487.05,0],["2019-05-02",11487.05,11487.05,11487.05,11487.05,0],["2019-05-03",11487.05,11487.05,11487.05,11487.05,0],["2019-05-06",11487.05,11487.05,11487.05,11487.05,0],["2019-05-07",11487.05,11487.05,11487.05,11487.05,0],["2019-05-08",11487.05,11487.05,11487.05,11487.05,0],["2019-05-09",11487.05,11487.05,11487.05,11487.05,0],["2019-05-10",11487.05,11487.05,11487.05,11487.05,0],["2019-05-13",11487.05,11487.05,11487.05,11487.05,0],["2019-05-14",11487.05,11487.05,11487.05,11487.05,0],["2019-05-15",11487.05,11487.05,11487.05,11487.05,0],["2019-05-16",11487.05,11487.05,11487.05,11487.05,0],["2019-05-17",11487.05,11487.05,11487.05,11487.05,0],["2019-05-20",11487.05,11487.05,11487.05,11487.05,0],["2019-05-21",10695.93,10695.93,10695.93,10695.93,100],["2019-05-22",10695.93,10695.93,10695.93,10695.93,10],["2019-05-23",10695.93,10695.93,10695.93,10695.93,0],["2019-05-24",10695.93,10695.93,10695.93,10695.93,0],["2019-05-27",10695.93,10695.93,10695.93,10695.93,0],["2019-05-28",10695.93,10695.93,10695.93,10695.93,0],["2019-05-29",10695.93,10695.93,10695.93,10695.93,0],["2019-05-30",10695.93,10695.93,10695.93,10695.93,0],["2019-05-31",10695.93,10695.93,10695.93,10695.93,0],["2019-06-03",10695.93,10695.93,10695.93,10695.93,0],["2019-06-04",10695.93,10695.93,10695.93,10695.93,0],["2019-06-05",10695.93,10695.93,10695.93,10695.93,0],["2019-06-06",10695.93,10695.93,10695.93,10695.93,0],["2019-06-07",10695.93,10695.93,10695.93,10695.93,0],["2019-06-10",9968.1,9968.1,9968.1,9968.1,40],["2019-06-11",9968.1,9968.1,9968.1,9968.1,0],["2019-06-12",9968.1,9968.1,9968.1,9968.1,0],["2019-06-13",9968.1,9968.1,9968.1,9968.1,0],["2019-06-14",9968.1,9968.1,9968.1,9968.1,0],["2019-06-17",10126.33,10126.33,10126.33,10126.33,40],["2019-06-18",10126.33,10126.33,10126.33,10126.33,0],["2019-06-19",10126.33,10126.33,10126.33,10126.33,0],["2019-06-20",10126.33,10126.33,10126.33,10126.33,0],["2019-06-21",10126.33,10126.33,10126.33,10126.33,0],["2019-06-24",10134.24,10134.24,10134.24,10134.24,0],["2019-06-25",10632.64,10632.64,10632.64,10632.64,0],["2019-06-26",10632.64,10632.64,10632.64,10632.64,0],["2019-06-27",10632.64,10632.64,10632.64,10632.64,0],["2019-06-28",10632.64,10632.64,10632.64,10632.64,0],["2019-07-01",10632.64,10632.64,10632.64,10632.64,0],["2019-07-02",10632.64,10632.64,10632.64,10632.64,0],["2019-07-03",10632.64,10632.64,10632.64,10632.64,0],["2019-07-04",10632.64,10632.64,10632.64,10632.64,0],["2019-07-05",10632.64,10632.64,10632.64,10632.64,0],["2019-07-08",10632.64,10632.64,10632.64,10632.64,0],["2019-07-09",10632.64,10632.64,10632.64,10632.64,0],["2019-07-10",10632.64,10632.64,10632.64,10632.64,0],["2019-07-11",10632.64,10632.64,10632.64,10632.64,0],["2019-07-12",10832.0,10832.0,10832.0,10832.0,10],["2019-07-15",10832.0,10832.0,10832.0,10832.0,0],["2019-07-16",10832.0,10832.0,10832.0,10832.0,0],["2019-07-17",10832.0,10832.0,10832.0,10832.0,0],["2019-07-18",10832.0,10832.0,10832.0,10832.0,0],["2019-07-19",10832.0,10832.0,10832.0,10832.0,0],["2019-07-22",10832.0,10832.0,10832.0,10832.0,0],["2019-07-23",10832.0,10832.0,10832.0,10832.0,0],["2019-07-24",10832.0,10832.0,10832.0,10832.0,0],["2019-07-25",10832.0,10832.0,10832.0,10832.0,0],["2019-07-26",11529.77,11529.77,11529.77,11529.77,150],["2019-07-29",11529.77,11529.77,11529.77,11529.77,0],["2019-07-30",11529.77,11529.77,11529.77,11529.77,0],["2019-07-31",11529.77,11529.77,11529.77,11529.77,0],["2019-08-01",11529.77,11529.77,11529.77,11529.77,0],["2019-08-02",11529.77,11529.77,11529.77,11529.77,0],["2019-08-05",11529.77,11529.77,11529.77,11529.77,0],["2019-08-06",11529.77,11529.77,11529.77,11529.77,0],["2019-08-07",11529.77,11529.77,11529.77,11529.77,0],["2019-08-08",11529.77,11529.77,11529.77,11529.77,0],["2019-08-09",12293.99,12293.99,12293.99,12293.99,10],["2019-08-12",12293.99,12293.99,12293.99,12293.99,0],["2019-08-13",12293.99,12293.99,12293.99,12293.99,0],["2019-08-14",12293.99,12293.99,12293.99,12293.99,0],["2019-08-15",11961.72,11961.72,11961.72,11961.72,220],["2019-08-16",11961.72,11961.72,11961.72,11961.72,0],["2019-08-19",11961.72,11961.72,11961.72,11961.72,0],["2019-08-20",11961.72,11961.72,11961.72,11961.72,0],["2019-08-21",11961.72,11961.72,11961.72,11961.72,0],["2019-08-22",11961.72,11961.72,11961.72,11961.72,0],["2019-08-23",11961.72,11961.72,11961.72,11961.72,0],["2019-08-26",11961.72,11961.72,11961.72,11961.72,0],["2019-08-27",11961.72,11961.72,11961.72,11961.72,0],["2019-08-28",11961.72,11961.72,11961.72,11961.72,0],["2019-08-29",11961.72,11961.72,11961.72,11961.72,0],["2019-08-30",11961.72,11961.72,11961.72,11961.72,0],["2019-09-03",11961.72,11961.72,11961.72,11961.72,0],["2019-09-04",11961.72,11961.72,11961.72,11961.72,0],["2019-09-05",11961.72,11961.72,11961.72,11961.72,0],["2019-09-06",11961.72,11961.72,11961.72,11961.72,0],["2019-09-09",11961.72,11961.72,11961.72,11961.72,40],["2019-09-10",11961.72,11961.72,11961.72,11961.72,0],["2019-09-11",11961.72,11961.72,11961.72,11961.72,0],["2019-09-12",11961.72,11961.72,11961.72,11961.72,0],["2019-09-13",11961.72,11961.72,11961.72,11961.72,0],["2019-09-16",11961.72,11961.72,11961.72,11961.72,0],["2019-09-17",11961.72,11961.72,11961.72,11961.72,0],["2019-09-18",11961.72,11961.72,11961.72,11961.72,0],["2019-09-19",11131.05,11131.05,11131.05,11131.05,10],["2019-09-20",11131.05,11131.05,11131.05,11131.05,0],["2019-09-23",11131.05,11131.05,11131.05,11131.05,0],["2019-09-24",11131.05,11131.05,11131.05,11131.05,0],["2019-09-25",11131.05,11131.05,11131.05,11131.05,0],["2019-09-26",11131.05,11131.05,11131.05,11131.05,0],["2019-09-27",11131.05,11131.05,11131.05,11131.05,0],["2019-09-30",11131.05,11131.05,11131.05,11131.05,0],["2019-10-01",11131.05,11131.05,11131.05,11131.05,0],["2019-10-02",11131.05,11131.05,11131.05,11131.05,0],["2019-10-03",11131.05,11131.05,11131.05,11131.05,0],["2019-10-04",11131.05,11131.05,11131.05,11131.05,0],["2019-10-07",11131.05,11131.05,11131.05,11131.05,0],["2019-10-08",11131.05,11131.05,11131.05,11131.05,0],["2019-10-09",11131.05,11131.05,11131.05,11131.05,0],["2019-10-10",11131.05,11131.05,11131.05,11131.05,0],["2019-10-11",11131.05,11131.05,11131.05,11131.05,0],["2019-10-14",11131.05,11131.05,11131.05,11131.05,0],["2019-10-15",11131.05,11131.05,11131.05,11131.05,0],["2019-10-16",11131.05,11131.05,11131.05,11131.05,0],["2019-10-17",11131.05,11131.05,11131.05,11131.05,0],["2019-10-18",11131.05,11131.05,11131.05,11131.05,0],["2019-10-21",11131.05,11131.05,11131.05,11131.05,0],["2019-10-22",11131.05,11131.05,11131.05,11131.05,0],["2019-10-23",11131.05,11131.05,11131.05,11131.05,0],["2019-10-24",11131.05,11131.05,11131.05,11131.05,0],["2019-10-25",11131.05,11131.05,11131.05,11131.05,0],["2019-10-28",11131.05,11131.05,11131.05,11131.05,0],["2019-10-29",11131.05,11131.05,11131.05,11131.05,0],["2019-10-30",11131.05,11131.05,11131.05,11131.05,2360],["2019-10-31",11131.05,11131.05,11131.05,11131.05,0],["2019-11-01",11131.05,11131.05,11131.05,11131.05,0],["2019-11-04",11131.05,11131.05,11131.05,11131.05,0],["2019-11-05",11131.05,11131.05,11131.05,11131.05,0],["2019-11-06",11131.05,11131.05,11131.05,11131.05,0],["2019-11-07",11131.05,11131.05,11131.05,11131.05,0],["2019-11-08",11131.05,11131.05,11131.05,11131.05,0],["2019-11-11",11131.05,11131.05,11131.05,11131.05,0],["2019-11-12",11131.05,11131.05,11131.05,11131.05,0],["2019-11-13",11131.05,11131.05,11131.05,11131.05,0],["2019-11-14",11131.05,11131.05,11131.05,11131.05,0],["2019-11-15",11131.05,11131.05,11131.05,11131.05,0],["2019-11-18",11131.05,11131.05,11131.05,11131.05,0],["2019-11-19",11131.05,11131.05,11131.05,11131.05,0],["2019-11-20",11131.05,11131.05,11131.05,11131.05,0],["2019-11-21",11131.05,11131.05,11131.05,11131.05,0],["2019-11-22",11131.05,11131.05,11131.05,11131.05,0],["2019-11-25",11131.05,11131.05,11131.05,11131.05,0],["2019-11-26",11131.05,11131.05,11131.05,11131.05,0],["2019-11-27",11629.45,11629.45,11629.45,11629.45,10],["2019-11-28",11629.45,11629.45,11629.45,11629.45,0],["2019-11-29",11629.45,11629.45,11629.45,11629.45,0],["2019-12-02",11629.45,11629.45,11629.45,11629.45,0],["2019-12-03",11629.45,11629.45,11629.45,11629.45,0],["2019-12-04",10832.0,10832.0,10832.0,10832.0,20],["2019-12-05",10832.0,10832.0,10832.0,10832.0,0],["2019-12-06",10832.0,10832.0,10832.0,10832.0,0],["2019-12-09",10832.0,10832.0,10832.0,10832.0,0],["2019-12-10",10832.0,10832.0,10832.0,10832.0,0],["2019-12-11",10832.0,10832.0,10832.0,10832.0,0],["2019-12-12",10832.0,10832.0,10832.0,10832.0,0],["2019-12-13",10832.0,10832.0,10832.0,10832.0,0],["2019-12-16",10832.0,10832.0,10832.0,10832.0,0],["2019-12-17",10832.0,10832.0,10832.0,10832.0,0],["2019-12-18",11529.77,11529.77,11529.77,11529.77,10],["2019-12-19",11529.77,11529.77,11529.77,11529.77,0],["2019-12-20",11529.77,11529.77,11529.77,11529.77,0],["2019-12-23",11529.77,11529.77,11529.77,11529.77,0],["2019-12-24",11529.77,11529.77,11529.77,11529.77,0],["2019-12-25",11529.77,11529.77,11529.77,11529.77,0],["2019-12-26",11529.77,11529.77,11529.77,11529.77,0],["2019-12-27",11529.77,11529.77,11529.77,11529.77,0],["2019-12-30",11529.77,11529.77,11529.77,11529.77,0],["2019-12-31",11529.77,11529.77,11529.77,11529.77,0],["2020-01-02",11529.77,11529.77,11529.77,11529.77,0],["2020-01-03",11529.77,11529.77,11529.77,11529.77,0],["2020-01-06",11529.77,11529.77,11529.77,11529.77,0],["2020-01-07",11529.77,11529.77,11529.77,11529.77,0],["2020-01-08",11529.77,11529.77,11529.77,11529.77,0],["2020-01-09",11529.77,11529.77,11529.77,11529.77,0],["2020-01-10",11529.77,11529.77,11529.77,11529.77,0],["2020-01-13",11529.77,11529.77,11529.77,11529.77,0],["2020-01-14",11529.77,11529.77,11529.77,11529.77,0],["2020-01-15",11529.77,11529.77,11529.77,11529.77,0],["2020-01-16",11529.77,11529.77,11529.77,11529.77,0],["2020-01-17",11529.77,11529.77,11529.77,11529.77,0],["2020-01-20",11529.77,11529.77,11529.77,11529.77,0],["2020-01-21",11529.77,11529.77,11529.77,11529.77,0],["2020-01-22",11529.77,11529.77,11529.77,11529.77,40],["2020-01-30",11529.77,11529.77,11529.77,11529.77,0],["2020-01-31",12327.22,12327.22,12327.22,12327.22,10],["2020-02-03",12327.22,12327.22,12327.22,12327.22,0],["2020-02-04",12327.22,12327.22,12327.22,12327.22,0],["2020-02-05",12327.22,12327.22,12327.22,12327.22,0],["2020-02-06",12327.22,12327.22,12327.22,12327.22,0],["2020-02-07",12327.22,12327.22,12327.22,12327.22,0],["2020-02-10",13058.21,13058.21,13058.21,13058.21,10],["2020-02-11",13058.21,13058.21,13058.21,13058.21,0],["2020-02-12",13058.21,13058.21,13058.21,13058.21,0],["2020-02-13",13058.21,13058.21,13058.21,13058.21,0],["2020-02-14",12161.08,12161.08,12161.08,12161.08,20],["2020-02-17",11330.41,11330.41,11330.41,11330.41,10],["2020-02-18",11330.41,11330.41,11330.41,11330.41,40],["2020-02-19",12028.18,12028.18,10566.19,12028.18,30],["2020-02-20",12593.04,12593.04,12593.04,12593.04,10],["2020-02-21",11729.13,11729.13,11729.13,11729.13,10],["2020-02-24",12426.9,12493.35,12426.9,12493.35,50],["2020-02-25",11695.91,11695.91,11629.45,11662.68,30],["2020-02-26",11662.68,11662.68,11662.68,11662.68,0],["2020-02-27",12327.22,12327.22,12327.22,12327.22,10],["2020-02-28",11496.54,12958.53,11496.54,12958.53,20],["2020-03-02",12094.63,12094.63,12094.63,12094.63,330],["2020-03-03",12759.17,12759.17,11297.18,11297.18,20],["2020-03-04",10532.96,10532.96,10532.96,10532.96,10],["2020-03-05",10632.64,10632.64,10632.64,10632.64,30],["2020-03-06",10632.64,10632.64,10632.64,10632.64,0],["2020-03-09",10632.64,10632.64,10632.64,10632.64,0],["2020-03-10",10632.64,10632.64,10632.64,10632.64,0],["2020-03-11",10632.64,10632.64,10632.64,10632.64,0],["2020-03-12",10632.64,10632.64,10632.64,10632.64,0],["2020-03-13",10632.64,10632.64,10632.64,10632.64,0],["2020-03-16",9901.65,9901.65,9901.65,9901.65,10],["2020-03-17",9901.65,9901.65,9901.65,9901.65,0],["2020-03-18",9901.65,9901.65,9901.65,9901.65,0],["2020-03-19",9901.65,9901.65,9901.65,9901.65,0],["2020-03-20",9901.65,9901.65,9901.65,9901.65,0],["2020-03-23",9901.65,9901.65,9901.65,9901.65,0],["2020-03-24",9901.65,9901.65,9901.65,9901.65,0],["2020-03-25",9901.65,9901.65,9901.65,9901.65,0],["2020-03-26",9901.65,9901.65,9901.65,9901.65,0],["2020-03-27",9901.65,9901.65,9901.65,9901.65,0],["2020-03-30",9901.65,9901.65,9901.65,9901.65,0],["2020-03-31",9237.11,9237.11,9237.11,9237.11,10],["2020-04-01",9237.11,9237.11,9237.11,9237.11,0],["2020-04-03",9237.11,9237.11,9237.11,9237.11,0],["2020-04-06",9237.11,9237.11,9237.11,9237.11,0],["2020-04-07",9237.11,9237.11,9237.11,9237.11,0],["2020-04-08",8605.79,8605.79,8605.79,8605.79,40],["2020-04-09",8007.71,8007.71,8007.71,8007.71,30],["2020-04-10",8007.71,8007.71,8007.71,8007.71,0],["2020-04-13",8007.71,8007.71,8007.71,8007.71,0],["2020-04-14",7476.08,7476.08,7476.08,7476.08,10],["2020-04-15",6977.67,6977.67,6977.67,6977.67,10],["2020-04-16",6492.56,6492.56,6492.56,6492.56,10],["2020-04-17",6492.56,6492.56,6492.56,6492.56,0],["2020-04-20",6492.56,6492.56,6492.56,6492.56,0],["2020-04-21",6492.56,6492.56,6492.56,6492.56,0],["2020-04-22",6492.56,6492.56,6492.56,6492.56,0],["2020-04-23",6492.56,6492.56,6492.56,6492.56,0],["2020-04-24",6040.67,6040.67,6040.67,6040.67,10],["2020-04-27",6040.67,6040.67,6040.67,6040.67,0],["2020-04-28",5628.65,5628.65,5628.65,5628.65,10],["2020-04-29",5628.65,5628.65,5628.65,5628.65,0],["2020-05-04",5628.65,5628.65,5628.65,5628.65,0],["2020-05-05",5243.22,5243.22,5243.22,5243.22,10],["2020-05-06",5243.22,5243.22,5243.22,5243.22,0],["2020-05-07",5243.22,5243.22,5243.22,5243.22,0],["2020-05-08",4877.72,4877.72,4877.72,4877.72,10],["2020-05-11",4545.45,4545.45,4545.45,4545.45,10],["2020-05-12",4545.45,4545.45,4545.45,4545.45,0],["2020-05-13",4545.45,4545.45,4545.45,4545.45,0],["2020-05-14",4545.45,4545.45,4545.45,4545.45,0],["2020-05-15",4545.45,4545.45,4545.45,4545.45,10],["2020-05-18",4545.45,4545.45,4545.45,4545.45,0],["2020-05-19",4545.45,4545.45,4545.45,4545.45,0],["2020-05-20",4545.45,4545.45,4545.45,4545.45,0],["2020-05-21",4545.45,4545.45,4545.45,4545.45,0],["2020-05-22",4545.45,4545.45,4545.45,4545.45,0],["2020-05-25",4545.45,4545.45,4545.45,4545.45,0],["2020-05-26",4857.79,4857.79,4857.79,4857.79,10],["2020-05-27",4857.79,4857.79,4857.79,4857.79,0],["2020-05-28",4857.79,4857.79,4857.79,4857.79,0],["2020-05-29",4552.1,4552.1,4552.1,4552.1,10],["2020-06-01",4552.1,4552.1,4552.1,4552.1,0],["2020-06-02",4552.1,4552.1,4552.1,4552.1,0],["2020-06-03",4552.1,4552.1,4552.1,4552.1,0],["2020-06-04",4552.1,4552.1,4552.1,4552.1,0],["2020-06-05",4552.1,4552.1,4552.1,4552.1,0],["2020-06-08",4552.1,4552.1,4552.1,4552.1,0],["2020-06-09",4552.1,4552.1,4552.1,4552.1,0],["2020-06-10",4552.1,4552.1,4552.1,4552.1,0],["2020-06-11",4552.1,4552.1,4552.1,4552.1,0],["2020-06-12",4651.78,4651.78,4239.77,4239.77,20],["2020-06-15",4239.77,4239.77,4239.77,4239.77,0],["2020-06-16",4532.16,4532.16,4532.16,4532.16,1000],["2020-06-17",4532.16,4532.16,4532.16,4532.16,0],["2020-06-18",4532.16,4532.16,4532.16,4532.16,0],["2020-06-19",4844.5,4844.5,4844.5,4844.5,10],["2020-06-22",5183.41,5183.41,5183.41,5183.41,10],["2020-06-23",5542.26,5542.26,5542.26,5542.26,10],["2020-06-24",5927.7,5927.7,5927.7,5927.7,10],["2020-06-25",6339.71,6339.71,6339.71,6339.71,10],["2020-06-26",6778.31,6778.31,6778.31,6778.31,480],["2020-06-29",7243.49,7243.49,7243.49,7243.49,10],["2020-06-30",7741.89,7741.89,7741.89,7741.89,10],["2020-07-01",8273.52,8273.52,8273.52,8273.52,200],["2020-07-02",8838.38,8838.38,8838.38,8838.38,10],["2020-07-03",9436.47,9436.47,9436.47,9436.47,130],["2020-07-06",10067.78,10067.78,10067.78,10067.78,10],["2020-07-07",10765.55,10765.55,10765.55,10765.55,10],["2020-07-08",11496.54,11496.54,11496.54,11496.54,20],["2020-07-09",12293.99,12293.99,12293.99,12293.99,10],["2020-07-10",13124.67,13124.67,13124.67,13124.67,560],["2020-07-13",14021.8,14021.8,14021.8,14021.8,2710],["2020-07-14",14985.38,14985.38,14985.38,14985.38,250],["2020-07-15",16015.42,16015.42,16015.42,16015.42,30],["2020-07-16",17111.91,17111.91,17111.91,17111.91,450],["2020-07-17",18308.08,18308.08,18308.08,18308.08,60],["2020-07-20",19570.71,19570.71,19570.71,19570.71,170],["2020-07-21",20933.01,20933.01,20933.01,20933.01,80],["2020-07-22",22395.0,22395.0,22395.0,22395.0,1020],["2020-07-23",23956.67,23956.67,23956.67,23956.67,460],["2020-07-24",25618.02,25618.02,25618.02,25618.02,450],["2020-07-27",27379.05,27379.05,27246.15,27379.05,1180],["2020-07-28",29272.99,29272.99,29272.99,29272.99,20],["2020-07-29",31299.84,31299.84,31299.84,31299.84,10],["2020-07-30",33426.37,33426.37,33426.37,33426.37,10],["2020-07-31",35752.26,35752.26,35752.26,35752.26,10],["2020-08-03",38211.06,38211.06,38211.06,38211.06,330],["2020-08-04",40869.22,40869.22,40869.22,40869.22,60],["2020-08-05",43726.74,43726.74,43726.74,43726.74,130],["2020-08-06",46783.63,46783.63,46783.63,46783.63,220],["2020-08-07",50039.87,50039.87,50039.87,50039.87,10],["2020-08-10",53495.48,53495.48,49840.51,53495.48,2090],["2020-08-11",57216.91,57216.91,57216.91,57216.91,30],["2020-08-12",61204.15,61204.15,53229.67,61204.15,3850],["2020-08-13",65457.2,65457.2,56951.09,56951.09,3920],["2020-08-14",53030.3,53030.3,53030.3,53030.3,410],["2020-08-17",49375.33,49375.33,49375.33,49375.33,210],["2020-08-18",49375.33,49375.33,49375.33,49375.33,0],["2020-08-19",45919.72,45919.72,45919.72,45919.72,10],["2020-08-20",42729.93,42729.93,42729.93,42729.93,40],["2020-08-21",39739.5,39739.5,39739.5,39739.5,2270],["2020-08-24",37014.89,37014.89,37014.89,37014.89,290],["2020-08-25",34489.63,34489.63,34489.63,34489.63,290],["2020-08-26",32097.29,32097.29,32097.29,32097.29,30],["2020-08-27",29871.08,29871.08,29871.08,29871.08,80],["2020-08-28",27811.0,27811.0,27811.0,27811.0,220],["2020-08-31",25883.84,25883.84,25883.84,25883.84,1680],["2020-09-01",24089.58,27678.1,24089.58,27678.1,2540],["2020-09-03",29605.26,29605.26,29605.26,29605.26,22770],["2020-09-04",31665.34,31665.34,31665.34,31665.34,8800],["2020-09-07",33825.09,33825.09,31665.34,33825.09,2770],["2020-09-08",36150.98,36150.98,31465.98,31465.98,6630],["2020-09-09",29272.99,29272.99,29272.99,29272.99,2110],["2020-09-10",27246.15,31299.84,27246.15,30568.85,10760],["2020-09-11",28575.23,29904.31,28575.23,29904.31,1600],["2020-09-14",27811.0,29239.77,27811.0,29173.31,7560],["2020-09-15",27345.83,29306.22,27246.15,29173.31,2540],["2020-09-16",27578.42,29106.86,27146.46,27246.15,12740],["2020-09-17",26913.88,26913.88,26581.61,26581.61,5360],["2020-09-18",27844.23,27844.23,25252.53,26581.61,3170],["2020-09-21",26581.61,26581.61,25186.07,25252.53,7260],["2020-09-22",23923.44,26182.88,23923.44,26182.88,1270],["2020-09-23",26315.79,27711.32,25917.07,25917.07,2620],["2020-09-24",25917.07,26182.88,25119.62,25850.61,550],["2020-09-25",27113.24,27113.24,27113.24,27113.24,0],["2020-09-28",25252.53,25252.53,25219.3,25219.3,3650],["2020-09-29",23591.17,23624.4,23458.27,23458.27,1740],["2020-09-30",23258.9,23258.9,21830.14,21830.14,4710],["2020-10-01",20334.93,20334.93,20334.93,20334.93,1830],["2020-10-02",19271.66,19371.35,18939.39,18939.39,3880],["2020-10-05",18939.39,18939.39,17643.54,18673.58,5970],["2020-10-06",17743.22,19969.43,17743.22,19969.43,3270],["2020-10-07",21265.28,21364.97,21198.83,21364.97,4190],["2020-10-08",22860.18,22860.18,22860.18,22860.18,5920],["2020-10-09",24455.08,24455.08,24455.08,24455.08,1330],["2020-10-12",26149.65,26149.65,26149.65,26149.65,3730],["2020-10-13",27910.69,27910.69,24322.17,25086.39,13740],["2020-10-14",23358.59,23358.59,23358.59,23358.59,2810],["2020-10-15",21730.46,24920.26,21730.46,23923.44,3850],["2020-10-16",22428.23,23923.44,22262.09,22262.09,6670],["2020-10-19",22262.09,23790.54,22262.09,23790.54,2760],["2020-10-20",24587.99,24587.99,22926.63,23790.54,640],["2020-10-21",23790.54,24189.26,23790.54,23790.54,1760],["2020-10-22",22594.36,23724.08,22262.09,22262.09,550],["2020-10-23",22926.63,23258.9,21929.82,21929.82,4870],["2020-10-26",23225.68,23225.68,21331.74,22195.64,1650],["2020-10-27",22860.18,22860.18,22195.64,22195.64,650],["2020-10-28",22195.64,22195.64,20667.2,20667.2,840],["2020-10-29",20866.56,20866.56,19271.66,20600.74,2700],["2020-10-30",20534.29,21597.55,19271.66,21597.55,3150],["2020-11-02",20102.34,22095.96,20102.34,22095.96,110],["2020-11-03",22129.19,22129.19,20600.74,20800.11,870],["2020-11-04",21531.1,21531.1,19404.57,19603.93,3910],["2020-11-05",20600.74,20600.74,20600.74,20600.74,1700],["2020-11-06",21531.1,21531.1,20600.74,20600.74,830],["2020-11-09",20866.56,20866.56,20866.56,20866.56,110],["2020-11-10",21132.38,21132.38,20135.57,20268.47,930],["2020-11-11",20733.65,20733.65,20733.65,20733.65,210],["2020-11-12",20600.74,20600.74,19437.8,19537.48,2320],["2020-11-13",20268.47,20268.47,19537.48,20002.66,420],["2020-11-16",19437.8,20268.47,18673.58,18673.58,1040],["2020-11-17",18673.58,19238.44,18673.58,19238.44,80],["2020-11-18",19637.16,19637.16,18806.49,19471.03,100],["2020-11-19",19271.66,19271.66,19271.66,19271.66,900],["2020-11-20",19271.66,19271.66,19271.66,19271.66,130],["2020-11-23",18341.31,19271.66,18341.31,18607.12,360],["2020-11-24",17743.22,19138.76,17676.77,17809.68,2160],["2020-11-25",17809.68,18474.22,17809.68,17809.68,1460],["2020-11-26",17876.13,18009.04,17809.68,18009.04,1550],["2020-11-27",17477.41,18540.67,17477.41,18540.67,3450],["2020-11-30",18540.67,19836.52,18540.67,19836.52,5760],["2020-12-01",19869.75,21198.83,19869.75,21198.83,4550],["2020-12-02",22660.82,22660.82,22660.82,22660.82,1750],["2020-12-03",24222.49,24222.49,24222.49,24222.49,4100],["2020-12-04",25917.07,25917.07,22527.91,22527.91,9250],["2020-12-07",20966.24,22594.36,20966.24,22527.91,5400],["2020-12-08",20999.47,22494.68,20966.24,22494.68,3310],["2020-12-09",20933.01,22494.68,20933.01,21796.92,1890],["2020-12-10",20401.38,22494.68,20401.38,22461.46,7710],["2020-12-11",21198.83,22461.46,20966.24,21132.38,2800],["2020-12-14",21597.55,21597.55,21265.28,21265.28,1080],["2020-12-15",21929.82,21929.82,19936.2,21132.38,1970],["2020-12-16",19936.2,21265.28,19936.2,21132.38,260],["2020-12-17",20002.66,21132.38,19969.43,21132.38,16060],["2020-12-18",19969.43,20999.47,19803.3,19936.2,5650],["2020-12-21",19936.2,21198.83,19936.2,20002.66,2930],["2020-12-22",21165.6,21165.6,19936.2,20268.47,6230],["2020-12-23",21265.28,21265.28,20268.47,21065.92,530],["2020-12-24",21065.92,21065.92,21032.7,21032.7,120],["2020-12-25",20999.47,20999.47,20401.38,20401.38,640],["2020-12-28",20401.38,20401.38,19736.84,20401.38,1820],["2020-12-29",20401.38,20600.74,19670.39,20567.52,2430],["2020-12-30",19936.2,20534.29,19936.2,20534.29,230],["2020-12-31",20534.29,20534.29,19770.07,20401.38,4450],["2021-01-04",20401.38,20600.74,19703.62,20600.74,2700],["2021-01-05",20567.52,20600.74,20567.52,20600.74,200],["2021-01-06",20600.74,20600.74,20202.02,20467.84,1100],["2021-01-07",20268.47,20268.47,19404.57,19537.48,800],["2021-01-08",19637.16,19936.2,19404.57,19936.2,5100],["2021-01-11",19570.71,21265.28,19570.71,19936.2,5500],["2021-01-12",19936.2,20600.74,19603.93,19936.2,600],["2021-01-13",19936.2,20401.38,19936.2,19936.2,1200],["2021-01-14",19936.2,20002.66,19936.2,19936.2,3400],["2021-01-15",19936.2,20368.16,19936.2,20368.16,2000],["2021-01-18",19936.2,20135.57,19936.2,20069.11,1300],["2021-01-19",19936.2,19936.2,19936.2,19936.2,500],["2021-01-20",18673.58,19902.98,18673.58,19902.98,400],["2021-01-21",19936.2,19936.2,19869.75,19902.98,500],["2021-01-22",19936.2,20069.11,19869.75,19869.75,1400],["2021-01-25",19039.07,19039.07,19039.07,19039.07,100],["2021-01-26",18972.62,20135.57,18607.12,20135.57,6400],["2021-01-27",19271.66,19603.93,19271.66,19603.93,500],["2021-01-28",18607.12,18607.12,18241.63,18241.63,1000],["2021-01-29",17942.58,17942.58,17610.31,17942.58,500],["2021-02-01",19105.53,19105.53,18042.26,18706.8,3300],["2021-02-02",19537.48,19537.48,19039.07,19537.48,2600],["2021-02-03",20700.43,20700.43,18407.76,18407.76,1100],["2021-02-04",18407.76,18906.17,18274.85,18407.76,1400],["2021-02-05",18407.76,18407.76,18407.76,18407.76,800],["2021-02-08",19304.89,19304.89,17278.04,18806.49,1500],["2021-02-09",17942.58,18939.39,17942.58,18440.99,1700],["2021-02-17",18009.04,19039.07,18009.04,19039.07,2600],["2021-02-18",18939.39,19039.07,18872.94,19039.07,1600],["2021-02-19",18208.4,19238.44,18208.4,19238.44,300],["2021-02-22",18274.85,18274.85,18274.85,18274.85,200],["2021-02-23",18274.85,19171.98,18274.85,19039.07,1900],["2021-02-24",18009.04,18042.26,17942.58,17942.58,2600],["2021-02-25",17942.58,17942.58,17942.58,17942.58,0],["2021-02-26",17942.58,18740.03,17942.58,18607.12,3400],["2021-03-01",18607.12,18607.12,18607.12,18607.12,200],["2021-03-02",18540.67,18540.67,18540.67,18540.67,100],["2021-03-03",18540.67,18540.67,18208.4,18208.4,2400],["2021-03-04",18009.04,18009.04,17942.58,17942.58,3600],["2021-03-05",18872.94,18872.94,17975.81,18872.94,2700],["2021-03-08",19537.48,20168.79,18872.94,20135.57,15900],["2021-03-09",20168.79,20168.79,19537.48,19603.93,3400],["2021-03-10",19271.66,19271.66,18640.35,18640.35,800],["2021-03-11",18640.35,19437.8,18009.04,18308.08,4500],["2021-03-12",18075.49,18607.12,18075.49,18075.49,3600],["2021-03-15",18108.72,18906.17,18075.49,18906.17,2700],["2021-03-16",18274.85,18839.71,18274.85,18839.71,1100],["2021-03-17",18274.85,18839.71,18274.85,18773.26,2700],["2021-03-18",18607.12,18607.12,18607.12,18607.12,600],["2021-03-19",18108.72,18108.72,18009.04,18009.04,5200],["2021-03-22",18042.26,18141.95,18042.26,18141.95,1000],["2021-03-23",18141.95,18706.8,17344.5,18607.12,4900],["2021-03-24",18607.12,18607.12,18607.12,18607.12,0],["2021-03-25",18540.67,18540.67,18540.67,18540.67,600],["2021-03-26",17942.58,17942.58,17842.9,17842.9,1100],["2021-03-29",17743.22,17743.22,17676.77,17743.22,800],["2021-03-30",17776.45,18474.22,17776.45,18474.22,300],["2021-03-31",18474.22,18474.22,17743.22,17743.22,1700],["2021-04-01",17809.68,17809.68,17809.68,17809.68,200],["2021-04-02",17809.68,17809.68,17809.68,17809.68,200],["2021-04-05",17809.68,18274.85,17809.68,18274.85,1600],["2021-04-06",18274.85,18274.85,18274.85,18274.85,0],["2021-04-07",18274.85,18274.85,18274.85,18274.85,0],["2021-04-08",17676.77,17942.58,17676.77,17942.58,500],["2021-04-09",18274.85,18274.85,18208.4,18208.4,200],["2021-04-12",18341.31,18341.31,17942.58,18341.31,4800],["2021-04-13",18208.4,18208.4,18208.4,18208.4,5000],["2021-04-14",17477.41,17477.41,17477.41,17477.41,200],["2021-04-15",17477.41,17577.09,17477.41,17543.86,5100],["2021-04-16",18673.58,18740.03,17743.22,17743.22,2500],["2021-04-19",17942.58,17942.58,17942.58,17942.58,200],["2021-04-20",17942.58,17942.58,17942.58,17942.58,0],["2021-04-22",17543.86,17942.58,17543.86,17543.86,2400],["2021-04-23",17543.86,17543.86,17543.86,17543.86,0],["2021-04-26",17344.5,17543.86,17344.5,17543.86,700],["2021-04-27",17543.86,17543.86,17543.86,17543.86,0],["2021-04-28",17278.04,17543.86,17278.04,17543.86,200],["2021-04-29",17543.86,17543.86,16613.5,16613.5,1100],["2021-05-04",16613.5,16613.5,16613.5,16613.5,200],["2021-05-05",16613.5,16679.96,16613.5,16679.96,500],["2021-05-06",16679.96,17211.59,16679.96,17211.59,1800],["2021-05-07",16347.69,16613.5,16347.69,16613.5,1600],["2021-05-10",16613.5,16613.5,16613.5,16613.5,100],["2021-05-11",16580.28,16580.28,16580.28,16580.28,100],["2021-05-12",16281.23,16613.5,16281.23,16613.5,1400],["2021-05-13",17610.31,17610.31,17610.31,17610.31,100],["2021-05-14",16613.5,17610.31,16613.5,17610.31,200],["2021-05-17",16380.91,16613.5,16380.91,16580.28,1000],["2021-05-18",16580.28,16580.28,16580.28,16580.28,0],["2021-05-19",15948.96,15948.96,15948.96,15948.96,500],["2021-05-20",14885.7,15948.96,14885.7,15915.74,2300],["2021-05-21",15915.74,15915.74,15915.74,15915.74,0],["2021-05-24",14952.15,16779.64,14952.15,15915.74,400],["2021-05-25",16879.32,16879.32,16879.32,16879.32,100],["2021-05-26",16879.32,17111.91,15948.96,15948.96,1900],["2021-05-27",15948.96,15948.96,15948.96,15948.96,0],["2021-05-28",15948.96,15948.96,15948.96,15948.96,100],["2021-05-31",15948.96,15948.96,15816.06,15816.06,500],["2021-06-01",15816.06,15816.06,15816.06,15816.06,0],["2021-06-02",14786.02,15649.92,14752.79,14752.79,2400],["2021-06-03",15583.47,15583.47,14686.34,15550.24,1000],["2021-06-04",16115.1,16115.1,15716.37,15749.6,1000],["2021-06-07",15749.6,15749.6,15749.6,15749.6,1000],["2021-06-08",15649.92,15749.6,15649.92,15749.6,4200],["2021-06-09",15085.06,16214.78,15085.06,16214.78,600],["2021-06-10",15948.96,15948.96,15948.96,15948.96,100],["2021-06-11",15948.96,15948.96,15948.96,15948.96,300],["2021-06-14",15948.96,15948.96,14952.15,15882.51,1300],["2021-06-15",15882.51,15882.51,15882.51,15882.51,0],["2021-06-16",15018.61,15284.42,15018.61,15284.42,2000],["2021-06-17",15284.42,15284.42,15284.42,15284.42,300],["2021-06-18",15284.42,15649.92,15284.42,15417.33,2400],["2021-06-21",15350.88,15350.88,15284.42,15284.42,1400],["2021-06-22",15450.56,15616.69,15284.42,15550.24,1400],["2021-06-23",15849.28,15849.28,15417.33,15417.33,500],["2021-06-24",15417.33,15417.33,15417.33,15417.33,100],["2021-06-25",14619.88,15350.88,14619.88,15350.88,300],["2021-06-28",15350.88,15350.88,15284.42,15284.42,300],["2021-06-29",15350.88,15350.88,15350.88,15350.88,100],["2021-06-30",15350.88,15350.88,15350.88,15350.88,0],["2021-07-01",14354.07,14553.43,14354.07,14553.43,300],["2021-07-02",14619.88,14619.88,14553.43,14553.43,800],["2021-07-05",14553.43,14553.43,13556.62,13556.62,5900],["2021-07-06",13556.62,14121.48,12626.26,12626.26,1800],["2021-07-07",12692.72,13357.26,12626.26,13357.26,800],["2021-07-08",13922.12,13922.12,13922.12,13922.12,100],["2021-07-09",14586.66,14586.66,13357.26,14154.7,1800],["2021-07-12",14154.7,14154.7,14154.7,14154.7,0],["2021-07-13",13290.8,13290.8,13290.8,13290.8,100],["2021-07-14",13290.8,13290.8,13290.8,13290.8,600],["2021-07-15",13290.8,13290.8,13290.8,13290.8,0],["2021-07-16",13290.8,13290.8,13290.8,13290.8,0],["2021-07-19",13822.43,13822.43,13722.75,13722.75,200],["2021-07-20",13722.75,13722.75,13722.75,13722.75,0],["2021-07-21",12825.62,12825.62,12825.62,12825.62,300],["2021-07-22",12825.62,12825.62,12825.62,12825.62,2100],["2021-07-23",12825.62,12825.62,12825.62,12825.62,200],["2021-07-26",12825.62,12825.62,12825.62,12825.62,0],["2021-07-27",12759.17,12759.17,12626.26,12626.26,1200],["2021-07-28",12626.26,12626.26,12626.26,12626.26,0],["2021-07-29",12626.26,12626.26,12626.26,12626.26,0],["2021-07-30",13423.71,13423.71,13290.8,13290.8,1400],["2021-08-02",14221.16,14221.16,14055.02,14088.25,1200],["2021-08-03",14088.25,14221.16,13157.89,14221.16,700],["2021-08-04",14221.16,14221.16,14221.16,14221.16,0],["2021-08-05",14221.16,14221.16,14221.16,14221.16,100],["2021-08-06",14154.7,14154.7,13955.34,13955.34,300],["2021-08-09",13922.12,13922.12,13623.07,13623.07,600],["2021-08-10",13623.07,13689.53,13290.8,13290.8,1000],["2021-08-11",13290.8,13955.34,13290.8,13955.34,300],["2021-08-12",13955.34,13955.34,13955.34,13955.34,0],["2021-08-13",13290.8,13290.8,13024.99,13290.8,600],["2021-08-16",13290.8,13290.8,13290.8,13290.8,400],["2021-08-17",13689.53,13689.53,13623.07,13689.53,700],["2021-08-18",13689.53,13689.53,13490.16,13490.16,1300],["2021-08-19",14420.52,14420.52,14420.52,14420.52,4700],["2021-08-20",15417.33,15417.33,15417.33,15417.33,1800],["2021-08-23",16480.6,16480.6,16480.6,16480.6,1800],["2021-08-24",17610.31,17610.31,17610.31,17610.31,1900],["2021-08-25",18839.71,18839.71,18839.71,18839.71,2700],["2021-08-26",20135.57,20135.57,20135.57,20135.57,5000],["2021-08-27",21531.1,21531.1,21531.1,21531.1,3300],["2021-08-30",23026.32,23026.32,23026.32,23026.32,6000],["2021-08-31",24621.21,24621.21,21431.42,21464.65,30900],["2021-09-01",21531.1,21531.1,20334.93,20334.93,2800],["2021-09-06",18939.39,19603.93,18939.39,19404.57,4400],["2021-09-07",18274.85,20268.47,18075.49,20268.47,7800],["2021-09-08",20933.01,21464.65,20866.56,20999.47,2500],["2021-09-09",19537.48,21564.33,19537.48,20202.02,6100],["2021-09-10",18806.49,18806.49,18806.49,18806.49,2100],["2021-09-13",18806.49,20069.11,18806.49,20002.66,4200],["2021-09-14",19271.66,19902.98,18607.12,18607.12,6200],["2021-09-15",19869.75,19869.75,19537.48,19670.39,2800],["2021-09-16",18607.12,18673.58,18341.31,18341.31,2500],["2021-09-17",18407.76,18474.22,18407.76,18407.76,800],["2021-09-20",17278.04,17344.5,17278.04,17344.5,1000],["2021-09-21",17610.31,18474.22,17344.5,18474.22,500],["2021-09-22",17278.04,18872.94,17278.04,18872.94,2700],["2021-09-23",18806.49,18806.49,18607.12,18607.12,300],["2021-09-24",18607.12,18607.12,18607.12,18607.12,0],["2021-09-27",17377.72,17377.72,17311.27,17344.5,600],["2021-09-28",17344.5,17344.5,17344.5,17344.5,0],["2021-09-29",16945.77,17344.5,16945.77,17344.5,600],["2021-09-30",16613.5,18141.95,16613.5,18141.95,300],["2021-10-01",17145.14,18075.49,17145.14,18075.49,500],["2021-10-04",18009.04,18075.49,18009.04,18075.49,300],["2021-10-05",18075.49,18075.49,17012.23,17012.23,800],["2021-10-06",17078.68,18075.49,17078.68,17111.91,1900],["2021-10-07",16613.5,17012.23,16613.5,16613.5,6000],["2021-10-08",17743.22,17743.22,17743.22,17743.22,100],["2021-10-11",16945.77,17643.54,16513.82,17643.54,700],["2021-10-12",17577.09,17842.9,17577.09,17842.9,1800],["2021-10-13",17610.31,17610.31,17610.31,17610.31,200],["2021-10-14",17610.31,17610.31,17610.31,17610.31,100],["2021-10-15",17909.36,17942.58,17278.04,17278.04,500],["2021-10-18",16414.14,18407.76,16414.14,18407.76,1500],["2021-10-19",18407.76,18407.76,18407.76,18407.76,0],["2021-10-20",17278.04,17278.04,17278.04,17278.04,100],["2021-10-21",18075.49,18075.49,16945.77,16945.77,2000],["2021-10-22",17111.91,17278.04,17111.91,17278.04,1100],["2021-10-25",16613.5,16613.5,16613.5,16613.5,100],["2021-10-26",16613.5,16613.5,16613.5,16613.5,0],["2021-10-27",16613.5,16613.5,16613.5,16613.5,1500],["2021-10-28",16713.18,17278.04,16713.18,17278.04,200],["2021-10-29",17278.04,17278.04,17278.04,17278.04,0],["2021-11-01",17278.04,17278.04,17278.04,17278.04,0],["2021-11-02",16613.5,17477.41,16613.5,17477.41,3100],["2021-11-03",17543.86,17543.86,16879.32,16879.32,1700],["2021-11-04",16281.23,17543.86,16281.23,17543.86,800],["2021-11-05",17543.86,17543.86,17543.86,17543.86,0],["2021-11-08",17278.04,17278.04,16613.5,17078.68,2100],["2021-11-09",16679.96,17942.58,16679.96,17942.58,4800],["2021-11-10",17942.58,17942.58,17942.58,17942.58,0],["2021-11-11",18440.99,18607.12,18308.08,18607.12,9800],["2021-11-12",18607.12,19869.75,18075.49,19869.75,3700],["2021-11-15",19869.75,20002.66,19039.07,19039.07,2500],["2021-11-16",17942.58,19039.07,17876.13,19039.07,2400],["2021-11-17",19039.07,19039.07,19039.07,19039.07,0],["2021-11-18",18607.12,18607.12,17942.58,18540.67,2600],["2021-11-19",18042.26,18607.12,17876.13,18607.12,4600],["2021-11-22",18906.17,18906.17,17311.27,18806.49,3200],["2021-11-23",18573.9,18573.9,17510.63,18474.22,4000],["2021-11-24",18407.76,18407.76,17211.59,17211.59,1600],["2021-11-25",17909.36,17909.36,17211.59,17909.36,5800],["2021-11-26",17278.04,17876.13,17278.04,17876.13,1600],["2021-11-29",17876.13,17876.13,17809.68,17809.68,600],["2021-11-30",16746.41,17743.22,16746.41,17743.22,500],["2021-12-01",17743.22,17743.22,17743.22,17743.22,0],["2021-12-02",16679.96,17278.04,16679.96,17278.04,300],["2021-12-03",16214.78,17244.82,16214.78,17244.82,1700],["2021-12-06",16646.73,17211.59,16480.6,17211.59,500],["2021-12-07",16081.87,17111.91,16081.87,17111.91,800],["2021-12-08",15948.96,17676.77,15948.96,17111.91,4500],["2021-12-09",16015.42,16015.42,16015.42,16015.42,100],["2021-12-10",16945.77,16945.77,16613.5,16613.5,500],["2021-12-13",16580.28,16613.5,16547.05,16547.05,1300],["2021-12-14",16547.05,16679.96,15683.15,16347.69,5900],["2021-12-15",16945.77,17111.91,16912.55,17111.91,1600],["2021-12-16",16613.5,17145.14,16613.5,17145.14,200],["2021-12-17",17145.14,17145.14,17145.14,17145.14,0],["2021-12-20",16048.64,16547.05,16048.64,16281.23,900],["2021-12-21",17145.14,17145.14,17145.14,17145.14,100],["2021-12-22",16979.0,16979.0,16979.0,16979.0,100],["2021-12-23",16979.0,16979.0,16979.0,16979.0,0],["2021-12-24",15849.28,16779.64,15849.28,16779.64,800],["2021-12-27",16779.64,16812.87,15882.51,16812.87,1300],["2021-12-28",16812.87,16812.87,15849.28,16779.64,1700],["2021-12-29",15849.28,16945.77,15849.28,16945.77,200],["2021-12-30",16945.77,16945.77,16945.77,16945.77,0],["2021-12-31",17809.68,17809.68,16048.64,16048.64,200],["2022-01-04",16912.55,16912.55,15151.52,15915.74,1400],["2022-01-05",16879.32,16879.32,15915.74,15915.74,1400],["2022-01-06",15915.74,16613.5,15915.74,16613.5,6800],["2022-01-07",16945.77,16945.77,16613.5,16613.5,800],["2022-01-10",16613.5,16613.5,16613.5,16613.5,400],["2022-01-11",16879.32,16879.32,16414.14,16613.5,181000],["2022-01-12",15649.92,17145.14,15450.56,16945.77,9400],["2022-01-13",16945.77,16945.77,16945.77,16945.77,0],["2022-01-14",18108.72,18108.72,16945.77,16945.77,700],["2022-01-17",16746.41,17510.63,15816.06,16347.69,7100],["2022-01-18",16347.69,17278.04,15217.97,17278.04,5400],["2022-01-19",17264.75,18460.93,16148.33,18381.18,1700],["2022-01-20",19457.74,19457.74,19457.74,19457.74,100],["2022-01-21",19218.5,19218.5,18141.95,18141.95,2100],["2022-01-24",16905.9,16905.9,16905.9,16905.9,100],["2022-01-25",16905.9,16905.9,15829.35,15829.35,1400],["2022-01-26",15191.39,16746.41,15191.39,15430.62,400],["2022-01-27",15430.62,15430.62,15390.75,15390.75,300],["2022-01-28",14433.81,16427.43,14433.81,15709.73,500],["2022-02-07",16706.54,16706.54,16706.54,16706.54,100],["2022-02-08",15550.24,16547.05,15550.24,15909.09,2000],["2022-02-09",16746.41,16746.41,16746.41,16746.41,600],["2022-02-10",15749.6,16746.41,15749.6,16347.69,3100],["2022-02-11",16746.41,17464.11,16746.41,17424.24,2400],["2022-02-14",16347.69,18460.93,16307.81,16307.81,2500],["2022-02-15",17384.37,17384.37,17304.63,17304.63,900],["2022-02-16",17304.63,17304.63,17304.63,17304.63,0],["2022-02-17",17304.63,17304.63,16148.33,17145.14,5000],["2022-02-18",17145.14,17145.14,17145.14,17145.14,100],["2022-02-21",17145.14,17145.14,16427.43,16467.3,2400],["2022-02-22",16427.43,17464.11,16427.43,16866.03,2700],["2022-02-23",16866.03,18022.33,16866.03,17783.09,4900],["2022-02-24",17942.58,17942.58,17145.14,17783.09,2600],["2022-02-25",16626.79,17783.09,16626.79,17743.22,1800],["2022-02-28",16666.67,18979.27,16507.18,18979.27,7600],["2022-03-01",18421.05,18740.03,17663.48,18740.03,2500],["2022-03-02",18700.16,18700.16,17503.99,18660.29,3000],["2022-03-03",17783.09,19776.71,17783.09,18740.03,5200],["2022-03-04",19178.63,20015.95,17464.11,19138.76,10700],["2022-03-07",18979.27,18979.27,17982.46,18979.27,3200],["2022-03-08",18062.2,18939.39,17703.35,18819.78,1200],["2022-03-09",17583.73,19736.84,17543.86,19338.12,9300],["2022-03-10",18221.69,19936.2,18102.07,19776.71,3400],["2022-03-11",18421.05,20255.18,18421.05,18460.93,8600],["2022-03-14",17663.48,19098.88,17264.75,19059.01,7300],["2022-03-15",17743.22,19019.14,17743.22,18979.27,8600],["2022-03-16",18859.65,18859.65,17822.97,17942.58,3400],["2022-03-17",18540.67,19178.63,16706.54,17424.24,65000],["2022-03-18",18301.44,18540.67,17344.5,18381.18,14400],["2022-03-21",18341.31,19657.1,17105.26,19617.22,37700],["2022-03-22",19457.74,19457.74,18261.56,18261.56,54400],["2022-03-23",18899.52,18899.52,17623.6,17862.84,4500],["2022-03-24",17663.48,18221.69,17543.86,17862.84,13500],["2022-03-25",17862.84,18221.69,17464.11,18102.07,11000],["2022-03-28",17543.86,18102.07,17145.14,17862.84,6300],["2022-03-29",16746.41,17822.97,16626.79,17703.35,24100],["2022-03-30",17663.48,17743.22,16945.77,17464.11,12100],["2022-03-31",17464.11,17543.86,16307.81,17503.99,3000],["2022-04-01",16746.41,17344.5,16467.3,16866.03,6000],["2022-04-04",16866.03,17344.5,16866.03,17224.88,6900],["2022-04-05",17224.88,17543.86,16746.41,17464.11,6000],["2022-04-06",17384.37,17464.11,16746.41,17304.63,8500],["2022-04-07",17464.11,17464.11,16547.05,17384.37,11100],["2022-04-08",16746.41,17384.37,16427.43,17224.88,3900],["2022-04-12",16507.18,17384.37,16347.69,16985.65,4200],["2022-04-13",17025.52,17224.88,16228.07,16905.9,2200],["2022-04-14",16148.33,16706.54,16108.45,16108.45,2400],["2022-04-15",16387.56,16387.56,15271.13,16148.33,6000],["2022-04-18",15390.75,16108.45,15151.52,15988.84,6200],["2022-04-19",15311.0,15988.84,14872.41,14872.41,1900],["2022-04-20",15749.6,15749.6,13835.73,13835.73,20400],["2022-04-21",13197.77,13835.73,12878.79,12878.79,3900],["2022-04-22",13277.51,13556.62,12081.34,13237.64,1600],["2022-04-25",13875.6,13875.6,12360.45,12400.32,2100],["2022-04-26",12440.19,12838.92,11563.0,12200.96,7800],["2022-04-27",12200.96,12878.79,12200.96,12719.3,3200],["2022-04-28",13437.0,13596.49,12759.17,13596.49,6200],["2022-04-29",13197.77,14234.45,12759.17,13636.36,6400],["2022-05-04",13676.24,13835.73,13277.51,13437.0,3000],["2022-05-05",12878.79,14154.7,12878.79,13556.62,5400],["2022-05-06",13038.28,13437.0,12998.41,13437.0,800],["2022-05-09",12799.04,13676.24,12519.94,12639.55,22900],["2022-05-10",12599.68,12639.55,11842.11,12639.55,700],["2022-05-11",13237.64,13237.64,12400.32,13118.02,700],["2022-05-12",12400.32,13118.02,12400.32,12759.17,600],["2022-05-13",11921.85,12719.3,11921.85,11961.72,4300],["2022-05-16",12440.19,12440.19,11124.4,11961.72,3900],["2022-05-17",11323.76,12679.43,11164.27,12360.45,1500],["2022-05-18",12360.45,12878.79,12161.08,12360.45,1400],["2022-05-19",11642.74,12599.68,11642.74,12240.83,1600],["2022-05-20",12240.83,12320.57,11961.72,12001.59,1000],["2022-05-23",12559.81,12599.68,11283.89,12001.59,1900],["2022-05-24",11323.76,12200.96,11323.76,11563.0,2600],["2022-05-25",12001.59,12001.59,10885.17,11602.87,3800],["2022-05-26",11961.72,12081.34,11164.27,11881.98,3100],["2022-05-27",11842.11,11961.72,11323.76,11642.74,2300],["2022-05-30",11642.74,11961.72,11642.74,11961.72,4700],["2022-05-31",11961.72,11961.72,11961.72,11961.72,1600],["2022-06-01",11961.72,11961.72,11961.72,11961.72,2200],["2022-06-02",12400.32,12639.55,11563.0,11722.49,2000],["2022-06-03",11921.85,11921.85,11642.74,11642.74,2400],["2022-06-06",12041.47,12041.47,11802.23,11802.23,1500],["2022-06-07",11044.66,11642.74,11044.66,11602.87,1500],["2022-06-08",11642.74,12400.32,11642.74,12200.96,1900],["2022-06-09",12200.96,12759.17,11483.25,11642.74,2400],["2022-06-10",11642.74,12360.45,11323.76,12200.96,2100],["2022-06-13",12320.57,12320.57,11403.51,11961.72,5300],["2022-06-14",11403.51,12001.59,11164.27,11164.27,7300],["2022-06-15",11881.98,11921.85,10486.44,11921.85,5900],["2022-06-16",12719.3,12719.3,12719.3,12719.3,7600],["2022-06-17",13596.49,13596.49,13596.49,13596.49,9600],["2022-06-20",14513.56,14513.56,13636.36,14513.56,35500],["2022-06-21",14712.92,15510.37,14712.92,15510.37,14700],["2022-06-22",16586.92,16586.92,14473.68,16427.43,18700],["2022-06-23",15311.0,15311.0,15311.0,15311.0,2900],["2022-06-24",14274.32,14274.32,14274.32,14274.32,2600],["2022-06-27",13277.51,13556.62,13277.51,13277.51,28900],["2022-06-28",12519.94,13995.22,12360.45,13995.22,12100],["2022-06-29",13038.28,14912.28,13038.28,14912.28,2200],["2022-06-30",13875.6,13875.6,13875.6,13875.6,3600],["2022-07-01",12918.66,12918.66,12918.66,12918.66,1800],["2022-07-04",12878.79,12878.79,12041.47,12200.96,14600],["2022-07-05",12639.55,12639.55,11961.72,11961.72,5100],["2022-07-06",11164.27,12360.45,11164.27,12320.57,3600],["2022-07-07",11642.74,13078.15,11563.0,11642.74,8500],["2022-07-08",12400.32,12440.19,12400.32,12440.19,1600],["2022-07-11",13277.51,13277.51,13277.51,13277.51,7000],["2022-07-12",14194.58,14194.58,12400.32,13795.85,8100],["2022-07-13",13078.15,13755.98,12998.41,13676.24,4500],["2022-07-14",13596.49,13596.49,12719.3,12719.3,5400],["2022-07-15",11921.85,13596.49,11921.85,13237.64,8300],["2022-07-18",12759.17,12799.04,12599.68,12599.68,2300],["2022-07-19",12639.55,12639.55,12519.94,12599.68,2500],["2022-07-20",13317.38,13476.87,12360.45,13476.87,14700],["2022-07-21",14393.94,14393.94,13755.98,13755.98,19100],["2022-07-22",13237.64,13795.85,13237.64,13795.85,2100],["2022-07-25",13157.89,13157.89,13157.89,13157.89,200],["2022-07-26",13476.87,13476.87,12998.41,13237.64,1700],["2022-07-27",14035.09,14035.09,13476.87,13476.87,9700],["2022-07-28",13556.62,13556.62,13556.62,13556.62,5100],["2022-07-29",12958.53,14035.09,12958.53,13397.13,1000],["2022-08-01",13397.13,13437.0,13397.13,13397.13,900],["2022-08-02",13476.87,13476.87,13437.0,13437.0,300],["2022-08-03",13437.0,14354.07,13437.0,14354.07,20600],["2022-08-04",15350.88,15350.88,15350.88,15350.88,9400],["2022-08-05",16387.56,16387.56,16387.56,16387.56,12400],["2022-08-08",17503.99,17503.99,16267.94,17185.01,54600],["2022-08-09",17272.73,18363.64,17272.73,18363.64,15900],["2022-08-10",18363.64,18363.64,18363.64,18363.64,0],["2022-08-11",17136.36,18090.91,17090.91,17636.36,30500],["2022-08-12",16863.64,17000.0,16409.09,17000.0,7500],["2022-08-15",17000.0,17000.0,16727.27,16772.73,6900],["2022-08-16",16772.73,17727.27,16500.0,17727.27,19500],["2022-08-17",17272.73,17272.73,16590.91,16590.91,4100],["2022-08-18",15727.27,15727.27,15727.27,15727.27,1100],["2022-08-19",16818.18,16818.18,15681.82,16590.91,2000],["2022-08-22",15681.82,15727.27,15454.55,15590.91,3300],["2022-08-23",15590.91,15590.91,15363.64,15363.64,6800],["2022-08-24",15363.64,15363.64,15000.0,15045.45,11200],["2022-08-25",15318.18,15318.18,15000.0,15090.91,5600],["2022-08-26",15363.64,15363.64,15045.45,15045.45,1600],["2022-08-29",14818.18,14818.18,14363.64,14363.64,2100],["2022-08-30",13818.18,14545.45,13818.18,14545.45,2500],["2022-08-31",14545.45,14545.45,14000.0,14500.0,2300],["2022-09-05",14545.45,14545.45,13863.64,13909.09,3300],["2022-09-06",14045.45,14136.36,14045.45,14090.91,900],["2022-09-07",14090.91,14136.36,13954.55,13954.55,500],["2022-09-08",13909.09,13909.09,13909.09,13909.09,100],["2022-09-09",13909.09,13909.09,13909.09,13909.09,2600],["2022-09-12",13909.09,14863.64,13909.09,14863.64,7200],["2022-09-13",15863.64,15863.64,15727.27,15863.64,369300],["2022-09-14",15863.64,16090.91,15863.64,15909.09,4300],["2022-09-15",16818.18,16818.18,15000.0,15363.64,6200],["2022-09-16",16000.0,16000.0,14409.09,15136.36,22000],["2022-09-19",15045.45,15045.45,14090.91,14090.91,21300],["2022-09-20",13636.36,13727.27,13636.36,13636.36,3900],["2022-09-21",13636.36,13818.18,13454.55,13545.45,9300],["2022-09-22",13590.91,13954.55,13545.45,13863.64,1100],["2022-09-23",13909.09,13909.09,13227.27,13590.91,1900],["2022-09-26",13636.36,13636.36,13272.73,13272.73,500],["2022-09-27",13227.27,13272.73,13090.91,13181.82,6800],["2022-09-28",12727.27,12727.27,12272.73,12272.73,6500],["2022-09-29",12272.73,12818.18,12272.73,12818.18,200],["2022-09-30",12818.18,12818.18,12818.18,12818.18,0],["2022-10-03",12136.36,12454.55,12136.36,12136.36,1100],["2022-10-04",12045.45,12181.82,12045.45,12181.82,1100],["2022-10-05",12090.91,12272.73,11909.09,12045.45,9700],["2022-10-06",12045.45,12045.45,11818.18,11818.18,1200],["2022-10-07",11272.73,11272.73,11000.0,11000.0,5900],["2022-10-10",10909.09,11000.0,10909.09,11000.0,500],["2022-10-11",10909.09,11181.82,10909.09,11181.82,1100],["2022-10-12",11181.82,11181.82,11136.36,11136.36,1300],["2022-10-13",11136.36,11136.36,10863.64,10909.09,400],["2022-10-14",10909.09,11227.27,10909.09,11227.27,1100],["2022-10-17",10909.09,10909.09,10636.36,10863.64,1200],["2022-10-18",10909.09,11000.0,10909.09,10909.09,2300],["2022-10-19",11136.36,11136.36,10909.09,10909.09,1700],["2022-10-20",10909.09,11000.0,10909.09,10909.09,1300],["2022-10-21",10363.64,10363.64,10363.64,10363.64,100],["2022-10-24",9727.27,9727.27,9727.27,9727.27,400],["2022-10-25",9090.91,9772.73,9054.55,9590.91,1600],["2022-10-26",9954.55,9954.55,8927.27,9818.18,1700],["2022-10-27",10227.27,10227.27,9181.82,9909.09,2000],["2022-10-28",10272.73,10272.73,9318.18,9318.18,1800],["2022-10-31",9863.64,9863.64,9409.09,9409.09,1000],["2022-11-01",9409.09,9409.09,9409.09,9409.09,500],["2022-11-02",9409.09,9409.09,9318.18,9318.18,400],["2022-11-03",9318.18,9318.18,9318.18,9318.18,0],["2022-11-04",8772.73,9772.73,8772.73,9681.82,300],["2022-11-07",9636.36,9681.82,9545.45,9590.91,500],["2022-11-08",9590.91,9590.91,9590.91,9590.91,0],["2022-11-09",9590.91,9590.91,9590.91,9590.91,0],["2022-11-10",8936.36,9454.55,8936.36,9409.09,400],["2022-11-11",9409.09,9409.09,9409.09,9409.09,0],["2022-11-14",9409.09,9409.09,9409.09,9409.09,0],["2022-11-15",8754.55,8754.55,8754.55,8754.55,1000],["2022-11-16",8181.82,8909.09,8145.45,8818.18,3400],["2022-11-17",9409.09,9409.09,9181.82,9363.64,600],["2022-11-18",9363.64,9363.64,8709.09,9363.64,4200],["2022-11-21",8718.18,9227.27,8718.18,9227.27,200],["2022-11-22",8645.45,9545.45,8645.45,9454.55,2000],["2022-11-23",9409.09,10090.91,9409.09,10090.91,300],["2022-11-24",10136.36,10136.36,9409.09,10000.0,1000],["2022-11-25",9363.64,10636.36,9363.64,10454.55,2900],["2022-11-28",10000.0,10409.09,10000.0,10409.09,200],["2022-11-29",10409.09,10409.09,10409.09,10409.09,0],["2022-11-30",9681.82,10272.73,9681.82,10272.73,7100],["2022-12-01",10954.55,10954.55,10000.0,10727.27,400],["2022-12-02",10000.0,10318.18,10000.0,10318.18,3700],["2022-12-05",9727.27,10272.73,9636.36,10272.73,4600],["2022-12-06",9636.36,9727.27,9636.36,9727.27,300],["2022-12-07",9136.36,9227.27,9090.91,9227.27,2100],["2022-12-08",9227.27,9227.27,9090.91,9090.91,600],["2022-12-09",9181.82,9181.82,8636.36,8636.36,1000],["2022-12-12",9054.55,9063.64,9054.55,9063.64,300],["2022-12-13",9590.91,9590.91,9090.91,9090.91,3400],["2022-12-14",9090.91,9090.91,9090.91,9090.91,0],["2022-12-15",9181.82,9318.18,9181.82,9318.18,1000],["2022-12-16",9318.18,9318.18,9318.18,9318.18,0],["2022-12-19",9090.91,9090.91,9090.91,9090.91,800],["2022-12-20",8636.36,8645.45,8636.36,8636.36,1300],["2022-12-21",9181.82,9181.82,8909.09,8909.09,3200],["2022-12-22",8909.09,8909.09,8909.09,8909.09,0],["2022-12-23",8909.09,8909.09,8909.09,8909.09,0],["2022-12-26",8909.09,8909.09,8909.09,8909.09,500],["2022-12-27",8909.09,8909.09,8909.09,8909.09,300],["2022-12-28",8909.09,8909.09,8909.09,8909.09,0],["2022-12-29",8909.09,8909.09,8909.09,8909.09,0],["2022-12-30",9318.18,9318.18,9227.27,9227.27,300],["2023-01-03",9227.27,9363.64,9227.27,9363.64,1900],["2023-01-04",9363.64,9363.64,9363.64,9363.64,0],["2023-01-05",9363.64,9363.64,9363.64,9363.64,0],["2023-01-06",8718.18,8718.18,8718.18,8718.18,200],["2023-01-09",8718.18,9090.91,8718.18,9090.91,1500],["2023-01-10",9090.91,9090.91,9090.91,9090.91,100],["2023-01-11",9090.91,9090.91,8645.45,8645.45,300],["2023-01-12",8818.18,8818.18,8818.18,8818.18,200],["2023-01-13",8909.09,8909.09,8909.09,8909.09,200],["2023-01-16",8636.36,9090.91,8300.0,9090.91,500],["2023-01-17",9018.18,9027.27,8990.91,9027.27,2000],["2023-01-18",8736.36,8736.36,8727.27,8736.36,4200],["2023-01-19",8727.27,8736.36,8727.27,8727.27,2100],["2023-01-27",9000.0,9090.91,9000.0,9090.91,2200],["2023-01-30",9090.91,9318.18,9090.91,9272.73,2200],["2023-01-31",9272.73,9272.73,9272.73,9272.73,500],["2023-02-01",9090.91,9318.18,9090.91,9090.91,7600],["2023-02-02",9090.91,9090.91,9090.91,9090.91,0],["2023-02-03",9045.45,9090.91,9045.45,9090.91,2900],["2023-02-06",9045.45,9090.91,9045.45,9090.91,1600],["2023-02-07",9090.91,9090.91,9090.91,9090.91,3500],["2023-02-08",9090.91,9090.91,8490.91,8490.91,200],["2023-02-09",8827.27,9081.82,8827.27,9081.82,5400],["2023-02-10",9454.55,9681.82,9409.09,9681.82,2600],["2023-02-13",9681.82,9681.82,9681.82,9681.82,13000],["2023-02-14",9681.82,10181.82,9681.82,10000.0,1800],["2023-02-15",10000.0,10181.82,9954.55,10181.82,5900],["2023-02-16",10181.82,10454.55,10181.82,10181.82,8900],["2023-02-17",10136.36,10136.36,10136.36,10136.36,100],["2023-02-20",10000.0,10000.0,9454.55,9909.09,3700],["2023-02-21",10272.73,10272.73,9545.45,9590.91,2400],["2023-02-22",8936.36,9181.82,8936.36,9181.82,400],["2023-02-23",9181.82,9181.82,9181.82,9181.82,0],["2023-02-24",9181.82,9181.82,9181.82,9181.82,0],["2023-02-27",9181.82,9181.82,9181.82,9181.82,0],["2023-02-28",9181.82,9181.82,9181.82,9181.82,100],["2023-03-01",9136.36,9136.36,9136.36,9136.36,100],["2023-03-02",9136.36,9136.36,9136.36,9136.36,0],["2023-03-03",9136.36,9136.36,9136.36,9136.36,0],["2023-03-06",9136.36,9136.36,9136.36,9136.36,300],["2023-03-07",8518.18,8518.18,8518.18,8518.18,100],["2023-03-08",8527.27,9045.45,8527.27,9045.45,300],["2023-03-09",9045.45,9045.45,9045.45,9045.45,0],["2023-03-10",9636.36,9636.36,9272.73,9272.73,300],["2023-03-13",8636.36,8636.36,8636.36,8636.36,100],["2023-03-14",8627.27,8627.27,8627.27,8627.27,100],["2023-03-15",9081.82,9181.82,9081.82,9181.82,600],["2023-03-16",9090.91,9090.91,9090.91,9090.91,100],["2023-03-17",8727.27,9727.27,8654.55,9727.27,6100],["2023-03-20",9727.27,10181.82,9090.91,10181.82,500],["2023-03-21",10363.64,10409.09,9500.0,10318.18,4600],["2023-03-22",10363.64,10363.64,9636.36,10000.0,4900],["2023-03-23",9318.18,9318.18,9318.18,9318.18,600],["2023-03-24",9272.73,9909.09,8909.09,9909.09,700],["2023-03-27",9227.27,9863.64,9227.27,9409.09,800],["2023-03-28",9409.09,9409.09,9409.09,9409.09,0],["2023-03-29",8781.82,9409.09,8781.82,8854.55,700],["2023-03-30",8909.09,9272.73,8872.73,8881.82,1700],["2023-03-31",8872.73,9081.82,8872.73,8890.91,300],["2023-04-03",9454.55,9454.55,8954.55,8954.55,200],["2023-04-04",8636.36,9136.36,8636.36,9081.82,500],["2023-04-05",9181.82,9181.82,9181.82,9181.82,100],["2023-04-06",9181.82,9181.82,9181.82,9181.82,0],["2023-04-07",9272.73,9272.73,9272.73,9272.73,1000],["2023-04-10",9272.73,9272.73,9272.73,9272.73,0],["2023-04-11",9090.91,9454.55,9000.0,9454.55,1700],["2023-04-12",9000.0,9000.0,9000.0,9000.0,500],["2023-04-13",9045.45,9090.91,9000.0,9090.91,1500],["2023-04-14",9036.36,9036.36,8736.36,9000.0,4600],["2023-04-17",8990.91,8990.91,8636.36,8709.09,3200],["2023-04-18",8727.27,8727.27,8727.27,8727.27,400],["2023-04-19",8836.36,8836.36,8836.36,8836.36,1700],["2023-04-20",8990.91,8990.91,8990.91,8990.91,300],["2023-04-21",8990.91,8990.91,8990.91,8990.91,0],["2023-04-24",8990.91,8990.91,8636.36,8963.64,3300],["2023-04-25",8700.0,8990.91,8645.45,8990.91,6400],["2023-04-26",9000.0,9545.45,9000.0,9545.45,400],["2023-04-27",8881.82,9181.82,8881.82,9090.91,8100],["2023-04-28",9272.73,9272.73,9272.73,9272.73,600],["2023-05-04",8863.64,8863.64,8863.64,8863.64,3600],["2023-05-05",8727.27,8854.55,8681.82,8681.82,400],["2023-05-08",8681.82,8800.0,8681.82,8800.0,600],["2023-05-09",8890.91,8909.09,8890.91,8909.09,1500],["2023-05-10",8954.55,8954.55,8909.09,8909.09,200],["2023-05-11",8909.09,8909.09,8909.09,8909.09,0],["2023-05-12",8909.09,8909.09,8909.09,8909.09,700],["2023-05-15",8318.18,9500.0,8318.18,9500.0,13700],["2023-05-16",10136.36,10136.36,9500.0,10136.36,8700],["2023-05-17",10818.18,10818.18,9500.0,10818.18,18800],["2023-05-18",10909.09,11545.45,10909.09,11545.45,24100],["2023-05-19",12318.18,12318.18,11863.64,12000.0,11200],["2023-05-22",12000.0,12000.0,11181.82,11818.18,15800],["2023-05-23",11000.0,11636.36,11000.0,11000.0,15000],["2023-05-24",10318.18,11181.82,10272.73,10363.64,7400],["2023-05-25",9727.27,10500.0,9681.82,9681.82,9200],["2023-05-26",9727.27,10090.91,9636.36,10090.91,5500],["2023-05-29",10409.09,10545.45,9590.91,10500.0,21300],["2023-05-30",10863.64,10863.64,10045.45,10818.18,4500],["2023-05-31",10272.73,10772.73,10090.91,10772.73,7000],["2023-06-01",10818.18,10818.18,10045.45,10500.0,6800],["2023-06-02",10272.73,10272.73,10227.27,10227.27,9300],["2023-06-05",10227.27,10227.27,10181.82,10181.82,3000],["2023-06-06",10409.09,10409.09,10090.91,10090.91,2400],["2023-06-07",10090.91,10272.73,10090.91,10181.82,1600],["2023-06-08",10000.0,10318.18,9909.09,9909.09,7400],["2023-06-09",9909.09,10000.0,9863.64,10000.0,2000],["2023-06-12",9636.36,9909.09,9636.36,9909.09,3800],["2023-06-13",9954.55,9954.55,9954.55,9954.55,600],["2023-06-14",9954.55,9954.55,9954.55,9954.55,0],["2023-06-15",9636.36,9727.27,9636.36,9727.27,1200],["2023-06-16",9727.27,9954.55,9681.82,9681.82,2200],["2023-06-19",9681.82,9681.82,9681.82,9681.82,300],["2023-06-20",9681.82,9681.82,9681.82,9681.82,900],["2023-06-21",9909.09,9909.09,9181.82,9318.18,3400],["2023-06-22",9727.27,9954.55,9727.27,9954.55,2200],["2023-06-23",9909.09,9909.09,9909.09,9909.09,200],["2023-06-26",9454.55,9818.18,9363.64,9818.18,2700],["2023-06-27",9545.45,9545.45,9545.45,9545.45,300],["2023-06-28",9636.36,9727.27,9636.36,9727.27,900],["2023-06-29",9545.45,9545.45,9409.09,9409.09,600],["2023-06-30",9409.09,9409.09,9409.09,9409.09,1900],["2023-07-03",9409.09,9409.09,9409.09,9409.09,200],["2023-07-04",9636.36,9636.36,9636.36,9636.36,200],["2023-07-05",9636.36,9681.82,9636.36,9681.82,600],["2023-07-06",9727.27,9727.27,9636.36,9636.36,700],["2023-07-07",9636.36,9636.36,9363.64,9363.64,2200],["2023-07-10",9500.0,9545.45,9409.09,9545.45,500],["2023-07-11",9409.09,9636.36,9363.64,9454.55,2900],["2023-07-12",9409.09,9772.73,9409.09,9772.73,2400],["2023-07-13",9727.27,10454.55,9727.27,10227.27,5300],["2023-07-14",9636.36,10409.09,9636.36,10181.82,1200],["2023-07-17",9636.36,9818.18,9636.36,9818.18,4500],["2023-07-18",9818.18,9818.18,9818.18,9818.18,900],["2023-07-19",9818.18,9818.18,9818.18,9818.18,5100],["2023-07-20",9318.18,9545.45,9227.27,9272.73,1800],["2023-07-21",9363.64,9681.82,9363.64,9681.82,3800],["2023-07-24",9545.45,9545.45,9545.45,9545.45,2200],["2023-07-25",9545.45,9590.91,9545.45,9590.91,2100],["2023-07-26",9681.82,9681.82,9636.36,9681.82,1700],["2023-07-27",9545.45,9545.45,9545.45,9545.45,2300],["2023-07-28",9545.45,9545.45,9545.45,9545.45,1100],["2023-07-31",9545.45,10000.0,9545.45,10000.0,7700],["2023-08-01",9818.18,10181.82,9818.18,10181.82,6600],["2023-08-02",10136.36,10136.36,9909.09,10090.91,2400],["2023-08-03",10090.91,10090.91,9727.27,10090.91,3500],["2023-08-04",9818.18,9818.18,9818.18,9818.18,5800],["2023-08-07",9818.18,9818.18,9727.27,9772.73,4600],["2023-08-08",10227.27,10454.55,10227.27,10454.55,17500],["2023-08-09",11181.82,11181.82,11181.82,11181.82,18200],["2023-08-10",11954.55,11954.55,10909.09,11363.64,53500],["2023-08-11",11363.64,12045.45,10909.09,10909.09,3400],["2023-08-14",11000.0,11000.0,10181.82,10454.55,30300],["2023-08-15",10636.36,10636.36,10545.45,10590.91,6200],["2023-08-16",10590.91,10590.91,10318.18,10454.55,7400],["2023-08-17",10454.55,10454.55,10272.73,10318.18,5900],["2023-08-18",10636.36,10636.36,10000.0,10090.91,9300],["2023-08-21",9909.09,10000.0,9500.0,9500.0,15900],["2023-08-22",9590.91,9590.91,9454.55,9454.55,11900],["2023-08-23",9909.09,9954.55,9454.55,9454.55,5700],["2023-08-24",9727.27,9727.27,9454.55,9454.55,3500],["2023-08-25",9545.45,9863.64,9545.45,9727.27,12200],["2023-08-28",9727.27,10363.64,9727.27,10090.91,11500],["2023-08-29",9590.91,9909.09,9500.0,9909.09,3200],["2023-08-30",9681.82,9818.18,9636.36,9818.18,2300],["2023-08-31",9818.18,9909.09,9636.36,9909.09,10900],["2023-09-05",9909.09,10590.91,9909.09,10090.91,23900],["2023-09-06",10272.73,10727.27,10045.45,10318.18,10900],["2023-09-07",10727.27,10727.27,10272.73,10318.18,6500],["2023-09-08",10045.45,10727.27,10045.45,10500.0,8200],["2023-09-11",10272.73,10454.55,9818.18,10272.73,16000],["2023-09-12",10227.27,10272.73,10000.0,10227.27,1100],["2023-09-13",9863.64,10318.18,9818.18,10227.27,9200],["2023-09-14",10227.27,10681.82,10181.82,10181.82,4400],["2023-09-15",10181.82,10272.73,10000.0,10181.82,14800],["2023-09-18",10181.82,10272.73,10181.82,10227.27,2800],["2023-09-19",10454.55,10454.55,9818.18,9818.18,4800],["2023-09-20",10272.73,10272.73,10000.0,10181.82,6500],["2023-09-21",10454.55,10454.55,10227.27,10272.73,3700],["2023-09-22",10272.73,10272.73,9772.73,10090.91,19100],["2023-09-25",9772.73,10000.0,9500.0,9500.0,11400],["2023-09-26",9863.64,9954.55,9545.45,9954.55,4000],["2023-09-27",9772.73,9863.64,9590.91,9863.64,400],["2023-09-28",9863.64,9909.09,9863.64,9909.09,200],["2023-09-29",9909.09,9954.55,9545.45,9909.09,5200],["2023-10-02",9909.09,10500.0,9727.27,10090.91,6400],["2023-10-03",10000.0,10045.45,9590.91,9636.36,2500],["2023-10-04",9727.27,9727.27,9636.36,9681.82,900],["2023-10-05",9909.09,9909.09,9681.82,9681.82,600],["2023-10-06",9818.18,9818.18,9409.09,9818.18,2400],["2023-10-09",9818.18,9863.64,9636.36,9636.36,1700],["2023-10-10",9681.82,9909.09,9636.36,9909.09,3500],["2023-10-11",9909.09,9909.09,9818.18,9818.18,600],["2023-10-12",9954.55,9954.55,9818.18,9909.09,800],["2023-10-13",9909.09,9909.09,9590.91,9863.64,2900],["2023-10-16",9636.36,9818.18,9590.91,9818.18,2300],["2023-10-17",9772.73,9772.73,9409.09,9727.27,13200],["2023-10-18",9545.45,9909.09,9409.09,9772.73,6100],["2023-10-19",9772.73,9772.73,9772.73,9772.73,0],["2023-10-20",9409.09,9409.09,9090.91,9090.91,33100],["2023-10-23",8909.09,9227.27,8727.27,9227.27,7400],["2023-10-24",9090.91,9272.73,9090.91,9090.91,6100],["2023-10-25",9090.91,9318.18,9090.91,9090.91,1700],["2023-10-26",9000.0,9000.0,8472.73,8972.73,3200],["2023-10-27",8954.55,8954.55,8545.45,8727.27,1200],["2023-10-30",8545.45,8727.27,8363.64,8363.64,800],["2023-10-31",8645.45,8645.45,8645.45,8645.45,800],["2023-11-01",8645.45,8645.45,8645.45,8645.45,0],["2023-11-02",8772.73,8772.73,8372.73,8700.0,1400],["2023-11-03",8909.09,8909.09,8190.91,8900.0,800],["2023-11-06",8818.18,8909.09,8545.45,8545.45,900],["2023-11-07",8545.45,8627.27,8218.18,8218.18,4100],["2023-11-08",7918.18,8581.82,7909.09,8581.82,1400],["2023-11-09",8809.09,8809.09,8545.45,8727.27,1600],["2023-11-10",8763.64,8763.64,8545.45,8727.27,900],["2023-11-13",8363.64,8718.18,8363.64,8636.36,1800],["2023-11-14",8636.36,8818.18,8590.91,8590.91,1000],["2023-11-15",8772.73,8772.73,8518.18,8636.36,500],["2023-11-16",8409.09,8409.09,8409.09,8409.09,100],["2023-11-17",8636.36,8636.36,8181.82,8272.73,24900],["2023-11-20",8554.55,8554.55,8554.55,8554.55,100],["2023-11-21",8554.55,8554.55,8236.36,8236.36,1000],["2023-11-22",8272.73,8372.73,8181.82,8372.73,8600],["2023-11-23",8381.82,8409.09,8363.64,8363.64,1300],["2023-11-24",8190.91,8345.45,7827.27,8263.64,1800],["2023-11-27",8263.64,8409.09,8227.27,8227.27,1000],["2023-11-28",8363.64,8363.64,8209.09,8209.09,300],["2023-11-29",8227.27,8345.45,8227.27,8345.45,600],["2023-11-30",8181.82,8363.64,8181.82,8281.82,1600],["2023-12-01",8354.55,8354.55,8336.36,8336.36,1100],["2023-12-04",8181.82,8336.36,8054.55,8181.82,2200],["2023-12-05",8336.36,8336.36,8090.91,8090.91,1500],["2023-12-06",8254.55,8327.27,8209.09,8209.09,2700],["2023-12-07",8209.09,8209.09,8209.09,8209.09,500],["2023-12-08",8209.09,8390.91,8209.09,8390.91,4300],["2023-12-11",8390.91,8390.91,8390.91,8390.91,1600],["2023-12-12",8390.91,8390.91,8390.91,8390.91,1000],["2023-12-13",8036.36,8554.55,8036.36,8554.55,4200],["2023-12-14",8536.36,8536.36,8363.64,8363.64,1100],["2023-12-15",8409.09,8409.09,8363.64,8363.64,500],["2023-12-18",8363.64,8363.64,8363.64,8363.64,0],["2023-12-19",8363.64,8363.64,8363.64,8363.64,800],["2023-12-20",8363.64,8363.64,8363.64,8363.64,1200],["2023-12-21",8363.64,8363.64,8363.64,8363.64,0],["2023-12-22",8363.64,8363.64,8181.82,8181.82,2400],["2023-12-25",8318.18,8318.18,8318.18,8318.18,100],["2023-12-26",8318.18,8318.18,8181.82,8227.27,1200],["2023-12-27",8227.27,8227.27,8227.27,8227.27,0],["2023-12-28",8227.27,8363.64,8227.27,8363.64,1000],["2023-12-29",8363.64,8427.27,8363.64,8427.27,1500],["2024-01-02",8427.27,8427.27,8427.27,8427.27,0],["2024-01-03",8109.09,8363.64,7918.18,8354.55,5700],["2024-01-04",8400.0,8400.0,8363.64,8363.64,300],["2024-01-05",8227.27,8336.36,8209.09,8336.36,2300],["2024-01-08",8200.0,8290.91,8200.0,8290.91,1200],["2024-01-09",8381.82,8381.82,8354.55,8363.64,600],["2024-01-10",8363.64,8363.64,8190.91,8345.45,4200],["2024-01-11",8336.36,8336.36,8336.36,8336.36,100],["2024-01-12",8336.36,8336.36,8336.36,8336.36,0],["2024-01-15",8272.73,8381.82,8272.73,8381.82,1600],["2024-01-16",8200.0,8354.55,8200.0,8209.09,1300],["2024-01-17",8209.09,8209.09,8209.09,8209.09,0],["2024-01-18",8272.73,8272.73,8272.73,8272.73,1200],["2024-01-19",8272.73,8272.73,8236.36,8236.36,800],["2024-01-22",8272.73,8272.73,8236.36,8272.73,6200],["2024-01-23",8318.18,8318.18,8318.18,8318.18,100],["2024-01-24",8272.73,8318.18,8272.73,8318.18,2400],["2024-01-25",8354.55,8354.55,8345.45,8345.45,300],["2024-01-26",8345.45,8354.55,8345.45,8354.55,1900],["2024-01-29",8354.55,8354.55,8354.55,8354.55,0],["2024-01-30",8354.55,8354.55,8354.55,8354.55,100],["2024-01-31",8272.73,8272.73,8272.73,8272.73,2100],["2024-02-01",8272.73,8272.73,8272.73,8272.73,2100],["2024-02-02",8272.73,8354.55,8272.73,8354.55,1800],["2024-02-05",8354.55,8354.55,8281.82,8336.36,400],["2024-02-06",8336.36,8336.36,8336.36,8336.36,600],["2024-02-07",8336.36,8336.36,8336.36,8336.36,0],["2024-02-15",8336.36,8454.55,8336.36,8454.55,200],["2024-02-16",8545.45,8545.45,8545.45,8545.45,400],["2024-02-19",8581.82,8772.73,8581.82,8636.36,8700],["2024-02-20",8636.36,8718.18,8636.36,8718.18,1900],["2024-02-21",8718.18,8772.73,8636.36,8772.73,3900],["2024-02-22",8772.73,8772.73,8772.73,8772.73,0],["2024-02-23",8772.73,8818.18,8727.27,8818.18,2200],["2024-02-26",8818.18,8863.64,8772.73,8772.73,1600],["2024-02-27",8863.64,8863.64,8772.73,8863.64,3500],["2024-02-28",8818.18,8854.55,8818.18,8818.18,3100],["2024-02-29",8890.91,8890.91,8781.82,8781.82,600],["2024-03-01",8772.73,8772.73,8772.73,8772.73,500],["2024-03-04",8772.73,8772.73,8727.27,8727.27,2600],["2024-03-05",8863.64,9027.27,8863.64,9027.27,3200],["2024-03-06",9027.27,9045.45,8909.09,8909.09,5800],["2024-03-07",8781.82,8863.64,8781.82,8818.18,1700],["2024-03-08",8818.18,8818.18,8745.45,8745.45,600],["2024-03-11",8745.45,9090.91,8745.45,9036.36,2800],["2024-03-12",9000.0,9000.0,9000.0,9000.0,200],["2024-03-13",8872.73,9363.64,8872.73,9363.64,800],["2024-03-14",9318.18,9318.18,9090.91,9090.91,1500],["2024-03-15",9636.36,9636.36,9090.91,9090.91,3900],["2024-03-18",9090.91,9500.0,8509.09,9454.55,900],["2024-03-19",8818.18,9454.55,8818.18,9454.55,200],["2024-03-20",9090.91,9090.91,8954.55,8954.55,500],["2024-03-21",8954.55,8972.73,8954.55,8972.73,1200],["2024-03-22",8972.73,8972.73,8972.73,8972.73,0],["2024-03-25",9090.91,9090.91,9090.91,9090.91,100],["2024-03-26",9090.91,9090.91,9090.91,9090.91,3200],["2024-03-27",9090.91,9090.91,9090.91,9090.91,1300],["2024-03-28",9090.91,9090.91,9090.91,9090.91,0],["2024-03-29",9090.91,9090.91,9090.91,9090.91,500],["2024-04-01",9090.91,9090.91,8909.09,9090.91,1600],["2024-04-02",9090.91,9090.91,9045.45,9045.45,200],["2024-04-03",9045.45,9045.45,8954.55,8954.55,300],["2024-04-04",8954.55,8954.55,8954.55,8954.55,0],["2024-04-05",8954.55,8954.55,8818.18,8818.18,200],["2024-04-08",8636.36,8863.64,8636.36,8863.64,800],["2024-04-09",8863.64,8863.64,8863.64,8863.64,0],["2024-04-10",8863.64,8863.64,8863.64,8863.64,0],["2024-04-11",8636.36,8636.36,8636.36,8636.36,4000],["2024-04-12",8636.36,8636.36,8636.36,8636.36,0],["2024-04-15",8636.36,8636.36,8636.36,8636.36,200],["2024-04-16",8590.91,8590.91,8590.91,8590.91,500],["2024-04-17",8590.91,8590.91,8590.91,8590.91,0],["2024-04-19",8581.82,8581.82,8581.82,8581.82,100],["2024-04-22",8581.82,8581.82,8581.82,8581.82,0],["2024-04-23",8581.82,8581.82,8581.82,8581.82,0],["2024-04-24",8181.82,8909.09,8181.82,8681.82,400],["2024-04-25",8681.82,8681.82,8681.82,8681.82,0],["2024-04-26",8627.27,8627.27,8627.27,8627.27,200],["2024-05-02",8218.18,8590.91,8090.91,8590.91,4000],["2024-05-03",8590.91,8590.91,8590.91,8590.91,0],["2024-05-06",8590.91,8590.91,8590.91,8590.91,0],["2024-05-07",8590.91,8590.91,8590.91,8590.91,0],["2024-05-08",8590.91,8590.91,8590.91,8590.91,800],["2024-05-09",8418.18,8427.27,8409.09,8409.09,1800],["2024-05-10",8527.27,8536.36,8527.27,8536.36,400],["2024-05-13",8418.18,8418.18,8300.0,8300.0,1900],["2024-05-14",8300.0,8300.0,8300.0,8300.0,300],["2024-05-15",8281.82,8409.09,8281.82,8409.09,700],["2024-05-16",8363.64,8363.64,8318.18,8327.27,2300],["2024-05-17",8300.0,8300.0,8300.0,8300.0,400],["2024-05-20",8409.09,8409.09,8409.09,8409.09,200],["2024-05-21",8409.09,8590.91,8409.09,8563.64,1700],["2024-05-22",8554.55,8554.55,8545.45,8545.45,2100],["2024-05-23",8545.45,8545.45,8545.45,8545.45,0],["2024-05-24",8545.45,8545.45,8545.45,8545.45,0],["2024-05-27",8454.55,8454.55,8454.55,8454.55,100],["2024-05-28",8454.55,8454.55,8454.55,8454.55,0],["2024-05-29",8527.27,8545.45,8527.27,8545.45,1300],["2024-05-30",8545.45,8545.45,8545.45,8545.45,0],["2024-05-31",8545.45,8545.45,8545.45,8545.45,0],["2024-06-03",8545.45,8545.45,8545.45,8545.45,200],["2024-06-04",8545.45,8545.45,8545.45,8545.45,100],["2024-06-05",8363.64,8545.45,8363.64,8545.45,200],["2024-06-06",8545.45,8545.45,8545.45,8545.45,300],["2024-06-07",8636.36,9000.0,8636.36,8845.45,4100],["2024-06-10",8845.45,8845.45,8636.36,8645.45,1200],["2024-06-11",8545.45,8727.27,8545.45,8727.27,500],["2024-06-12",9181.82,9181.82,8636.36,8854.55,2400],["2024-06-13",8590.91,8809.09,8590.91,8809.09,2500],["2024-06-14",8809.09,8809.09,8809.09,8809.09,0],["2024-06-17",8736.36,8736.36,8736.36,8736.36,200],["2024-06-18",8318.18,8409.09,8318.18,8409.09,1200],["2024-06-19",8754.55,8954.55,8727.27,8818.18,940242],["2024-06-20",9036.36,9090.91,8818.18,8818.18,466300],["2024-06-21",8836.36,8972.73,8772.73,8954.55,601400],["2024-06-24",8954.55,8963.64,8827.27,8827.27,3600],["2024-06-25",8836.36,8890.91,8772.73,8772.73,4800],["2024-06-26",8781.82,8809.09,8363.64,8809.09,3100],["2024-06-27",8809.09,8809.09,8809.09,8809.09,700],["2024-06-28",8818.18,8818.18,8818.18,8818.18,3100],["2024-07-01",8750.0,9000.0,8750.0,9000.0,400],["2024-07-02",8990.0,8990.0,8900.0,8900.0,2000],["2024-07-03",8800.0,8800.0,8800.0,8800.0,1400],["2024-07-04",8800.0,8800.0,8600.0,8700.0,2500],["2024-07-05",8700.0,8700.0,8700.0,8700.0,2200],["2024-07-08",8980.0,8980.0,8950.0,8950.0,300],["2024-07-09",8540.0,8800.0,8540.0,8700.0,3800],["2024-07-10",8640.0,8790.0,8640.0,8790.0,5100],["2024-07-11",8790.0,8800.0,8790.0,8790.0,400],["2024-07-12",8690.0,8690.0,8690.0,8690.0,800],["2024-07-15",8690.0,8690.0,8690.0,8690.0,100],["2024-07-16",8690.0,8690.0,8690.0,8690.0,300],["2024-07-17",8690.0,8690.0,8690.0,8690.0,500],["2024-07-18",8670.0,8670.0,8630.0,8630.0,500],["2024-07-19",8630.0,8630.0,8600.0,8600.0,1300],["2024-07-22",8600.0,8600.0,8600.0,8600.0,100],["2024-07-23",8480.0,8480.0,8480.0,8480.0,500],["2024-07-24",8560.0,8560.0,8260.0,8290.0,1400],["2024-07-25",8290.0,8290.0,8250.0,8250.0,800],["2024-07-26",8250.0,8260.0,8250.0,8250.0,1600],["2024-07-29",8250.0,8250.0,8160.0,8160.0,1000],["2024-07-30",8160.0,8160.0,8160.0,8160.0,1500],["2024-07-31",8160.0,8160.0,8160.0,8160.0,0],["2024-08-01",8150.0,8150.0,8150.0,8150.0,200],["2024-08-02",8140.0,8140.0,8140.0,8140.0,300],["2024-08-05",8140.0,8140.0,8100.0,8100.0,200],["2024-08-06",8100.0,8100.0,8000.0,8000.0,1600],["2024-08-07",8000.0,8000.0,7910.0,7910.0,1400],["2024-08-08",7900.0,7900.0,7840.0,7840.0,1100],["2024-08-09",7840.0,7960.0,7800.0,7960.0,1200],["2024-08-12",7960.0,7970.0,7960.0,7970.0,300],["2024-08-13",7940.0,7970.0,7930.0,7950.0,2100],["2024-08-14",7800.0,7800.0,7800.0,7800.0,100],["2024-08-15",7800.0,7800.0,7800.0,7800.0,700],["2024-08-16",7850.0,7850.0,7850.0,7850.0,400],["2024-08-19",7750.0,7750.0,7750.0,7750.0,100],["2024-08-20",8020.0,8290.0,8000.0,8290.0,5100],["2024-08-21",8500.0,8700.0,8500.0,8700.0,9200],["2024-08-22",8310.0,8700.0,8310.0,8460.0,3700],["2024-08-23",8400.0,8680.0,8290.0,8680.0,7500],["2024-08-26",8680.0,8680.0,8680.0,8680.0,0],["2024-08-27",8500.0,8500.0,8200.0,8200.0,1500],["2024-08-28",7670.0,8190.0,7670.0,8190.0,2400],["2024-08-29",7810.0,8200.0,7810.0,8200.0,300],["2024-08-30",8170.0,8170.0,8170.0,8170.0,100],["2024-09-04",7780.0,8100.0,7770.0,8100.0,700],["2024-09-05",7810.0,8000.0,7810.0,8000.0,700],["2024-09-06",8000.0,8000.0,8000.0,8000.0,0],["2024-09-09",7900.0,8000.0,7900.0,8000.0,400],["2024-09-10",8000.0,8000.0,8000.0,8000.0,0],["2024-09-11",8000.0,8000.0,8000.0,8000.0,0],["2024-09-12",7990.0,8000.0,7730.0,7730.0,1700],["2024-09-13",7810.0,8000.0,7810.0,8000.0,1100],["2024-09-16",7510.0,8000.0,7510.0,8000.0,1600],["2024-09-17",8000.0,8000.0,8000.0,8000.0,0],["2024-09-18",8000.0,8000.0,8000.0,8000.0,0],["2024-09-19",7990.0,7990.0,7960.0,7960.0,300],["2024-09-20",7960.0,8000.0,7800.0,7830.0,2300],["2024-09-23",7840.0,7840.0,7800.0,7800.0,2800],["2024-09-24",7760.0,7780.0,7760.0,7770.0,1100],["2024-09-25",7780.0,8100.0,7760.0,8100.0,1100],["2024-09-26",8100.0,8100.0,8100.0,8100.0,0],["2024-09-27",8100.0,8100.0,8100.0,8100.0,0],["2024-09-30",8100.0,8100.0,8100.0,8100.0,0],["2024-10-01",8000.0,8000.0,8000.0,8000.0,100],["2024-10-02",7990.0,7990.0,7990.0,7990.0,1000],["2024-10-03",7700.0,8020.0,7600.0,8020.0,1000],["2024-10-04",8020.0,8020.0,8020.0,8020.0,0],["2024-10-07",8000.0,8000.0,8000.0,8000.0,300],["2024-10-08",8000.0,8000.0,8000.0,8000.0,0],["2024-10-09",8000.0,8000.0,8000.0,8000.0,0],["2024-10-10",7990.0,7990.0,7990.0,7990.0,100],["2024-10-11",7740.0,7740.0,7740.0,7740.0,100],["2024-10-14",7740.0,7740.0,7740.0,7740.0,1100],["2024-10-15",7750.0,7750.0,7750.0,7750.0,200],["2024-10-16",7750.0,7750.0,7750.0,7750.0,0],["2024-10-17",7750.0,7750.0,7750.0,7750.0,0],["2024-10-18",7750.0,7750.0,7210.0,7750.0,8100],["2024-10-21",7750.0,7750.0,7750.0,7750.0,0],["2024-10-22",7510.0,7690.0,7510.0,7690.0,300],["2024-10-23",7680.0,7680.0,7680.0,7680.0,100],["2024-10-24",7500.0,7510.0,7500.0,7500.0,1800],["2024-10-25",7500.0,7500.0,7500.0,7500.0,200],["2024-10-28",7500.0,7500.0,7500.0,7500.0,100],["2024-10-29",7500.0,7500.0,7500.0,7500.0,0],["2024-10-30",7500.0,7500.0,7500.0,7500.0,0],["2024-10-31",7500.0,7500.0,7500.0,7500.0,0],["2024-11-01",7400.0,7400.0,7400.0,7400.0,100],["2024-11-04",7410.0,7410.0,7410.0,7410.0,100],["2024-11-05",7410.0,7410.0,7410.0,7410.0,0],["2024-11-06",7410.0,7410.0,7410.0,7410.0,0],["2024-11-07",7410.0,7410.0,7410.0,7410.0,0],["2024-11-08",7410.0,7410.0,7410.0,7410.0,0],["2024-11-11",7270.0,7510.0,7270.0,7350.0,1700],["2024-11-12",7350.0,7400.0,7350.0,7400.0,1000],["2024-11-13",7400.0,7450.0,7400.0,7450.0,1000],["2024-11-14",7450.0,7450.0,7450.0,7450.0,0],["2024-11-15",7450.0,7450.0,7450.0,7450.0,0],["2024-11-18",7440.0,7450.0,7440.0,7450.0,700],["2024-11-19",7450.0,7450.0,7450.0,7450.0,0],["2024-11-20",7180.0,7190.0,7150.0,7150.0,1300],["2024-11-21",7150.0,7150.0,7150.0,7150.0,100],["2024-11-22",7150.0,7150.0,7150.0,7150.0,0],["2024-11-25",7150.0,7320.0,7150.0,7320.0,800],["2024-11-26",7300.0,7310.0,7260.0,7310.0,800],["2024-11-27",7310.0,7310.0,7310.0,7310.0,0],["2024-11-28",7380.0,7380.0,7380.0,7380.0,100],["2024-11-29",7860.0,7860.0,7440.0,7450.0,400],["2024-12-02",7210.0,7210.0,7210.0,7210.0,100],["2024-12-03",7180.0,7190.0,7180.0,7190.0,200],["2024-12-04",7200.0,7370.0,7200.0,7370.0,400],["2024-12-05",7340.0,7370.0,7340.0,7370.0,1100],["2024-12-06",7370.0,7470.0,7370.0,7470.0,700],["2024-12-09",7400.0,7780.0,7400.0,7640.0,900],["2024-12-10",7310.0,7880.0,7310.0,7880.0,200],["2024-12-11",7510.0,7510.0,7500.0,7500.0,400],["2024-12-12",7500.0,7500.0,7500.0,7500.0,0],["2024-12-13",7360.0,7360.0,7360.0,7360.0,100],["2024-12-16",7370.0,7380.0,7370.0,7370.0,800],["2024-12-17",7810.0,7810.0,7250.0,7250.0,500],["2024-12-18",7250.0,7250.0,7250.0,7250.0,0],["2024-12-19",7190.0,7190.0,7190.0,7190.0,300],["2024-12-20",7450.0,7470.0,7450.0,7450.0,600],["2024-12-23",7290.0,7290.0,7290.0,7290.0,100],["2024-12-24",7290.0,7290.0,7290.0,7290.0,200],["2024-12-25",7780.0,7790.0,7770.0,7770.0,800],["2024-12-26",7770.0,7770.0,7770.0,7770.0,0],["2024-12-27",7690.0,7690.0,7690.0,7690.0,100],["2024-12-30",7800.0,7800.0,7800.0,7800.0,200],["2024-12-31",7800.0,7800.0,7800.0,7800.0,0],["2025-01-02",7800.0,7800.0,7800.0,7800.0,0],["2025-01-03",7800.0,7800.0,7800.0,7800.0,0],["2025-01-06",7800.0,7800.0,7800.0,7800.0,0],["2025-01-07",7770.0,7770.0,7770.0,7770.0,100],["2025-01-08",7770.0,7770.0,7770.0,7770.0,100],["2025-01-09",7790.0,7790.0,7790.0,7790.0,100],["2025-01-10",7790.0,7790.0,7790.0,7790.0,0],["2025-01-13",7300.0,7310.0,7300.0,7310.0,400],["2025-01-14",7310.0,7310.0,7310.0,7310.0,0],["2025-01-15",7310.0,7310.0,7310.0,7310.0,100],["2025-01-16",7310.0,7310.0,7310.0,7310.0,0],["2025-01-17",7310.0,7310.0,7310.0,7310.0,0],["2025-01-20",7310.0,7310.0,7310.0,7310.0,0],["2025-01-21",7760.0,7760.0,7760.0,7760.0,100],["2025-01-22",7760.0,7760.0,7760.0,7760.0,0],["2025-01-23",7760.0,7760.0,7760.0,7760.0,0],["2025-01-24",7260.0,7770.0,7260.0,7760.0,1100],["2025-02-03",7760.0,7760.0,7760.0,7760.0,0],["2025-02-04",7760.0,7760.0,7760.0,7760.0,0],["2025-02-05",7760.0,7760.0,7760.0,7760.0,0],["2025-02-06",7760.0,7760.0,7760.0,7760.0,0],["2025-02-07",8180.0,8180.0,7320.0,7320.0,1800],["2025-02-10",7290.0,7340.0,7280.0,7340.0,500],["2025-02-11",7340.0,7340.0,7340.0,7340.0,0],["2025-02-12",7340.0,7340.0,7340.0,7340.0,0],["2025-02-13",7340.0,7340.0,7330.0,7330.0,400],["2025-02-14",7330.0,7330.0,7330.0,7330.0,1200],["2025-02-17",7350.0,7350.0,7350.0,7350.0,100],["2025-02-18",7350.0,7350.0,7350.0,7350.0,500],["2025-02-19",7280.0,7310.0,7280.0,7310.0,400],["2025-02-20",7320.0,7680.0,7320.0,7680.0,2700],["2025-02-21",7680.0,7680.0,7680.0,7680.0,0],["2025-02-24",7680.0,7680.0,7680.0,7680.0,100],["2025-02-25",7670.0,7670.0,7670.0,7670.0,200],["2025-02-26",7330.0,7330.0,7330.0,7330.0,100],["2025-02-27",7330.0,7690.0,7330.0,7690.0,1900],["2025-02-28",7670.0,7680.0,7600.0,7600.0,800],["2025-03-03",7800.0,7800.0,7680.0,7680.0,300],["2025-03-04",8150.0,8150.0,7850.0,7850.0,800],["2025-03-05",7960.0,7960.0,7800.0,7940.0,400],["2025-03-06",7940.0,7940.0,7940.0,7940.0,0],["2025-03-07",7470.0,7990.0,7470.0,7900.0,300],["2025-03-10",7900.0,7900.0,7900.0,7900.0,0],["2025-03-11",7400.0,7850.0,7400.0,7850.0,1600],["2025-03-12",7500.0,7920.0,7500.0,7920.0,2500],["2025-03-13",7920.0,7920.0,7920.0,7920.0,0],["2025-03-14",7920.0,7920.0,7920.0,7920.0,0],["2025-03-17",7700.0,7870.0,7700.0,7870.0,700],["2025-03-18",7870.0,7870.0,7870.0,7870.0,0],["2025-03-19",7870.0,7870.0,7700.0,7710.0,700],["2025-03-20",7710.0,7710.0,7700.0,7700.0,300],["2025-03-21",7410.0,7700.0,7410.0,7690.0,300],["2025-03-24",7500.0,8020.0,7500.0,8020.0,400],["2025-03-25",8020.0,8020.0,8020.0,8020.0,0],["2025-03-26",8020.0,8020.0,8020.0,8020.0,0],["2025-03-27",7480.0,7880.0,7460.0,7880.0,3900],["2025-03-28",7880.0,7880.0,7880.0,7880.0,0],["2025-03-31",7880.0,7880.0,7880.0,7880.0,0],["2025-04-01",7420.0,7680.0,7420.0,7680.0,700],["2025-04-02",7680.0,7680.0,7680.0,7680.0,100],["2025-04-03",7390.0,7390.0,7150.0,7150.0,1900],["2025-04-04",6820.0,7520.0,6820.0,7520.0,1000],["2025-04-08",7000.0,7000.0,7000.0,7000.0,100],["2025-04-09",6700.0,6700.0,6690.0,6690.0,500],["2025-04-10",6240.0,7150.0,6240.0,7150.0,8300],["2025-04-11",7150.0,7150.0,6660.0,6660.0,1000],["2025-04-14",6660.0,6660.0,6660.0,6660.0,0],["2025-04-15",7000.0,7000.0,6320.0,6690.0,5800],["2025-04-16",6690.0,6690.0,6690.0,6690.0,0],["2025-04-17",6650.0,6650.0,6630.0,6630.0,200],["2025-04-18",6550.0,6610.0,6550.0,6610.0,7500],["2025-04-21",6550.0,6550.0,6400.0,6400.0,8400],["2025-04-22",6400.0,6790.0,6400.0,6590.0,400],["2025-04-23",6570.0,6590.0,6570.0,6590.0,200],["2025-04-24",6780.0,6780.0,6500.0,6730.0,500],["2025-04-25",6700.0,6790.0,6340.0,6760.0,1400],["2025-04-28",6760.0,6760.0,6650.0,6650.0,400],["2025-04-29",6790.0,6790.0,6770.0,6770.0,300],["2025-05-05",6800.0,6800.0,6600.0,6790.0,3900],["2025-05-06",6800.0,6800.0,6800.0,6800.0,500],["2025-05-07",6800.0,6800.0,6600.0,6600.0,300],["2025-05-08",6900.0,6900.0,6430.0,6900.0,300],["2025-05-09",6900.0,6900.0,6900.0,6900.0,8500],["2025-05-12",6900.0,6950.0,6900.0,6950.0,1200],["2025-05-13",6510.0,6900.0,6500.0,6700.0,4100],["2025-05-14",6700.0,6990.0,6500.0,6970.0,800],["2025-05-15",6970.0,7000.0,6970.0,7000.0,3700],["2025-05-16",7000.0,7000.0,6600.0,7000.0,7400],["2025-05-19",6810.0,7490.0,6810.0,7490.0,11200],["2025-05-20",7720.0,8010.0,7720.0,8010.0,14400],["2025-05-21",8560.0,8560.0,7500.0,8400.0,28600],["2025-05-22",8400.0,8500.0,7820.0,7820.0,20800],["2025-05-23",7820.0,8340.0,7350.0,7350.0,9400],["2025-05-26",7360.0,7800.0,7100.0,7800.0,3200],["2025-05-27",7800.0,7800.0,7290.0,7290.0,8400],["2025-05-28",7290.0,7300.0,7290.0,7300.0,2700],["2025-05-29",7270.0,7400.0,7000.0,7300.0,24000],["2025-05-30",7300.0,7300.0,7300.0,7300.0,100],["2025-06-02",7100.0,7100.0,7100.0,7100.0,1100],["2025-06-03",7100.0,7100.0,7100.0,7100.0,1000],["2025-06-04",7110.0,7570.0,7110.0,7570.0,500],["2025-06-05",7100.0,7100.0,7100.0,7100.0,100],["2025-06-06",7100.0,7250.0,7100.0,7250.0,1200],["2025-06-09",7250.0,7600.0,7100.0,7600.0,10800],["2025-06-10",7100.0,7100.0,7100.0,7100.0,100],["2025-06-11",7490.0,7490.0,7490.0,7490.0,500],["2025-06-12",7010.0,7490.0,7010.0,7490.0,1100],["2025-06-13",7120.0,7120.0,7120.0,7120.0,100],["2025-06-16",7120.0,7500.0,7120.0,7500.0,600],["2025-06-17",7490.0,7490.0,7490.0,7490.0,100],["2025-06-18",7490.0,7490.0,7490.0,7490.0,0],["2025-06-19",7100.0,7470.0,7000.0,7450.0,4600],["2025-06-20",7450.0,7490.0,7060.0,7490.0,900],["2025-06-23",7490.0,7490.0,7490.0,7490.0,0],["2025-06-24",7000.0,7300.0,7000.0,7270.0,1300],["2025-06-25",7050.0,7440.0,7050.0,7440.0,700],["2025-06-26",7440.0,7440.0,7440.0,7440.0,0],["2025-06-27",7440.0,7440.0,7440.0,7440.0,0],["2025-06-30",7430.0,7500.0,7430.0,7500.0,2600],["2025-07-01",7500.0,7500.0,7500.0,7500.0,0],["2025-07-02",7310.0,7480.0,7310.0,7480.0,300],["2025-07-03",7040.0,7040.0,7040.0,7040.0,200],["2025-07-04",7050.0,7420.0,7050.0,7400.0,3500],["2025-07-07",7100.0,7380.0,7100.0,7380.0,200],["2025-07-08",7380.0,7380.0,7380.0,7380.0,0],["2025-07-09",7380.0,7390.0,7360.0,7380.0,1200],["2025-07-10",7150.0,7430.0,7150.0,7430.0,600],["2025-07-11",7380.0,7400.0,7200.0,7400.0,2900],["2025-07-14",7400.0,7400.0,7400.0,7400.0,0],["2025-07-15",7390.0,7400.0,7390.0,7400.0,300],["2025-07-16",7400.0,7400.0,7400.0,7400.0,0],["2025-07-17",7400.0,7400.0,7400.0,7400.0,0],["2025-07-18",7110.0,7380.0,7110.0,7380.0,700],["2025-07-21",7380.0,7380.0,7380.0,7380.0,500],["2025-07-22",7380.0,7430.0,7380.0,7430.0,1000],["2025-07-23",7500.0,7550.0,7460.0,7550.0,7600],["2025-07-24",7550.0,7600.0,7550.0,7590.0,4000],["2025-07-25",7500.0,7600.0,7500.0,7600.0,2600],["2025-07-28",7610.0,7850.0,7610.0,7800.0,2600],["2025-07-29",7800.0,7800.0,7800.0,7800.0,0],["2025-07-30",7460.0,7780.0,7460.0,7780.0,800],["2025-07-31",7780.0,7780.0,7780.0,7780.0,0],["2025-08-01",7280.0,7800.0,7280.0,7750.0,7500],["2025-08-04",7250.0,7730.0,7250.0,7730.0,300],["2025-08-05",7420.0,7500.0,7420.0,7500.0,1500],["2025-08-06",7500.0,7780.0,7500.0,7780.0,2400],["2025-08-07",7740.0,7740.0,7740.0,7740.0,200],["2025-08-08",7730.0,7740.0,7720.0,7730.0,1000],["2025-08-11",7750.0,7750.0,7740.0,7750.0,1400],["2025-08-12",7730.0,7730.0,7730.0,7730.0,500],["2025-08-13",7730.0,7730.0,7730.0,7730.0,0],["2025-08-14",7750.0,7750.0,7300.0,7500.0,2100],["2025-08-15",7500.0,7740.0,7500.0,7740.0,1500],["2025-08-18",7730.0,7730.0,7730.0,7730.0,300],["2025-08-19",7410.0,7730.0,7410.0,7620.0,4500],["2025-08-20",7720.0,7720.0,7620.0,7620.0,1200],["2025-08-21",7650.0,7790.0,7650.0,7700.0,3800],["2025-08-22",7700.0,7700.0,7410.0,7410.0,600],["2025-08-25",7700.0,7750.0,7700.0,7750.0,4600],["2025-08-26",7750.0,7750.0,7320.0,7700.0,900],["2025-08-27",7600.0,7730.0,7460.0,7730.0,3900],["2025-08-28",7730.0,7730.0,7730.0,7730.0,100],["2025-08-29",7720.0,7720.0,7720.0,7720.0,1500],["2025-09-03",7420.0,7440.0,7420.0,7420.0,2400],["2025-09-04",7430.0,7710.0,7430.0,7430.0,1600],["2025-09-05",7430.0,7430.0,7430.0,7430.0,0],["2025-09-08",7580.0,7950.0,7580.0,7950.0,51200],["2025-09-09",8500.0,8500.0,8500.0,8500.0,18000],["2025-09-10",9090.0,9090.0,8500.0,9090.0,51400],["2025-09-11",9090.0,9720.0,9090.0,9720.0,24400],["2025-09-12",10400.0,10400.0,10400.0,10400.0,19100],["2025-09-15",11100.0,11100.0,11000.0,11100.0,36100],["2025-09-16",11850.0,11850.0,11850.0,11850.0,5400],["2025-09-17",12650.0,12650.0,12650.0,12650.0,5500],["2025-09-18",13500.0,13500.0,13500.0,13500.0,7000],["2025-09-19",14400.0,14400.0,14400.0,14400.0,27300],["2025-09-22",15400.0,15400.0,15400.0,15400.0,21600],["2025-09-23",16450.0,16450.0,14350.0,14350.0,70000],["2025-09-24",13350.0,13350.0,13350.0,13350.0,7000],["2025-09-25",12450.0,12450.0,12450.0,12450.0,14700],["2025-09-26",11600.0,11600.0,11600.0,11600.0,16500],["2025-09-29",10800.0,12000.0,10800.0,11350.0,106100],["2025-09-30",11350.0,11350.0,10600.0,10900.0,19300],["2025-10-01",11400.0,11400.0,10150.0,10450.0,55000],["2025-10-02",10000.0,10000.0,9720.0,9730.0,24700],["2025-10-03",9730.0,9730.0,9200.0,9700.0,5300],["2025-10-06",9250.0,9690.0,9200.0,9500.0,7900],["2025-10-07",9500.0,9800.0,9270.0,9550.0,11100],["2025-10-08",8950.0,9560.0,8890.0,9380.0,11400],["2025-10-09",9100.0,9480.0,9100.0,9170.0,21400],["2025-10-10",9300.0,9300.0,8900.0,8980.0,10700],["2025-10-13",8980.0,9000.0,8500.0,8800.0,7900],["2025-10-14",8800.0,9140.0,8190.0,8190.0,35300],["2025-10-15",7820.0,8390.0,7800.0,8350.0,9900],["2025-10-16",8390.0,8630.0,8350.0,8630.0,5800],["2025-10-17",8590.0,8600.0,8110.0,8570.0,7200],["2025-10-20",8570.0,8570.0,7980.0,7980.0,7400],["2025-10-21",7600.0,8470.0,7500.0,7960.0,29900],["2025-10-22",7960.0,7960.0,7530.0,7850.0,3400],["2025-10-23",7500.0,7890.0,7500.0,7540.0,4000],["2025-10-24",7510.0,7700.0,7200.0,7230.0,7100],["2025-10-27",7240.0,7730.0,7230.0,7730.0,8700],["2025-10-28",8270.0,8270.0,8270.0,8270.0,4800],["2025-10-29",8840.0,8840.0,8840.0,8840.0,2100],["2025-10-30",9450.0,9450.0,9450.0,9450.0,6200],["2025-10-31",10100.0,10100.0,10100.0,10100.0,25200],["2025-11-03",10750.0,10750.0,9400.0,9400.0,44400],["2025-11-04",8800.0,8800.0,8750.0,8750.0,26100],["2025-11-05",8750.0,9360.0,8750.0,9360.0,10700],["2025-11-06",10000.0,10000.0,9510.0,9800.0,42000],["2025-11-07",9800.0,9800.0,9120.0,9120.0,6900],["2025-11-10",9500.0,9500.0,8590.0,8980.0,21100],["2025-11-11",9060.0,9060.0,8510.0,8980.0,7200],["2025-11-12",8970.0,9100.0,8850.0,8990.0,8900],["2025-11-13",9400.0,9400.0,9000.0,9200.0,3600],["2025-11-14",9200.0,9200.0,8620.0,8620.0,12200],["2025-11-17",8640.0,9180.0,8640.0,9110.0,12300],["2025-11-18",9250.0,9250.0,8600.0,9100.0,15200],["2025-11-19",9090.0,9100.0,8600.0,9100.0,7900],["2025-11-20",9100.0,9100.0,8900.0,8900.0,200],["2025-11-21",8800.0,8900.0,8700.0,8900.0,3700],["2025-11-24",9240.0,9240.0,8970.0,8970.0,3200],["2025-11-25",9200.0,9200.0,8970.0,9100.0,4200],["2025-11-26",9000.0,9000.0,9000.0,9000.0,300],["2025-11-27",9490.0,9490.0,9000.0,9000.0,1100],["2025-11-28",9000.0,9200.0,9000.0,9090.0,700],["2025-12-01",9100.0,9100.0,8730.0,8800.0,2400],["2025-12-02",8950.0,9150.0,8800.0,8800.0,10100],["2025-12-03",8810.0,8880.0,8800.0,8880.0,800],["2025-12-04",8880.0,8880.0,8880.0,8880.0,3600],["2025-12-05",8900.0,8990.0,8900.0,8980.0,3800],["2025-12-08",8710.0,9000.0,8710.0,9000.0,2900],["2025-12-09",8880.0,9000.0,8380.0,8990.0,2500],["2025-12-10",8990.0,8990.0,8910.0,8910.0,1200],["2025-12-11",8900.0,8950.0,8800.0,8800.0,900],["2025-12-12",8500.0,8510.0,8500.0,8500.0,600],["2025-12-15",8000.0,8500.0,8000.0,8500.0,500],["2025-12-16",8500.0,8500.0,8500.0,8500.0,0],["2025-12-17",8350.0,8790.0,8350.0,8740.0,2300],["2025-12-18",8890.0,8890.0,8890.0,8890.0,100],["2025-12-19",8850.0,8850.0,8850.0,8850.0,900],["2025-12-22",8590.0,8740.0,8500.0,8740.0,2100],["2025-12-23",8550.0,8550.0,8130.0,8140.0,2800],["2025-12-24",8140.0,8620.0,8100.0,8600.0,3100],["2025-12-25",8600.0,8900.0,8600.0,8770.0,2500],["2025-12-26",8600.0,8760.0,8200.0,8760.0,1900],["2025-12-29",8750.0,9370.0,8410.0,9370.0,16900],["2025-12-30",10000.0,10000.0,10000.0,10000.0,24200],["2025-12-31",10700.0,10700.0,10650.0,10700.0,84100],["2026-01-05",11400.0,11400.0,11050.0,11250.0,31800],["2026-01-06",11300.0,12000.0,10500.0,12000.0,81000],["2026-01-07",12000.0,12800.0,11200.0,11200.0,25500],["2026-01-08",10500.0,10800.0,10450.0,10450.0,26800],["2026-01-09",9720.0,9720.0,9720.0,9720.0,35100],["2026-01-12",9040.0,9040.0,9040.0,9040.0,24700],["2026-01-13",8420.0,9670.0,8420.0,9670.0,76300],["2026-01-14",10150.0,10200.0,9400.0,9800.0,20000],["2026-01-15",9700.0,9700.0,9120.0,9490.0,29900],["2026-01-16",9200.0,9400.0,8830.0,8940.0,16500],["2026-01-19",8970.0,9360.0,8960.0,9360.0,17900],["2026-01-20",9250.0,9250.0,9040.0,9060.0,4600],["2026-01-21",9060.0,9190.0,9000.0,9000.0,1400],["2026-01-22",9000.0,9100.0,9000.0,9100.0,2400],["2026-01-23",9100.0,9100.0,8800.0,8800.0,4100],["2026-01-26",8800.0,8870.0,8600.0,8870.0,4800],["2026-01-27",8850.0,9490.0,8850.0,9490.0,37800],["2026-01-28",10150.0,10150.0,9600.0,10150.0,32600],["2026-01-29",10150.0,10850.0,9440.0,10200.0,46500],["2026-01-30",9490.0,10800.0,9490.0,9490.0,18100],["2026-02-02",9500.0,10000.0,8830.0,8860.0,42500],["2026-02-03",8900.0,9340.0,8850.0,9340.0,11400],["2026-02-04",8800.0,8820.0,8690.0,8810.0,5700],["2026-02-05",8730.0,8960.0,8730.0,8960.0,2000],["2026-02-06",8920.0,8920.0,8600.0,8680.0,11300],["2026-02-09",8680.0,8910.0,8630.0,8630.0,3200],["2026-02-10",8890.0,8890.0,8870.0,8870.0,600],["2026-02-11",8870.0,8870.0,8780.0,8780.0,2600],["2026-02-12",8780.0,9290.0,8780.0,8880.0,2900],["2026-02-13",8870.0,9200.0,8860.0,9000.0,12700],["2026-02-23",9090.0,9200.0,8720.0,8720.0,3500],["2026-02-24",8730.0,8990.0,8720.0,8720.0,15200],["2026-02-25",8720.0,8980.0,8720.0,8980.0,1600],["2026-02-26",8980.0,8980.0,8900.0,8920.0,2400],["2026-02-27",8980.0,9000.0,8980.0,9000.0,8000],["2026-03-02",8440.0,8720.0,8440.0,8720.0,3000],["2026-03-03",8800.0,8800.0,8280.0,8680.0,1600],["2026-03-04",8680.0,8680.0,8420.0,8680.0,9300],["2026-03-05",8450.0,8720.0,8450.0,8720.0,2200],["2026-03-06",8720.0,8890.0,8720.0,8720.0,1000],["2026-03-09",8520.0,8520.0,8110.0,8130.0,2600],["2026-03-10",8680.0,8690.0,8680.0,8690.0,10800],["2026-03-11",8890.0,8890.0,8890.0,8890.0,500],["2026-03-12",8900.0,8900.0,8270.0,8400.0,2500],["2026-03-13",8400.0,8400.0,8400.0,8400.0,100],["2026-03-16",8350.0,8400.0,8350.0,8400.0,1400],["2026-03-17",8400.0,8400.0,8350.0,8350.0,700],["2026-03-18",8350.0,8500.0,8350.0,8500.0,1600],["2026-03-19",9000.0,9000.0,8410.0,8410.0,500],["2026-03-20",8410.0,8410.0,8410.0,8410.0,0],["2026-03-23",8410.0,8410.0,8100.0,8100.0,500],["2026-03-24",8410.0,8410.0,8410.0,8410.0,100],["2026-03-25",8410.0,8410.0,8410.0,8410.0,0],["2026-03-26",7900.0,8020.0,7900.0,8020.0,1500],["2026-03-27",8100.0,8100.0,8100.0,8100.0,1900],["2026-03-30",8100.0,8400.0,8000.0,8400.0,1400],["2026-03-31",8380.0,8430.0,8380.0,8380.0,3200],["2026-04-01",8500.0,8500.0,8500.0,8500.0,1300],["2026-04-02",8490.0,8490.0,8490.0,8490.0,100],["2026-04-03",8490.0,8490.0,8490.0,8490.0,400],["2026-04-06",8450.0,8450.0,8450.0,8450.0,200],["2026-04-07",8450.0,8450.0,8450.0,8450.0,0],["2026-04-08",8430.0,8700.0,8430.0,8550.0,2200],["2026-04-09",8500.0,8500.0,8500.0,8500.0,200],["2026-04-10",8500.0,8500.0,8500.0,8500.0,100],["2026-04-13",8100.0,8150.0,8100.0,8150.0,600],["2026-04-14",8600.0,8720.0,8600.0,8620.0,800],["2026-04-15",8620.0,8620.0,8620.0,8620.0,0],["2026-04-16",8120.0,8640.0,8120.0,8640.0,1200],["2026-04-17",8600.0,8610.0,8600.0,8600.0,1000],["2026-04-20",8600.0,8600.0,8600.0,8600.0,0],["2026-04-21",8490.0,8490.0,8490.0,8490.0,800],["2026-04-22",8200.0,8250.0,8200.0,8220.0,1300],["2026-04-23",8220.0,8570.0,8220.0,8570.0,1400],["2026-04-24",8570.0,8570.0,8570.0,8570.0,0],["2026-04-28",8570.0,8570.0,8570.0,8570.0,0],["2026-04-29",8100.0,8430.0,8100.0,8430.0,1400],["2026-05-04",8430.0,8430.0,8430.0,8430.0,0],["2026-05-05",8100.0,8100.0,8100.0,8100.0,300],["2026-05-06",8050.0,8340.0,8050.0,8340.0,1200],["2026-05-07",8330.0,8330.0,8330.0,8330.0,600],["2026-05-08",8100.0,8100.0,8100.0,8100.0,2300],["2026-05-11",8000.0,8000.0,8000.0,8000.0,300],["2026-05-12",7540.0,8430.0,7540.0,8410.0,900],["2026-05-13",8010.0,8020.0,7900.0,7900.0,8100],["2026-05-14",8320.0,8410.0,8320.0,8360.0,600],["2026-05-15",8380.0,8380.0,8380.0,8380.0,100],["2026-05-18",8380.0,8380.0,8380.0,8380.0,0],["2026-05-19",7950.0,8100.0,7950.0,7960.0,3800],["2026-05-20",7960.0,7960.0,7960.0,7960.0,1500],["2026-05-21",7900.0,7900.0,7800.0,7800.0,1500],["2026-05-22",7800.0,7800.0,7800.0,7800.0,300],["2026-05-25",8250.0,8250.0,8250.0,8250.0,100],["2026-05-26",8250.0,8250.0,8250.0,8250.0,0],["2026-05-27",8300.0,8300.0,8300.0,8300.0,200],["2026-05-28",8000.0,8000.0,7900.0,7900.0,1000],["2026-05-29",8020.0,8190.0,7800.0,7800.0,5000],["2026-06-01",7800.0,7800.0,7800.0,7800.0,200],["2026-06-02",7700.0,8000.0,7700.0,8000.0,400],["2026-06-03",8000.0,8000.0,8000.0,8000.0,0],["2026-06-04",8000.0,8000.0,8000.0,8000.0,0],["2026-06-05",7440.0,8210.0,7440.0,8110.0,6000],["2026-06-08",7550.0,7570.0,7550.0,7570.0,500],["2026-06-09",8080.0,8080.0,8080.0,8080.0,100],["2026-06-10",7900.0,8070.0,7520.0,8070.0,1100],["2026-06-11",8090.0,8630.0,7900.0,8000.0,2100],["2026-06-12",8450.0,8450.0,8350.0,8350.0,300],["2026-06-15",8500.0,8500.0,8500.0,8500.0,100],["2026-06-16",8440.0,8440.0,7910.0,7910.0,6100],["2026-06-17",8460.0,8460.0,8000.0,8000.0,500],["2026-06-18",8480.0,8480.0,8480.0,8480.0,100],["2026-06-19",8450.0,8450.0,8000.0,8000.0,1600],["2026-06-22",8350.0,8350.0,8350.0,8350.0,100],["2026-06-23",8350.0,8350.0,8350.0,8350.0,0],["2026-06-24",7900.0,8340.0,7800.0,7810.0,1700],["2026-06-25",8000.0,8000.0,8000.0,8000.0,4000],["2026-06-26",8250.0,8250.0,8250.0,8250.0,100],["2026-06-29",8250.0,8250.0,8250.0,8250.0,0],["2026-06-30",8250.0,8250.0,8250.0,8250.0,0],["2026-07-01",8250.0,8250.0,8250.0,8250.0,0],["2026-07-02",8250.0,8250.0,8250.0,8250.0,0],["2026-07-03",8250.0,8250.0,8250.0,8250.0,0],["2026-07-06",7800.0,7800.0,7800.0,7800.0,100],["2026-07-07",8170.0,8180.0,8170.0,8180.0,200],["2026-07-08",8180.0,8180.0,8100.0,8100.0,200],["2026-07-09",7560.0,8100.0,7560.0,8100.0,1700],["2026-07-10",8100.0,8100.0,8100.0,8100.0,0],["2026-07-13",8100.0,8100.0,8100.0,8100.0,0],["2026-07-14",8100.0,8100.0,8100.0,8100.0,0],["2026-07-15",8100.0,8100.0,8100.0,8100.0,0],["2026-07-16",8100.0,8100.0,8100.0,8100.0,0],["2026-07-17",7550.0,7990.0,7550.0,7990.0,300],["2026-07-20",7450.0,8500.0,7450.0,8500.0,11100],["2026-07-21",8500.0,8500.0,8500.0,8500.0,0],["2026-07-22",7910.0,7910.0,7910.0,7910.0,6200],["2026-07-23",7370.0,7450.0,7370.0,7450.0,900],["2026-07-24",7970.0,7970.0,7970.0,7970.0,700],["2026-07-27",7970.0,7970.0,7970.0,7970.0,1100],["2026-07-28",7960.0,8180.0,7900.0,8180.0,400],["2026-07-29",8180.0,8180.0,8180.0,8180.0,0],["2026-07-30",8440.0,8440.0,8440.0,8440.0,100],["2026-07-31",8440.0,8440.0,8440.0,8440.0,600],["2026-08-03",8440.0,8440.0,8440.0,8440.0,0],["2026-08-04",7900.0,7900.0,7900.0,7900.0,100],["2026-08-05",8390.0,8390.0,7600.0,7650.0,2800],["2026-08-06",7650.0,7700.0,7650.0,7700.0,200],["2026-08-07",8000.0,8220.0,8000.0,8220.0,200],["2026-08-10",8220.0,8290.0,7650.0,8290.0,900],["2026-08-11",8290.0,8290.0,8290.0,8290.0,0],["2026-08-12",8200.0,8200.0,7800.0,8000.0,1300],["2026-08-13",8020.0,8020.0,8000.0,8000.0,300],["2026-08-14",8000.0,8000.0,8000.0,8000.0,0],["2026-08-17",8000.0,8000.0,8000.0,8000.0,500],["2026-08-18",8280.0,8280.0,8000.0,8000.0,200],["2026-08-19",8000.0,8000.0,8000.0,8000.0,0],["2026-08-20",8000.0,8000.0,7450.0,8000.0,3200],["2026-08-21",8000.0,8000.0,8000.0,8000.0,0],["2026-08-24",7880.0,8000.0,7660.0,8000.0,16700],["2026-08-25",7800.0,7800.0,7800.0,7800.0,5900],["2026-08-26",7800.0,7800.0,7800.0,7800.0,0],["2026-08-27",7800.0,7800.0,7800.0,7800.0,0],["2026-08-28",7800.0,7800.0,7800.0,7800.0,0],["2026-09-03",7770.0,7950.0,7770.0,7950.0,400],["2026-09-04",7950.0,7950.0,7950.0,7950.0,300],["2026-09-07",7930.0,7940.0,7930.0,7940.0,300],["2026-09-08",7940.0,7940.0,7940.0,7940.0,0],["2026-09-09",7940.0,7940.0,7940.0,7940.0,100],["2026-09-10",7940.0,7940.0,7940.0,7940.0,0],["2026-09-11",7940.0,7940.0,7940.0,7940.0,0],["2026-09-14",7750.0,8000.0,7390.0,8000.0,5100],["2026-09-15",7900.0,7900.0,7770.0,7770.0,3000],["2026-09-16",7620.0,7790.0,7410.0,7410.0,1000],["2026-09-17",7510.0,7920.0,7400.0,7400.0,1100],["2026-09-18",7700.0,7800.0,7200.0,7800.0,16200],["2026-09-21",7700.0,7800.0,7700.0,7800.0,300],["2026-09-22",7800.0,7800.0,7800.0,7800.0,0],["2026-09-23",7800.0,7800.0,7800.0,7800.0,0],["2026-09-24",7800.0,7800.0,7800.0,7800.0,0],["2026-09-25",7800.0,7800.0,7800.0,7800.0,0],["2026-09-28",7260.0,7900.0,7260.0,7900.0,6600],["2026-09-29",7900.0,7900.0,7900.0,7900.0,0],["2026-09-30",7900.0,8050.0,7900.0,8050.0,200],["2026-10-01",8050.0,8050.0,8050.0,8050.0,0],["2026-10-02",8050.0,8050.0,8050.0,8050.0,0],["2026-10-05",8050.0,8200.0,8050.0,8050.0,4400],["2026-10-06",8050.0,8050.0,8050.0,8050.0,0],["2026-10-07",8050.0,8050.0,8050.0,8050.0,0],["2026-10-08",8050.0,8050.0,8050.0,8050.0,4500],["2026-10-09",8050.0,8050.0,8050.0,8050.0,500],["2026-10-12",7880.0,7880.0,7850.0,7850.0,800]]}