{"sym":"DC1","index":false,"bars":[["2016-07-19",1439.45,1439.45,1439.45,1439.45,0],["2016-07-20",1439.45,1439.45,1439.45,1439.45,0],["2016-07-21",1439.45,1439.45,1439.45,1439.45,0],["2016-07-22",1439.45,1439.45,1439.45,1439.45,0],["2016-07-25",1439.45,1439.45,1439.45,1439.45,0],["2016-07-26",1439.45,1439.45,1439.45,1439.45,0],["2016-07-27",1439.45,1439.45,1439.45,1439.45,0],["2016-07-28",1439.45,1439.45,1439.45,1439.45,0],["2016-07-29",1439.45,1439.45,1439.45,1439.45,0],["2016-08-01",1439.45,1439.45,1439.45,1439.45,0],["2016-08-02",1439.45,1439.45,1439.45,1439.45,0],["2016-08-03",1439.45,1439.45,1439.45,1439.45,0],["2016-08-04",1439.45,1439.45,1439.45,1439.45,0],["2016-08-05",1439.45,1439.45,1439.45,1439.45,0],["2016-08-08",1439.45,1439.45,1439.45,1439.45,0],["2016-08-09",1439.45,1439.45,1439.45,1439.45,0],["2016-08-10",1439.45,1439.45,1439.45,1439.45,0],["2016-08-11",1439.45,1439.45,1439.45,1439.45,0],["2016-08-12",1439.45,1439.45,1439.45,1439.45,0],["2016-08-15",1439.45,1439.45,1439.45,1439.45,0],["2016-08-16",1439.45,1439.45,1439.45,1439.45,0],["2016-08-17",1439.45,1439.45,1439.45,1439.45,0],["2016-08-18",874.96,874.96,874.96,874.96,100],["2016-08-19",874.96,874.96,874.96,874.96,0],["2016-08-22",874.96,874.96,874.96,874.96,0],["2016-08-23",874.96,874.96,874.96,874.96,0],["2016-08-24",874.96,874.96,874.96,874.96,0],["2016-08-25",874.96,874.96,874.96,874.96,0],["2016-08-26",874.96,874.96,874.96,874.96,0],["2016-08-29",874.96,874.96,874.96,874.96,0],["2016-08-30",874.96,874.96,874.96,874.96,0],["2016-08-31",874.96,874.96,874.96,874.96,0],["2016-09-01",874.96,874.96,874.96,874.96,0],["2016-09-05",874.96,874.96,874.96,874.96,0],["2016-09-06",874.96,874.96,874.96,874.96,0],["2016-09-07",874.96,874.96,874.96,874.96,0],["2016-09-08",874.96,874.96,874.96,874.96,0],["2016-09-09",874.96,874.96,874.96,874.96,0],["2016-09-12",874.96,874.96,874.96,874.96,0],["2016-09-13",874.96,874.96,874.96,874.96,0],["2016-09-14",874.96,874.96,874.96,874.96,0],["2016-09-15",874.96,874.96,874.96,874.96,0],["2016-09-16",874.96,874.96,874.96,874.96,0],["2016-09-19",874.96,874.96,874.96,874.96,0],["2016-09-20",874.96,874.96,874.96,874.96,0],["2016-09-21",874.96,874.96,874.96,874.96,0],["2016-09-22",874.96,874.96,874.96,874.96,0],["2016-09-23",874.96,874.96,874.96,874.96,0],["2016-09-26",874.96,874.96,874.96,874.96,0],["2016-09-27",874.96,874.96,874.96,874.96,0],["2016-09-28",874.96,874.96,874.96,874.96,0],["2016-09-29",874.96,874.96,874.96,874.96,0],["2016-09-30",874.96,874.96,874.96,874.96,0],["2016-10-03",874.96,874.96,874.96,874.96,0],["2016-10-04",874.96,874.96,874.96,874.96,0],["2016-10-05",874.96,874.96,874.96,874.96,0],["2016-10-06",874.96,874.96,874.96,874.96,0],["2016-10-07",874.96,874.96,874.96,874.96,0],["2016-10-10",874.96,874.96,874.96,874.96,0],["2016-10-11",874.96,874.96,874.96,874.96,0],["2016-10-12",931.41,931.41,931.41,931.41,100],["2016-10-13",931.41,931.41,931.41,931.41,0],["2016-10-14",931.41,931.41,931.41,931.41,0],["2016-10-17",931.41,931.41,931.41,931.41,0],["2016-10-18",931.41,931.41,931.41,931.41,0],["2016-10-19",931.41,931.41,931.41,931.41,0],["2016-10-20",931.41,931.41,931.41,931.41,0],["2016-10-21",931.41,931.41,931.41,931.41,0],["2016-10-24",931.41,931.41,931.41,931.41,0],["2016-10-25",931.41,931.41,931.41,931.41,0],["2016-10-26",931.41,931.41,931.41,931.41,0],["2016-10-27",931.41,931.41,931.41,931.41,0],["2016-10-28",931.41,931.41,931.41,931.41,0],["2016-10-31",931.41,931.41,931.41,931.41,0],["2016-11-01",931.41,931.41,931.41,931.41,0],["2016-11-02",931.41,931.41,931.41,931.41,0],["2016-11-03",931.41,931.41,931.41,931.41,0],["2016-11-04",931.41,931.41,931.41,931.41,0],["2016-11-07",931.41,931.41,931.41,931.41,0],["2016-11-08",931.41,931.41,931.41,931.41,0],["2016-11-09",931.41,931.41,931.41,931.41,0],["2016-11-10",931.41,931.41,931.41,931.41,0],["2016-11-11",931.41,931.41,931.41,931.41,0],["2016-11-14",931.41,931.41,931.41,931.41,0],["2016-11-15",931.41,931.41,931.41,931.41,0],["2016-11-16",931.41,931.41,931.41,931.41,0],["2016-11-17",931.41,931.41,931.41,931.41,0],["2016-11-18",931.41,931.41,931.41,931.41,0],["2016-11-21",931.41,931.41,931.41,931.41,0],["2016-11-22",931.41,931.41,931.41,931.41,0],["2016-11-23",931.41,931.41,931.41,931.41,0],["2016-11-24",931.41,931.41,931.41,931.41,0],["2016-11-25",931.41,931.41,931.41,931.41,0],["2016-11-28",931.41,931.41,931.41,931.41,0],["2016-11-29",931.41,931.41,931.41,931.41,0],["2016-11-30",931.41,931.41,931.41,931.41,0],["2016-12-01",931.41,931.41,931.41,931.41,0],["2016-12-02",846.74,846.74,846.74,846.74,44000],["2016-12-05",846.74,846.74,846.74,846.74,0],["2016-12-06",846.74,846.74,846.74,846.74,0],["2016-12-07",846.74,846.74,846.74,846.74,0],["2016-12-08",846.74,846.74,846.74,846.74,0],["2016-12-09",846.74,846.74,846.74,846.74,0],["2016-12-12",846.74,846.74,846.74,846.74,0],["2016-12-13",846.74,846.74,846.74,846.74,0],["2016-12-14",846.74,846.74,846.74,846.74,0],["2016-12-15",846.74,846.74,846.74,846.74,0],["2016-12-16",846.74,846.74,846.74,846.74,0],["2016-12-19",846.74,846.74,846.74,846.74,0],["2016-12-20",846.74,846.74,846.74,846.74,0],["2016-12-21",846.74,846.74,846.74,846.74,0],["2016-12-22",846.74,846.74,846.74,846.74,0],["2016-12-23",846.74,846.74,846.74,846.74,0],["2016-12-26",846.74,846.74,846.74,846.74,0],["2016-12-27",846.74,846.74,846.74,846.74,0],["2016-12-28",846.74,846.74,846.74,846.74,0],["2016-12-29",846.74,846.74,846.74,846.74,0],["2016-12-30",846.74,846.74,846.74,846.74,0],["2017-01-03",846.74,846.74,846.74,846.74,0],["2017-01-04",846.74,846.74,846.74,846.74,0],["2017-01-05",846.74,846.74,846.74,846.74,0],["2017-01-06",846.74,846.74,846.74,846.74,0],["2017-01-09",846.74,846.74,846.74,846.74,0],["2017-01-10",846.74,846.74,846.74,846.74,0],["2017-01-11",846.74,846.74,846.74,846.74,0],["2017-01-12",846.74,846.74,846.74,846.74,0],["2017-01-13",846.74,846.74,846.74,846.74,0],["2017-01-16",846.74,846.74,846.74,846.74,0],["2017-01-17",846.74,846.74,846.74,846.74,0],["2017-01-18",846.74,846.74,846.74,846.74,0],["2017-01-19",846.74,846.74,846.74,846.74,0],["2017-01-20",846.74,846.74,846.74,846.74,0],["2017-01-23",846.74,846.74,846.74,846.74,0],["2017-01-24",846.74,846.74,846.74,846.74,0],["2017-01-25",846.74,846.74,846.74,846.74,0],["2017-02-02",846.74,846.74,846.74,846.74,0],["2017-02-03",846.74,846.74,846.74,846.74,0],["2017-02-06",846.74,846.74,846.74,846.74,0],["2017-02-07",846.74,846.74,846.74,846.74,0],["2017-02-08",846.74,846.74,846.74,846.74,0],["2017-02-09",846.74,846.74,846.74,846.74,0],["2017-02-10",846.74,846.74,846.74,846.74,0],["2017-02-13",846.74,846.74,846.74,846.74,0],["2017-02-14",846.74,846.74,846.74,846.74,0],["2017-02-15",846.74,846.74,846.74,846.74,0],["2017-02-16",846.74,846.74,846.74,846.74,0],["2017-02-17",846.74,846.74,846.74,846.74,0],["2017-02-20",846.74,846.74,846.74,846.74,0],["2017-02-21",846.74,846.74,846.74,846.74,0],["2017-02-22",846.74,846.74,846.74,846.74,0],["2017-02-23",846.74,846.74,846.74,846.74,0],["2017-02-24",846.74,846.74,846.74,846.74,0],["2017-02-27",846.74,846.74,846.74,846.74,0],["2017-02-28",846.74,846.74,846.74,846.74,0],["2017-03-01",846.74,846.74,846.74,846.74,0],["2017-03-02",846.74,846.74,846.74,846.74,0],["2017-03-03",846.74,846.74,846.74,846.74,0],["2017-03-06",846.74,846.74,846.74,846.74,0],["2017-03-07",1185.43,1185.43,1185.43,1185.43,200],["2017-03-08",1185.43,1185.43,1185.43,1185.43,0],["2017-03-09",1354.78,1354.78,1354.78,1354.78,3950],["2017-03-10",1354.78,1354.78,1354.78,1354.78,0],["2017-03-13",1354.78,1354.78,1354.78,1354.78,0],["2017-03-14",1552.35,1552.35,1552.35,1552.35,100],["2017-03-15",1778.15,1778.15,1778.15,1778.15,100],["2017-03-16",2032.17,2032.17,2032.17,2032.17,100],["2017-03-17",2314.41,2314.41,2314.41,2314.41,100],["2017-03-20",2653.11,2653.11,2653.11,2653.11,100],["2017-03-21",3048.25,3048.25,3048.25,3048.25,100],["2017-03-22",3499.85,3499.85,2596.66,3499.85,61900],["2017-03-23",3951.44,3951.44,3951.44,3951.44,100],["2017-03-24",4544.15,4544.15,4515.93,4544.15,27223],["2017-03-27",5221.54,5221.54,4544.15,4544.15,18827],["2017-03-28",4572.38,4826.4,4572.38,4826.4,17200],["2017-03-29",4769.95,5362.67,4769.95,5362.67,8953],["2017-03-30",5701.36,5927.16,5644.91,5870.71,26420],["2017-03-31",5644.91,5870.71,5644.91,5644.91,15500],["2017-04-03",5362.67,5870.71,5362.67,5701.36,16900],["2017-04-04",5362.67,5644.91,4798.18,4798.18,17130],["2017-04-05",4798.18,4798.18,4487.7,4487.7,11670],["2017-04-07",4487.7,4487.7,3979.66,4007.89,16300],["2017-04-10",4261.91,4261.91,3979.66,4177.23,12650],["2017-04-11",4036.11,4205.46,4036.11,4205.46,1050],["2017-04-12",4374.81,4374.81,4374.81,4374.81,400],["2017-04-13",4515.93,4515.93,4515.93,4515.93,100],["2017-04-14",4036.11,4290.13,4007.89,4261.91,9000],["2017-04-17",4007.89,4205.46,4007.89,4205.46,10000],["2017-04-18",4233.68,4233.68,4233.68,4233.68,2000],["2017-04-19",4007.89,4092.56,3951.44,3951.44,8900],["2017-04-20",3951.44,3951.44,3951.44,3951.44,900],["2017-04-21",3951.44,3951.44,3951.44,3951.44,6400],["2017-04-24",3951.44,3951.44,3838.54,3838.54,7200],["2017-04-25",3669.19,3866.76,3669.19,3782.09,16700],["2017-04-26",3782.09,3923.21,3725.64,3923.21,4600],["2017-04-27",3810.32,3866.76,3810.32,3810.32,5600],["2017-04-28",3782.09,4233.68,3725.64,4233.68,7800],["2017-05-03",3640.97,4007.89,3612.74,4007.89,68900],["2017-05-04",3612.74,4177.23,3612.74,3838.54,19900],["2017-05-05",3951.44,4064.34,3951.44,4064.34,32900],["2017-05-08",3951.44,4177.23,3951.44,4149.01,1107],["2017-05-09",3951.44,3951.44,3951.44,3951.44,5000],["2017-05-10",3894.99,4092.56,3894.99,4092.56,5300],["2017-05-11",4007.89,4007.89,3330.5,3894.99,10399],["2017-05-12",3923.21,4092.56,3782.09,3782.09,4400],["2017-05-15",4007.89,4007.89,4007.89,4007.89,1234],["2017-05-16",4007.89,4007.89,4007.89,4007.89,0],["2017-05-17",3443.4,4064.34,3443.4,4064.34,400],["2017-05-18",3415.17,3923.21,3415.17,3923.21,400],["2017-05-19",4092.56,4092.56,4092.56,4092.56,20334],["2017-05-22",3894.99,3894.99,3894.99,3894.99,4000],["2017-05-23",4205.46,4205.46,4205.46,4205.46,200],["2017-05-24",3612.74,3669.19,3612.74,3669.19,600],["2017-05-25",4064.34,4064.34,3669.19,3669.19,316],["2017-05-26",4064.34,4064.34,4064.34,4064.34,35200],["2017-05-29",3697.42,3697.42,3697.42,3697.42,200],["2017-05-30",3697.42,3697.42,3697.42,3697.42,0],["2017-05-31",3697.42,3697.42,3697.42,3697.42,0],["2017-06-01",3697.42,3697.42,3697.42,3697.42,0],["2017-06-02",4092.56,4092.56,4092.56,4092.56,200],["2017-06-05",3951.44,3951.44,3951.44,3951.44,300],["2017-06-06",3866.76,3866.76,3810.32,3810.32,1110],["2017-06-07",3810.32,3810.32,3810.32,3810.32,0],["2017-06-08",3810.32,3810.32,3810.32,3810.32,0],["2017-06-09",3782.09,3782.09,3782.09,3782.09,1000],["2017-06-12",3782.09,3782.09,3782.09,3782.09,0],["2017-06-13",3951.44,3951.44,3951.44,3951.44,500],["2017-06-14",3951.44,3951.44,3951.44,3951.44,0],["2017-06-15",3951.44,3951.44,3951.44,3951.44,0],["2017-06-16",3782.09,3782.09,3782.09,3782.09,100],["2017-06-19",3923.21,3923.21,3923.21,3923.21,200],["2017-06-20",3810.32,3810.32,3782.09,3782.09,33700],["2017-06-21",3782.09,3782.09,3782.09,3782.09,0],["2017-06-22",3782.09,3782.09,3782.09,3782.09,33900],["2017-06-23",3782.09,3782.09,3782.09,3782.09,16700],["2017-06-26",3782.09,3782.09,3782.09,3782.09,207],["2017-06-27",3951.44,3951.44,3951.44,3951.44,200],["2017-06-28",3951.44,3951.44,3951.44,3951.44,300],["2017-06-29",3951.44,3951.44,3810.32,3810.32,500],["2017-06-30",3810.32,3810.32,3810.32,3810.32,200],["2017-07-03",3810.32,3810.32,3810.32,3810.32,7],["2017-07-04",3810.32,3810.32,3810.32,3810.32,0],["2017-07-05",3810.32,3810.32,3810.32,3810.32,0],["2017-07-06",3951.44,3951.44,3951.44,3951.44,507],["2017-07-07",3782.09,3951.44,3782.09,3951.44,6000],["2017-07-10",3782.09,3782.09,3782.09,3782.09,0],["2017-07-11",3951.44,3951.44,3951.44,3951.44,200],["2017-07-12",3951.44,3951.44,3951.44,3951.44,0],["2017-07-13",3725.64,3725.64,3725.64,3725.64,200],["2017-07-14",3923.21,3923.21,3923.21,3923.21,200],["2017-07-17",3951.44,3951.44,3951.44,3951.44,700],["2017-07-18",3951.44,3951.44,3951.44,3951.44,0],["2017-07-19",3697.42,3697.42,3697.42,3697.42,5300],["2017-07-20",3697.42,3697.42,3697.42,3697.42,2700],["2017-07-21",3725.64,3951.44,3725.64,3951.44,1600],["2017-07-24",4064.34,4092.56,4064.34,4092.56,700],["2017-07-25",4092.56,4092.56,4092.56,4092.56,0],["2017-07-26",3697.42,4233.68,3697.42,4233.68,1700],["2017-07-27",3725.64,3725.64,3725.64,3725.64,700],["2017-07-28",4149.01,4149.01,4149.01,4149.01,100],["2017-07-31",3725.64,4177.23,3725.64,4177.23,500],["2017-08-01",3725.64,4149.01,3725.64,4149.01,300],["2017-08-02",4007.89,4007.89,4007.89,4007.89,0],["2017-08-03",3697.42,4036.11,3697.42,4036.11,700],["2017-08-04",4007.89,4007.89,4007.89,4007.89,100],["2017-08-07",3443.4,3979.66,3443.4,3951.44,600],["2017-08-08",3923.21,3923.21,3923.21,3923.21,100],["2017-08-09",3923.21,3923.21,3923.21,3923.21,0],["2017-08-10",4205.46,4205.46,4205.46,4205.46,2000],["2017-08-11",3697.42,3697.42,3697.42,3697.42,100],["2017-08-14",4120.79,4120.79,4120.79,4120.79,100],["2017-08-15",3697.42,4064.34,3697.42,4064.34,400],["2017-08-16",3979.66,3979.66,3979.66,3979.66,0],["2017-08-17",3979.66,3979.66,3979.66,3979.66,0],["2017-08-18",3979.66,3979.66,3979.66,3979.66,0],["2017-08-21",3697.42,4064.34,3697.42,4064.34,1100],["2017-08-22",4036.11,4036.11,4036.11,4036.11,0],["2017-08-23",4036.11,4036.11,4036.11,4036.11,0],["2017-08-24",4205.46,4205.46,4205.46,4205.46,1000],["2017-08-25",3697.42,4064.34,3697.42,4064.34,1100],["2017-08-28",3697.42,3697.42,3697.42,3697.42,100],["2017-08-29",3161.15,4205.46,3161.15,4205.46,1500],["2017-08-30",3697.42,3697.42,3697.42,3697.42,0],["2017-08-31",3923.21,3951.44,3894.99,3894.99,500],["2017-09-01",3499.85,3923.21,3499.85,3923.21,1400],["2017-09-05",3640.97,3923.21,3640.97,3923.21,600],["2017-09-06",3640.97,3894.99,3640.97,3894.99,800],["2017-09-07",3866.76,3866.76,3866.76,3866.76,180],["2017-09-08",3894.99,3894.99,3894.99,3894.99,1000],["2017-09-11",4233.68,4233.68,4233.68,4233.68,100],["2017-09-12",4374.81,4374.81,4374.81,4374.81,100],["2017-09-13",3725.64,4346.58,3725.64,4346.58,780],["2017-09-14",3697.42,3697.42,3697.42,3697.42,3900],["2017-09-15",3189.38,4233.68,3189.38,3612.74,400],["2017-09-18",3810.32,3810.32,3810.32,3810.32,500],["2017-09-19",3923.21,3923.21,3923.21,3923.21,100],["2017-09-20",3923.21,3923.21,3923.21,3923.21,0],["2017-09-21",3894.99,3894.99,3894.99,3894.99,500],["2017-09-22",3894.99,3894.99,3894.99,3894.99,100],["2017-09-25",4374.81,4374.81,4374.81,4374.81,100],["2017-09-26",3725.64,3725.64,3725.64,3725.64,100],["2017-09-27",3189.38,4092.56,3189.38,4092.56,300],["2017-09-28",3782.09,3782.09,3782.09,3782.09,0],["2017-09-29",3782.09,3782.09,3782.09,3782.09,0],["2017-10-02",3782.09,3782.09,3782.09,3782.09,0],["2017-10-03",3782.09,3782.09,3782.09,3782.09,0],["2017-10-04",3782.09,3782.09,3782.09,3782.09,0],["2017-10-05",3951.44,3951.44,3951.44,3951.44,200],["2017-10-06",3697.42,4092.56,3669.19,4092.56,2900],["2017-10-09",3725.64,3725.64,3725.64,3725.64,20],["2017-10-10",3810.32,3810.32,3810.32,3810.32,300],["2017-10-11",3810.32,3866.76,3753.87,3866.76,2300],["2017-10-12",3810.32,3810.32,3810.32,3810.32,0],["2017-10-13",3810.32,3810.32,3810.32,3810.32,1100],["2017-10-16",3810.32,3810.32,3810.32,3810.32,0],["2017-10-17",3810.32,3810.32,3810.32,3810.32,700],["2017-10-18",3810.32,3810.32,3810.32,3810.32,0],["2017-10-19",3810.32,3810.32,3810.32,3810.32,1000],["2017-10-20",3810.32,3810.32,3810.32,3810.32,0],["2017-10-23",3810.32,3810.32,3810.32,3810.32,0],["2017-10-24",3951.44,3951.44,3951.44,3951.44,400],["2017-10-25",3951.44,3951.44,3951.44,3951.44,0],["2017-10-26",3951.44,3951.44,3951.44,3951.44,0],["2017-10-27",3358.72,4544.15,3358.72,4459.48,400],["2017-10-30",3358.72,4487.7,3358.72,4487.7,200],["2017-10-31",3923.21,3923.21,3923.21,3923.21,0],["2017-11-01",3923.21,3923.21,3923.21,3923.21,0],["2017-11-02",3358.72,4459.48,3358.72,4459.48,200],["2017-11-03",3923.21,3923.21,3923.21,3923.21,0],["2017-11-06",3923.21,3923.21,3923.21,3923.21,0],["2017-11-07",3669.19,4064.34,3669.19,3669.19,400],["2017-11-08",3866.76,3866.76,3866.76,3866.76,0],["2017-11-09",3866.76,3866.76,3866.76,3866.76,0],["2017-11-10",3302.27,4403.03,3302.27,3866.76,1600],["2017-11-13",3866.76,3951.44,3866.76,3951.44,600],["2017-11-14",3894.99,3894.99,3894.99,3894.99,100],["2017-11-15",3979.66,3979.66,3979.66,3979.66,300],["2017-11-16",4036.11,4036.11,4036.11,4036.11,200],["2017-11-17",4036.11,4036.11,4036.11,4036.11,600],["2017-11-20",4036.11,4036.11,4036.11,4036.11,0],["2017-11-21",3697.42,4205.46,3697.42,4205.46,300],["2017-11-22",4036.11,4036.11,4036.11,4036.11,0],["2017-11-23",4092.56,4177.23,4092.56,4092.56,1100],["2017-11-24",4205.46,4205.46,4205.46,4205.46,200],["2017-11-27",4205.46,4205.46,4205.46,4205.46,0],["2017-11-28",3697.42,4177.23,3697.42,4177.23,300],["2017-11-29",4007.89,4007.89,4007.89,4007.89,0],["2017-11-30",4007.89,4007.89,4007.89,4007.89,0],["2017-12-01",4007.89,4007.89,4007.89,4007.89,0],["2017-12-04",3471.62,4600.6,3471.62,4600.6,200],["2017-12-05",4036.11,4036.11,4036.11,4036.11,20],["2017-12-06",4036.11,4036.11,4036.11,4036.11,0],["2017-12-07",4036.11,4036.11,4036.11,4036.11,0],["2017-12-08",4036.11,4036.11,4036.11,4036.11,0],["2017-12-11",4036.11,4036.11,4036.11,4036.11,0],["2017-12-12",4036.11,4036.11,4036.11,4036.11,0],["2017-12-13",4036.11,4036.11,4036.11,4036.11,20],["2017-12-14",4036.11,4036.11,4036.11,4036.11,100],["2017-12-15",4036.11,4036.11,4036.11,4036.11,0],["2017-12-18",4036.11,4036.11,4036.11,4036.11,0],["2017-12-19",4036.11,4036.11,4036.11,4036.11,0],["2017-12-20",4036.11,4036.11,4036.11,4036.11,0],["2017-12-21",4036.11,4036.11,4036.11,4036.11,0],["2017-12-22",4036.11,4036.11,4036.11,4036.11,0],["2017-12-25",4036.11,4036.11,4036.11,4036.11,0],["2017-12-26",4036.11,4036.11,4036.11,4036.11,0],["2017-12-27",4036.11,4036.11,4036.11,4036.11,0],["2017-12-28",4036.11,4036.11,4036.11,4036.11,0],["2017-12-29",4036.11,4036.11,4036.11,4036.11,0],["2018-01-02",4036.11,4036.11,4036.11,4036.11,0],["2018-01-03",3443.4,4205.46,3443.4,4205.46,400],["2018-01-04",4007.89,4007.89,4007.89,4007.89,0],["2018-01-05",4007.89,4007.89,4007.89,4007.89,0],["2018-01-08",4007.89,4007.89,4007.89,4007.89,0],["2018-01-09",4007.89,4007.89,4007.89,4007.89,0],["2018-01-10",4007.89,4007.89,4007.89,4007.89,0],["2018-01-11",4007.89,4007.89,4007.89,4007.89,0],["2018-01-12",4007.89,4007.89,4007.89,4007.89,0],["2018-01-15",4007.89,4007.89,4007.89,4007.89,0],["2018-01-16",4007.89,4007.89,4007.89,4007.89,0],["2018-01-17",4007.89,4007.89,4007.89,4007.89,0],["2018-01-18",4007.89,4007.89,4007.89,4007.89,0],["2018-01-19",3415.17,3979.66,3415.17,3894.99,1400],["2018-01-22",3669.19,3725.64,3669.19,3669.19,1600],["2018-01-23",3838.54,3838.54,3838.54,3838.54,100],["2018-01-24",3838.54,3838.54,3838.54,3838.54,0],["2018-01-25",3838.54,3838.54,3838.54,3838.54,500],["2018-01-26",3443.4,3443.4,3443.4,3443.4,200],["2018-01-29",3753.87,3753.87,3753.87,3753.87,100],["2018-01-30",3753.87,3753.87,3753.87,3753.87,0],["2018-01-31",3753.87,3753.87,3753.87,3753.87,4800],["2018-02-01",3245.82,4290.13,3245.82,4290.13,200],["2018-02-02",3782.09,3782.09,3782.09,3782.09,0],["2018-02-05",3782.09,3782.09,3782.09,3782.09,0],["2018-02-06",3782.09,3782.09,3782.09,3782.09,20],["2018-02-07",3782.09,3782.09,3782.09,3782.09,0],["2018-02-08",3245.82,3245.82,3245.82,3245.82,100],["2018-02-09",3245.82,3669.19,3245.82,3669.19,400],["2018-02-12",2878.91,3640.97,2878.91,3640.97,300],["2018-02-13",2907.13,3782.09,2907.13,3782.09,200],["2018-02-21",3358.72,3358.72,3358.72,3358.72,0],["2018-02-22",3669.19,3669.19,3669.19,3669.19,100],["2018-02-23",3669.19,3669.19,3669.19,3669.19,0],["2018-02-26",3415.17,3415.17,3415.17,3415.17,600],["2018-02-27",3415.17,3415.17,3415.17,3415.17,0],["2018-02-28",3669.19,3669.19,3669.19,3669.19,400],["2018-03-01",3669.19,3669.19,3669.19,3669.19,1000],["2018-03-02",3669.19,3669.19,3669.19,3669.19,2000],["2018-03-05",3669.19,3669.19,3669.19,3669.19,0],["2018-03-06",3669.19,3669.19,3669.19,3669.19,0],["2018-03-07",3669.19,3669.19,3669.19,3669.19,0],["2018-03-08",3669.19,3669.19,3669.19,3669.19,0],["2018-03-09",3669.19,3669.19,3669.19,3669.19,0],["2018-03-12",3669.19,3669.19,3669.19,3669.19,0],["2018-03-13",3132.93,4177.23,3132.93,4177.23,900],["2018-03-14",3640.97,3640.97,3640.97,3640.97,100],["2018-03-15",3669.19,3669.19,3669.19,3669.19,500],["2018-03-16",3669.19,3669.19,3669.19,3669.19,500],["2018-03-19",3669.19,3669.19,3669.19,3669.19,200],["2018-03-20",3669.19,3669.19,3669.19,3669.19,0],["2018-03-21",3669.19,3669.19,3669.19,3669.19,500],["2018-03-22",3669.19,3669.19,3669.19,3669.19,803],["2018-03-23",3669.19,3669.19,3669.19,3669.19,0],["2018-03-26",3669.19,3669.19,3669.19,3669.19,57],["2018-03-27",3669.19,3669.19,3669.19,3669.19,2],["2018-03-28",3669.19,3669.19,3669.19,3669.19,0],["2018-03-29",3161.15,4205.46,3161.15,4205.46,200],["2018-03-30",3161.15,4149.01,3161.15,4149.01,200],["2018-04-02",3669.19,3697.42,3669.19,3697.42,700],["2018-04-03",3669.19,3669.19,3669.19,3669.19,500],["2018-04-04",3669.19,3669.19,3669.19,3669.19,1500],["2018-04-05",3669.19,3669.19,3669.19,3669.19,700],["2018-04-06",3669.19,3669.19,3669.19,3669.19,0],["2018-04-09",3669.19,3669.19,3669.19,3669.19,1000],["2018-04-10",3669.19,3923.21,3556.29,3923.21,2300],["2018-04-11",3810.32,3810.32,3669.19,3669.19,600],["2018-04-12",3697.42,3697.42,3697.42,3697.42,0],["2018-04-13",3697.42,3697.42,3697.42,3697.42,0],["2018-04-16",3274.05,3753.87,3274.05,3753.87,300],["2018-04-17",3584.52,3584.52,3584.52,3584.52,0],["2018-04-18",3584.52,3584.52,3584.52,3584.52,0],["2018-04-19",3584.52,3584.52,3584.52,3584.52,0],["2018-04-20",3782.09,3782.09,3528.07,3528.07,900],["2018-04-23",3528.07,3528.07,3386.95,3386.95,800],["2018-04-24",3386.95,3923.21,3274.05,3923.21,900],["2018-04-26",3838.54,3838.54,3838.54,3838.54,100],["2018-04-27",3302.27,4290.13,3302.27,4290.13,200],["2018-05-02",3245.82,3894.99,3245.82,3725.64,3800],["2018-05-03",3810.32,3810.32,3725.64,3725.64,1800],["2018-05-04",3245.82,4064.34,3245.82,4064.34,200],["2018-05-07",3132.93,3866.76,3132.93,3386.95,700],["2018-05-08",2935.35,3415.17,2935.35,3415.17,600],["2018-05-09",2963.58,3810.32,2963.58,3358.72,400],["2018-05-10",3499.85,3499.85,3499.85,3499.85,0],["2018-05-11",3020.03,3020.03,3020.03,3020.03,800],["2018-05-14",2681.33,2681.33,2681.33,2681.33,100],["2018-05-15",2681.33,2681.33,2681.33,2681.33,100],["2018-05-16",3076.48,3076.48,3076.48,3076.48,400],["2018-05-17",2822.46,2822.46,2822.46,2822.46,100],["2018-05-18",3217.6,3217.6,3217.6,3217.6,200],["2018-05-21",2794.23,2794.23,2794.23,2794.23,100],["2018-05-22",2794.23,2794.23,2794.23,2794.23,500],["2018-05-23",3076.48,3076.48,3076.48,3076.48,100],["2018-05-24",2681.33,2681.33,2653.11,2653.11,2200],["2018-05-25",2653.11,2653.11,2653.11,2653.11,0],["2018-05-28",2653.11,2653.11,2653.11,2653.11,0],["2018-05-29",2314.41,2314.41,2314.41,2314.41,100],["2018-05-30",2653.11,2653.11,2653.11,2653.11,100],["2018-05-31",2935.35,3020.03,2935.35,3020.03,1300],["2018-06-01",3330.5,3330.5,3330.5,3330.5,100],["2018-06-04",2878.91,3330.5,2878.91,3330.5,2500],["2018-06-05",3189.38,3358.72,2963.58,3358.72,1600],["2018-06-06",2850.68,3443.4,2850.68,3443.4,300],["2018-06-07",3471.62,3471.62,3471.62,3471.62,100],["2018-06-08",2963.58,3358.72,2963.58,3358.72,600],["2018-06-11",2850.68,2850.68,2850.68,2850.68,100],["2018-06-12",3217.6,3217.6,3217.6,3217.6,100],["2018-06-13",3217.6,3217.6,3217.6,3217.6,0],["2018-06-14",2794.23,3132.93,2794.23,2822.46,400],["2018-06-15",2907.13,2907.13,2907.13,2907.13,0],["2018-06-18",3217.6,3217.6,3217.6,3217.6,100],["2018-06-19",3217.6,3217.6,3217.6,3217.6,0],["2018-06-20",3217.6,3217.6,3217.6,3217.6,0],["2018-06-21",2822.46,2822.46,2822.46,2822.46,300],["2018-06-22",2427.31,2709.56,2427.31,2681.33,600],["2018-06-25",3020.03,3020.03,3020.03,3020.03,100],["2018-06-26",2596.66,2991.8,2596.66,2991.8,200],["2018-06-27",2935.35,2935.35,2935.35,2935.35,100],["2018-06-28",2681.33,2681.33,2681.33,2681.33,100],["2018-06-29",2681.33,2681.33,2681.33,2681.33,0],["2018-07-02",3076.48,3076.48,3076.48,3076.48,100],["2018-07-03",2653.11,2653.11,2653.11,2653.11,100],["2018-07-04",2653.11,2653.11,2653.11,2653.11,0],["2018-07-05",2681.33,2681.33,2681.33,2681.33,700],["2018-07-06",3048.25,3048.25,3048.25,3048.25,100],["2018-07-09",2624.88,3020.03,2624.88,3020.03,400],["2018-07-10",3274.05,3274.05,3274.05,3274.05,200],["2018-07-11",2794.23,2794.23,2794.23,2794.23,700],["2018-07-12",2399.09,2399.09,2399.09,2399.09,100],["2018-07-13",2737.78,2737.78,2737.78,2737.78,500],["2018-07-16",2822.46,2907.13,2822.46,2907.13,600],["2018-07-17",2935.35,2935.35,2935.35,2935.35,100],["2018-07-18",2681.33,2963.58,2681.33,2963.58,400],["2018-07-19",2624.88,2624.88,2624.88,2624.88,100],["2018-07-20",2991.8,2991.8,2991.8,2991.8,100],["2018-07-23",2624.88,2624.88,2624.88,2624.88,100],["2018-07-24",2624.88,2624.88,2624.88,2624.88,0],["2018-07-25",2624.88,2624.88,2624.88,2624.88,0],["2018-07-26",2624.88,2624.88,2624.88,2624.88,0],["2018-07-27",2624.88,2624.88,2624.88,2624.88,0],["2018-07-30",2963.58,2963.58,2963.58,2963.58,100],["2018-07-31",2596.66,2596.66,2596.66,2596.66,100],["2018-08-01",2596.66,2596.66,2596.66,2596.66,0],["2018-08-02",2511.99,2511.99,2511.99,2511.99,100],["2018-08-03",2540.21,2540.21,2511.99,2511.99,1300],["2018-08-06",2511.99,2511.99,2511.99,2511.99,0],["2018-08-07",2511.99,2511.99,2511.99,2511.99,0],["2018-08-08",2850.68,2850.68,2850.68,2850.68,100],["2018-08-09",2850.68,2850.68,2850.68,2850.68,400],["2018-08-10",2511.99,2511.99,2511.99,2511.99,100],["2018-08-13",2511.99,2511.99,2511.99,2511.99,0],["2018-08-14",2511.99,2511.99,2511.99,2511.99,0],["2018-08-15",2511.99,2511.99,2511.99,2511.99,0],["2018-08-16",2511.99,2511.99,2511.99,2511.99,0],["2018-08-17",2511.99,2511.99,2511.99,2511.99,0],["2018-08-20",2511.99,2511.99,2511.99,2511.99,0],["2018-08-21",2850.68,2850.68,2850.68,2850.68,1400],["2018-08-22",2540.21,2540.21,2540.21,2540.21,100],["2018-08-23",2540.21,2540.21,2540.21,2540.21,0],["2018-08-24",2540.21,2540.21,2540.21,2540.21,300],["2018-08-27",2540.21,2540.21,2540.21,2540.21,0],["2018-08-28",2540.21,2540.21,2540.21,2540.21,0],["2018-08-29",2540.21,2540.21,2540.21,2540.21,0],["2018-08-30",2540.21,2540.21,2540.21,2540.21,0],["2018-08-31",2540.21,2540.21,2540.21,2540.21,600],["2018-09-04",2907.13,2907.13,2907.13,2907.13,100],["2018-09-05",2540.21,2540.21,2540.21,2540.21,100],["2018-09-06",2766.01,2766.01,2766.01,2766.01,100],["2018-09-07",2766.01,3161.15,2766.01,3161.15,400],["2018-09-10",2878.91,3161.15,2878.91,3161.15,3800],["2018-09-11",2709.56,2709.56,2709.56,2709.56,100],["2018-09-12",2709.56,2709.56,2709.56,2709.56,0],["2018-09-13",3104.7,3104.7,3104.7,3104.7,100],["2018-09-14",2681.33,2681.33,2681.33,2681.33,500],["2018-09-17",2596.66,2709.56,2596.66,2709.56,200],["2018-09-18",2653.11,2653.11,2653.11,2653.11,0],["2018-09-19",2963.58,2963.58,2963.58,2963.58,100],["2018-09-20",2681.33,2681.33,2681.33,2681.33,100],["2018-09-21",2681.33,2681.33,2681.33,2681.33,0],["2018-09-24",2681.33,2681.33,2681.33,2681.33,0],["2018-09-25",3076.48,3076.48,3076.48,3076.48,200],["2018-09-26",2681.33,3330.5,2681.33,3330.5,200],["2018-09-27",3415.17,3415.17,3415.17,3415.17,100],["2018-09-28",2935.35,3923.21,2935.35,3923.21,200],["2018-10-01",2963.58,2963.58,2963.58,2963.58,100],["2018-10-02",2963.58,2963.58,2963.58,2963.58,0],["2018-10-03",2737.78,2737.78,2737.78,2737.78,100],["2018-10-04",2737.78,2737.78,2737.78,2737.78,0],["2018-10-05",2737.78,2737.78,2737.78,2737.78,0],["2018-10-08",2737.78,2737.78,2737.78,2737.78,0],["2018-10-09",2737.78,2737.78,2737.78,2737.78,0],["2018-10-10",3104.7,3104.7,3104.7,3104.7,500],["2018-10-11",3104.7,3104.7,3104.7,3104.7,1800],["2018-10-12",3104.7,3104.7,3104.7,3104.7,500],["2018-10-15",3132.93,3132.93,3104.7,3104.7,1500],["2018-10-16",2737.78,2737.78,2737.78,2737.78,100],["2018-10-17",2737.78,2737.78,2737.78,2737.78,0],["2018-10-18",2737.78,2737.78,2737.78,2737.78,0],["2018-10-19",2737.78,2737.78,2737.78,2737.78,200],["2018-10-22",3118.99,3118.99,3118.99,3118.99,100],["2018-10-23",3118.99,3118.99,3118.99,3118.99,0],["2018-10-24",3118.99,3118.99,3118.99,3118.99,0],["2018-10-25",3118.99,3118.99,3118.99,3118.99,0],["2018-10-26",3118.99,3118.99,3118.99,3118.99,0],["2018-10-29",3118.99,3118.99,3118.99,3118.99,0],["2018-10-30",3118.99,3118.99,3118.99,3118.99,0],["2018-10-31",3118.99,3118.99,3118.99,3118.99,0],["2018-11-01",3118.99,3118.99,3118.99,3118.99,0],["2018-11-02",3118.99,3118.99,3118.99,3118.99,0],["2018-11-05",3118.99,3118.99,3118.99,3118.99,0],["2018-11-06",3118.99,3118.99,3118.99,3118.99,0],["2018-11-07",3292.27,3292.27,3292.27,3292.27,200],["2018-11-08",3292.27,3292.27,3292.27,3292.27,600],["2018-11-09",3292.27,3292.27,3292.27,3292.27,200],["2018-11-12",3292.27,3292.27,3292.27,3292.27,0],["2018-11-13",3292.27,3292.27,3292.27,3292.27,0],["2018-11-14",3292.27,3292.27,3292.27,3292.27,0],["2018-11-15",3292.27,3292.27,3292.27,3292.27,0],["2018-11-16",3292.27,3292.27,3292.27,3292.27,0],["2018-11-19",2945.72,2945.72,2841.75,2841.75,1100],["2018-11-20",2876.4,2876.4,2876.4,2876.4,0],["2018-11-21",3222.96,3222.96,3222.96,3222.96,800],["2018-11-22",3222.96,3222.96,3222.96,3222.96,400],["2018-11-23",3222.96,3222.96,3222.96,3222.96,0],["2018-11-26",3222.96,3222.96,3222.96,3222.96,0],["2018-11-27",2945.72,2945.72,2945.72,2945.72,1000],["2018-11-28",3118.99,3222.96,3118.99,3222.96,3300],["2018-11-29",3638.82,3638.82,3465.55,3638.82,6700],["2018-11-30",3985.38,3985.38,3638.82,3638.82,1200],["2018-12-03",3708.14,3708.14,3708.14,3708.14,0],["2018-12-04",3812.1,3812.1,3638.82,3673.48,400],["2018-12-05",3188.3,3465.55,3188.3,3465.55,2900],["2018-12-06",3638.82,3638.82,3638.82,3638.82,200],["2018-12-07",3430.89,3430.89,3430.89,3430.89,100],["2018-12-10",3638.82,3638.82,3465.55,3465.55,200],["2018-12-11",3569.51,3569.51,3569.51,3569.51,0],["2018-12-12",3569.51,3569.51,3569.51,3569.51,0],["2018-12-13",3569.51,3569.51,3569.51,3569.51,0],["2018-12-14",3569.51,3569.51,3569.51,3569.51,0],["2018-12-17",3569.51,3569.51,3569.51,3569.51,0],["2018-12-18",3569.51,3569.51,3569.51,3569.51,0],["2018-12-19",3569.51,3569.51,3569.51,3569.51,0],["2018-12-20",3465.55,3465.55,3465.55,3465.55,100],["2018-12-21",3465.55,3465.55,3465.55,3465.55,0],["2018-12-24",3465.55,3465.55,3465.55,3465.55,0],["2018-12-25",3465.55,3465.55,3465.55,3465.55,0],["2018-12-26",3465.55,3465.55,3465.55,3465.55,0],["2018-12-27",3812.1,3812.1,3812.1,3812.1,100],["2018-12-28",3812.1,3812.1,3812.1,3812.1,0],["2019-01-02",3812.1,3812.1,3812.1,3812.1,0],["2019-01-03",3812.1,3812.1,3812.1,3812.1,0],["2019-01-04",3812.1,3812.1,3812.1,3812.1,0],["2019-01-07",3812.1,3812.1,3812.1,3812.1,0],["2019-01-08",3812.1,3812.1,3812.1,3812.1,0],["2019-01-09",3812.1,3812.1,3812.1,3812.1,0],["2019-01-10",3812.1,3812.1,3812.1,3812.1,0],["2019-01-11",3812.1,3812.1,3812.1,3812.1,0],["2019-01-14",3812.1,3812.1,3812.1,3812.1,0],["2019-01-15",3257.61,3257.61,3257.61,3257.61,30000],["2019-01-16",3257.61,3257.61,3257.61,3257.61,0],["2019-01-17",3257.61,3257.61,3257.61,3257.61,0],["2019-01-18",3257.61,3257.61,3257.61,3257.61,0],["2019-01-21",3257.61,3257.61,3257.61,3257.61,0],["2019-01-22",3257.61,3257.61,3257.61,3257.61,0],["2019-01-23",3257.61,3257.61,3257.61,3257.61,0],["2019-01-24",3257.61,3257.61,3257.61,3257.61,900],["2019-01-25",3257.61,3257.61,3257.61,3257.61,0],["2019-01-28",3257.61,3257.61,3257.61,3257.61,0],["2019-01-29",3257.61,3257.61,3257.61,3257.61,0],["2019-01-30",3257.61,3257.61,3257.61,3257.61,0],["2019-01-31",3257.61,3257.61,3257.61,3257.61,0],["2019-02-01",3257.61,3257.61,3257.61,3257.61,0],["2019-02-11",3257.61,3257.61,3257.61,3257.61,0],["2019-02-12",3257.61,3257.61,3257.61,3257.61,0],["2019-02-13",3257.61,3257.61,3257.61,3257.61,0],["2019-02-14",3257.61,3257.61,3257.61,3257.61,0],["2019-02-15",3257.61,3257.61,3257.61,3257.61,0],["2019-02-18",3257.61,3257.61,3257.61,3257.61,0],["2019-02-19",3257.61,3257.61,3257.61,3257.61,0],["2019-02-20",3257.61,3257.61,3257.61,3257.61,0],["2019-02-21",3257.61,3257.61,3257.61,3257.61,0],["2019-02-22",3257.61,3257.61,3257.61,3257.61,0],["2019-02-25",3257.61,3257.61,3257.61,3257.61,0],["2019-02-26",2807.09,2807.09,2807.09,2807.09,700],["2019-02-27",2807.09,2807.09,2807.09,2807.09,0],["2019-02-28",2807.09,2807.09,2807.09,2807.09,0],["2019-03-01",2807.09,2807.09,2807.09,2807.09,0],["2019-03-04",2807.09,2807.09,2807.09,2807.09,0],["2019-03-05",2807.09,2807.09,2807.09,2807.09,0],["2019-03-06",2807.09,2807.09,2807.09,2807.09,0],["2019-03-07",2633.82,2633.82,2633.82,2633.82,100],["2019-03-08",2737.78,2737.78,2737.78,2737.78,3300],["2019-03-11",2737.78,2737.78,2737.78,2737.78,0],["2019-03-12",2737.78,2737.78,2737.78,2737.78,0],["2019-03-13",2356.57,2356.57,2356.57,2356.57,100],["2019-03-14",2356.57,2356.57,2356.57,2356.57,0],["2019-03-15",2356.57,2356.57,2356.57,2356.57,0],["2019-03-18",2356.57,2356.57,2356.57,2356.57,0],["2019-03-19",2703.13,2703.13,2703.13,2703.13,100],["2019-03-20",3084.34,3084.34,3084.34,3084.34,200],["2019-03-21",3118.99,3118.99,2980.37,2980.37,2800],["2019-03-22",3084.34,3084.34,3084.34,3084.34,400],["2019-03-25",3292.27,3465.55,3292.27,3465.55,1000],["2019-03-26",3430.89,3430.89,3430.89,3430.89,1400],["2019-03-27",3430.89,3430.89,3430.89,3430.89,0],["2019-03-28",3430.89,3430.89,3430.89,3430.89,0],["2019-03-29",3430.89,3430.89,3430.89,3430.89,0],["2019-04-01",3430.89,3430.89,3430.89,3430.89,0],["2019-04-02",3465.55,3465.55,3465.55,3465.55,900],["2019-04-03",3465.55,3465.55,3465.55,3465.55,0],["2019-04-04",3465.55,3465.55,3465.55,3465.55,0],["2019-04-05",3465.55,3465.55,3465.55,3465.55,0],["2019-04-08",3465.55,3465.55,3465.55,3465.55,300],["2019-04-09",3604.17,3985.38,3604.17,3985.38,400],["2019-04-10",3881.41,3881.41,3881.41,3881.41,0],["2019-04-11",3881.41,3881.41,3881.41,3881.41,385],["2019-04-12",3881.41,3881.41,3881.41,3881.41,0],["2019-04-16",3465.55,3465.55,3465.55,3465.55,1000],["2019-04-17",3465.55,3465.55,3465.55,3465.55,100],["2019-04-18",3465.55,3465.55,3465.55,3465.55,0],["2019-04-19",3465.55,3465.55,3465.55,3465.55,0],["2019-04-22",3465.55,3465.55,3465.55,3465.55,0],["2019-04-23",3465.55,3465.55,3465.55,3465.55,100],["2019-04-24",3465.55,3465.55,3465.55,3465.55,0],["2019-04-25",3985.38,3985.38,3985.38,3985.38,500],["2019-04-26",4505.21,4505.21,4505.21,4505.21,100],["2019-05-02",4505.21,4505.21,4505.21,4505.21,0],["2019-05-03",4505.21,4505.21,4505.21,4505.21,0],["2019-05-06",4505.21,4505.21,4505.21,4505.21,0],["2019-05-07",4505.21,4505.21,4505.21,4505.21,0],["2019-05-08",4505.21,4505.21,4505.21,4505.21,0],["2019-05-09",4331.93,4331.93,4331.93,4331.93,100],["2019-05-10",4158.66,4227.97,4158.66,4227.97,200],["2019-05-13",4193.31,4193.31,4193.31,4193.31,0],["2019-05-14",4193.31,4193.31,4193.31,4193.31,0],["2019-05-15",4193.31,4193.31,4193.31,4193.31,0],["2019-05-16",4193.31,4193.31,4193.31,4193.31,0],["2019-05-17",4193.31,4193.31,4193.31,4193.31,0],["2019-05-20",4193.31,4193.31,4193.31,4193.31,0],["2019-05-21",4193.31,4193.31,4193.31,4193.31,0],["2019-05-22",4193.31,4193.31,4193.31,4193.31,0],["2019-05-23",4193.31,4193.31,4193.31,4193.31,0],["2019-05-24",4193.31,4193.31,4193.31,4193.31,0],["2019-05-27",4193.31,4193.31,4193.31,4193.31,0],["2019-05-28",4193.31,4193.31,4193.31,4193.31,0],["2019-05-29",4193.31,4193.31,4193.31,4193.31,0],["2019-05-30",4193.31,4193.31,4193.31,4193.31,0],["2019-05-31",4193.31,4193.31,4193.31,4193.31,0],["2019-06-03",4193.31,4193.31,4193.31,4193.31,0],["2019-06-04",4193.31,4193.31,4193.31,4193.31,0],["2019-06-05",4193.31,4193.31,4193.31,4193.31,0],["2019-06-06",4193.31,4193.31,4193.31,4193.31,0],["2019-06-07",3569.51,3569.51,3569.51,3569.51,208000],["2019-06-10",3569.51,3569.51,3569.51,3569.51,0],["2019-06-11",3638.82,3638.82,3638.82,3638.82,800],["2019-06-12",3638.82,3638.82,3638.82,3638.82,0],["2019-06-13",3638.82,3638.82,3638.82,3638.82,0],["2019-06-14",3638.82,3638.82,3638.82,3638.82,201300],["2019-06-17",3638.82,3638.82,3638.82,3638.82,0],["2019-06-18",3638.82,3638.82,3638.82,3638.82,0],["2019-06-19",3638.82,3638.82,3638.82,3638.82,0],["2019-06-20",3638.82,3638.82,3638.82,3638.82,0],["2019-06-21",3638.82,3638.82,3638.82,3638.82,0],["2019-06-24",3638.82,3638.82,3638.82,3638.82,0],["2019-06-25",3812.1,3812.1,3812.1,3812.1,100],["2019-06-26",3812.1,3812.1,3812.1,3812.1,0],["2019-06-27",3812.1,3812.1,3812.1,3812.1,2400],["2019-06-28",3812.1,3812.1,3812.1,3812.1,0],["2019-07-01",3812.1,3812.1,3812.1,3812.1,0],["2019-07-02",3642.68,3642.68,3642.68,3642.68,1000],["2019-07-03",3812.1,3812.1,3812.1,3812.1,100],["2019-07-04",4150.96,4150.96,4150.96,4150.96,100],["2019-07-05",4150.96,4150.96,4150.96,4150.96,0],["2019-07-08",4150.96,4447.45,4150.96,4447.45,200],["2019-07-09",4320.38,4320.38,4320.38,4320.38,0],["2019-07-10",4659.24,4659.24,4235.67,4235.67,1300],["2019-07-11",4320.38,4320.38,4320.38,4320.38,0],["2019-07-12",4320.38,4320.38,4320.38,4320.38,0],["2019-07-15",4320.38,4320.38,4320.38,4320.38,0],["2019-07-16",4320.38,4320.38,4320.38,4320.38,0],["2019-07-17",4320.38,4320.38,4320.38,4320.38,0],["2019-07-18",4320.38,4320.38,4320.38,4320.38,0],["2019-07-19",4320.38,4320.38,4320.38,4320.38,0],["2019-07-22",4320.38,4320.38,4320.38,4320.38,0],["2019-07-23",4320.38,4320.38,4320.38,4320.38,0],["2019-07-24",4320.38,4320.38,4320.38,4320.38,0],["2019-07-25",4235.67,4235.67,4235.67,4235.67,1800],["2019-07-26",4235.67,4235.67,4235.67,4235.67,0],["2019-07-29",4235.67,4235.67,4235.67,4235.67,0],["2019-07-30",4235.67,4235.67,4235.67,4235.67,0],["2019-07-31",4235.67,4235.67,4235.67,4235.67,0],["2019-08-01",4235.67,4235.67,4235.67,4235.67,0],["2019-08-02",4235.67,4235.67,4235.67,4235.67,0],["2019-08-05",4235.67,4235.67,4235.67,4235.67,0],["2019-08-06",4235.67,4235.67,4235.67,4235.67,0],["2019-08-07",4235.67,4235.67,4235.67,4235.67,0],["2019-08-08",4235.67,4235.67,4235.67,4235.67,0],["2019-08-09",4235.67,4235.67,4235.67,4235.67,0],["2019-08-12",4235.67,4235.67,4235.67,4235.67,0],["2019-08-13",4235.67,4235.67,4235.67,4235.67,0],["2019-08-14",4235.67,4235.67,4235.67,4235.67,0],["2019-08-15",4235.67,4235.67,4235.67,4235.67,0],["2019-08-16",4235.67,4235.67,4235.67,4235.67,0],["2019-08-19",4235.67,4235.67,4235.67,4235.67,0],["2019-08-20",4235.67,4235.67,4235.67,4235.67,0],["2019-08-21",4235.67,4235.67,4235.67,4235.67,0],["2019-08-22",4235.67,4235.67,4235.67,4235.67,0],["2019-08-23",4235.67,4235.67,4235.67,4235.67,0],["2019-08-26",4235.67,4235.67,4235.67,4235.67,0],["2019-08-27",4235.67,4235.67,4235.67,4235.67,0],["2019-08-28",4235.67,4235.67,4235.67,4235.67,1000],["2019-08-29",3600.32,3600.32,3600.32,3600.32,100],["2019-08-30",3600.32,3600.32,3600.32,3600.32,1600],["2019-09-03",3600.32,3600.32,3600.32,3600.32,300],["2019-09-04",3600.32,3600.32,3600.32,3600.32,0],["2019-09-05",3600.32,3600.32,3600.32,3600.32,0],["2019-09-06",3092.04,3092.04,3092.04,3092.04,100],["2019-09-09",3092.04,3092.04,3092.04,3092.04,0],["2019-09-10",3092.04,3092.04,3092.04,3092.04,0],["2019-09-11",3388.53,3388.53,3388.53,3388.53,900],["2019-09-12",3092.04,3219.11,3092.04,3219.11,800],["2019-09-13",3219.11,3219.11,3219.11,3219.11,0],["2019-09-16",3219.11,3219.11,2753.18,2753.18,1300],["2019-09-17",2795.54,2795.54,2795.54,2795.54,100],["2019-09-18",2795.54,2795.54,2795.54,2795.54,0],["2019-09-19",3176.75,3176.75,2414.33,2414.33,600],["2019-09-20",2541.4,2541.4,2541.4,2541.4,0],["2019-09-23",2922.61,2922.61,2922.61,2922.61,100],["2019-09-24",3346.18,3346.18,3346.18,3346.18,100],["2019-09-25",2880.25,3812.1,2880.25,3812.1,600],["2019-09-26",3134.39,4150.96,3134.39,4150.96,500],["2019-09-27",3346.18,4235.67,3346.18,3812.1,900],["2019-09-30",3854.46,3854.46,3854.46,3854.46,600],["2019-10-01",3388.53,3854.46,3388.53,3854.46,400],["2019-10-02",3388.53,3812.1,3388.53,3812.1,400],["2019-10-03",3388.53,4235.67,3388.53,4235.67,200],["2019-10-04",3388.53,3388.53,3388.53,3388.53,100],["2019-10-07",3896.82,3896.82,3812.1,3812.1,600],["2019-10-08",3388.53,3812.1,3388.53,3812.1,400],["2019-10-09",3388.53,3388.53,3388.53,3388.53,100],["2019-10-10",3812.1,3812.1,3812.1,3812.1,100],["2019-10-11",3261.46,3896.82,3261.46,3896.82,200],["2019-10-14",3600.32,3600.32,3600.32,3600.32,0],["2019-10-15",3600.32,3600.32,3600.32,3600.32,0],["2019-10-16",3600.32,3600.32,3600.32,3600.32,0],["2019-10-17",3600.32,3600.32,3600.32,3600.32,0],["2019-10-18",3600.32,3600.32,3600.32,3600.32,0],["2019-10-21",3600.32,3600.32,3600.32,3600.32,0],["2019-10-22",3600.32,3600.32,3600.32,3600.32,0],["2019-10-23",3600.32,3600.32,3600.32,3600.32,0],["2019-10-24",3600.32,3600.32,3600.32,3600.32,0],["2019-10-25",3600.32,3600.32,3600.32,3600.32,0],["2019-10-28",3388.53,3388.53,3388.53,3388.53,100],["2019-10-29",3600.32,3600.32,3600.32,3600.32,100],["2019-10-30",3600.32,3600.32,3600.32,3600.32,0],["2019-10-31",3600.32,3600.32,3600.32,3600.32,0],["2019-11-01",3388.53,3388.53,3388.53,3388.53,100],["2019-11-04",3388.53,3388.53,3388.53,3388.53,0],["2019-11-05",3600.32,3600.32,3515.61,3600.32,2000],["2019-11-06",3600.32,3642.68,3600.32,3642.68,2400],["2019-11-07",3642.68,3642.68,3642.68,3642.68,0],["2019-11-08",3388.53,3388.53,3388.53,3388.53,100],["2019-11-11",3388.53,3388.53,3388.53,3388.53,0],["2019-11-12",3388.53,3388.53,3388.53,3388.53,0],["2019-11-13",3388.53,3388.53,3388.53,3388.53,0],["2019-11-14",3473.25,3473.25,3473.25,3473.25,100],["2019-11-15",3473.25,3473.25,3473.25,3473.25,0],["2019-11-18",3473.25,3473.25,3473.25,3473.25,0],["2019-11-19",3473.25,3473.25,3473.25,3473.25,0],["2019-11-20",3303.82,3303.82,3303.82,3303.82,100],["2019-11-21",3303.82,3303.82,3303.82,3303.82,0],["2019-11-22",3303.82,3303.82,3303.82,3303.82,0],["2019-11-25",3303.82,3303.82,3303.82,3303.82,0],["2019-11-26",3303.82,3303.82,3303.82,3303.82,0],["2019-11-27",3303.82,3303.82,3303.82,3303.82,0],["2019-11-28",3303.82,3303.82,3303.82,3303.82,0],["2019-11-29",3303.82,3303.82,3303.82,3303.82,0],["2019-12-02",3303.82,3303.82,3303.82,3303.82,0],["2019-12-03",3303.82,3303.82,3303.82,3303.82,0],["2019-12-04",3303.82,3303.82,3303.82,3303.82,0],["2019-12-05",3303.82,3303.82,3303.82,3303.82,0],["2019-12-06",3303.82,3303.82,3303.82,3303.82,0],["2019-12-09",3303.82,3303.82,3303.82,3303.82,0],["2019-12-10",3303.82,3303.82,3303.82,3303.82,0],["2019-12-11",3176.75,3176.75,3176.75,3176.75,100],["2019-12-12",3176.75,3176.75,3176.75,3176.75,0],["2019-12-13",3176.75,3176.75,3176.75,3176.75,0],["2019-12-16",3176.75,3176.75,3176.75,3176.75,0],["2019-12-17",3176.75,3176.75,3134.39,3134.39,1400],["2019-12-18",3176.75,3176.75,3176.75,3176.75,100],["2019-12-19",3176.75,3176.75,3176.75,3176.75,0],["2019-12-20",3176.75,3176.75,3176.75,3176.75,0],["2019-12-23",3176.75,3176.75,3176.75,3176.75,700],["2019-12-24",3261.46,3261.46,3261.46,3261.46,400],["2019-12-25",3261.46,3261.46,3261.46,3261.46,0],["2019-12-26",3261.46,3261.46,3261.46,3261.46,0],["2019-12-27",3261.46,3261.46,3261.46,3261.46,0],["2019-12-30",3642.68,3642.68,3642.68,3642.68,100],["2019-12-31",3134.39,3134.39,3134.39,3134.39,100],["2020-01-02",3134.39,3134.39,3134.39,3134.39,0],["2020-01-03",3430.89,3430.89,3430.89,3430.89,100],["2020-01-06",2922.61,2922.61,2922.61,2922.61,100],["2020-01-07",2922.61,2922.61,2922.61,2922.61,0],["2020-01-08",2922.61,2922.61,2922.61,2922.61,0],["2020-01-09",2922.61,2922.61,2922.61,2922.61,100],["2020-01-10",2499.04,2499.04,2499.04,2499.04,400],["2020-01-13",2837.9,2837.9,2837.9,2837.9,100],["2020-01-14",3261.46,3261.46,3261.46,3261.46,100],["2020-01-15",2880.25,2880.25,2880.25,2880.25,100],["2020-01-16",3303.82,3303.82,3303.82,3303.82,1100],["2020-01-17",3642.68,3769.75,3346.18,3769.75,2100],["2020-01-20",3261.46,3769.75,3261.46,3769.75,200],["2020-01-21",3769.75,3769.75,3769.75,3769.75,200],["2020-01-22",3303.82,4235.67,3303.82,4235.67,200],["2020-01-30",3303.82,4320.38,3303.82,4320.38,200],["2020-01-31",3303.82,4235.67,3303.82,4235.67,200],["2020-02-03",3388.53,3388.53,3388.53,3388.53,100],["2020-02-04",3388.53,3388.53,3388.53,3388.53,0],["2020-02-05",3388.53,3388.53,3388.53,3388.53,0],["2020-02-06",3388.53,3388.53,3388.53,3388.53,0],["2020-02-07",3812.1,3812.1,3812.1,3812.1,100],["2020-02-10",3812.1,3812.1,3812.1,3812.1,0],["2020-02-11",3812.1,3812.1,3812.1,3812.1,0],["2020-02-12",3812.1,3812.1,3812.1,3812.1,0],["2020-02-13",3896.82,3896.82,3896.82,3896.82,200],["2020-02-14",4405.1,4405.1,4405.1,4405.1,100],["2020-02-17",4405.1,4405.1,4405.1,4405.1,0],["2020-02-18",4405.1,4405.1,4405.1,4405.1,0],["2020-02-19",4955.73,4955.73,4955.73,4955.73,100],["2020-02-20",4235.67,4235.67,4235.67,4235.67,100],["2020-02-21",4235.67,4235.67,4235.67,4235.67,0],["2020-02-24",4235.67,4235.67,4235.67,4235.67,0],["2020-02-25",4108.6,4108.6,4108.6,4108.6,1000],["2020-02-26",4108.6,4108.6,4108.6,4108.6,0],["2020-02-27",4108.6,4659.24,4108.6,4659.24,1100],["2020-02-28",4150.96,4150.96,4150.96,4150.96,0],["2020-03-02",4150.96,4150.96,4150.96,4150.96,0],["2020-03-03",4150.96,4150.96,4150.96,4150.96,1000],["2020-03-04",4150.96,4150.96,4150.96,4150.96,0],["2020-03-05",4150.96,4150.96,4150.96,4150.96,0],["2020-03-06",4150.96,4150.96,4150.96,4150.96,0],["2020-03-09",3727.39,3727.39,3727.39,3727.39,2000],["2020-03-10",3896.82,3939.17,3896.82,3939.17,2300],["2020-03-11",3939.17,3939.17,3939.17,3939.17,0],["2020-03-12",3939.17,3939.17,3939.17,3939.17,0],["2020-03-13",3981.53,3981.53,3981.53,3981.53,1000],["2020-03-16",3981.53,3981.53,3981.53,3981.53,0],["2020-03-17",3981.53,3981.53,3981.53,3981.53,0],["2020-03-18",3981.53,3981.53,3981.53,3981.53,0],["2020-03-19",3981.53,3981.53,3981.53,3981.53,0],["2020-03-20",3981.53,3981.53,3981.53,3981.53,0],["2020-03-23",3981.53,4023.89,3981.53,4023.89,3300],["2020-03-24",4023.89,4023.89,4023.89,4023.89,0],["2020-03-25",4023.89,4023.89,4023.89,4023.89,0],["2020-03-26",4023.89,4023.89,4023.89,4023.89,0],["2020-03-27",4023.89,4023.89,4023.89,4023.89,0],["2020-03-30",4023.89,4023.89,4023.89,4023.89,0],["2020-03-31",4023.89,4023.89,4023.89,4023.89,0],["2020-04-01",4023.89,4023.89,4023.89,4023.89,0],["2020-04-03",4023.89,4023.89,4023.89,4023.89,0],["2020-04-06",4023.89,4023.89,4023.89,4023.89,0],["2020-04-07",3812.1,4023.89,3812.1,4023.89,500],["2020-04-08",3981.53,3981.53,3981.53,3981.53,0],["2020-04-09",3981.53,3981.53,3981.53,3981.53,0],["2020-04-10",3981.53,3981.53,3981.53,3981.53,0],["2020-04-13",3981.53,3981.53,3981.53,3981.53,0],["2020-04-14",3981.53,3981.53,3981.53,3981.53,0],["2020-04-15",3981.53,3981.53,3981.53,3981.53,0],["2020-04-16",3981.53,3981.53,3981.53,3981.53,0],["2020-04-17",3981.53,3981.53,3981.53,3981.53,0],["2020-04-20",3981.53,3981.53,3981.53,3981.53,0],["2020-04-21",3981.53,3981.53,3981.53,3981.53,0],["2020-04-22",3981.53,3981.53,3981.53,3981.53,0],["2020-04-23",3981.53,3981.53,3981.53,3981.53,0],["2020-04-24",3981.53,3981.53,3981.53,3981.53,0],["2020-04-27",3981.53,3981.53,3981.53,3981.53,0],["2020-04-28",3981.53,3981.53,3981.53,3981.53,0],["2020-04-29",3981.53,3981.53,3981.53,3981.53,100],["2020-05-04",3981.53,3981.53,3981.53,3981.53,0],["2020-05-05",3981.53,3981.53,3981.53,3981.53,0],["2020-05-06",3981.53,3981.53,3981.53,3981.53,0],["2020-05-07",3981.53,3981.53,3981.53,3981.53,0],["2020-05-08",3981.53,3981.53,3981.53,3981.53,0],["2020-05-11",3981.53,3981.53,3981.53,3981.53,0],["2020-05-12",3981.53,3981.53,3981.53,3981.53,0],["2020-05-13",3981.53,3981.53,3981.53,3981.53,0],["2020-05-14",3981.53,3981.53,3981.53,3981.53,0],["2020-05-15",3981.53,3981.53,3981.53,3981.53,0],["2020-05-18",3981.53,3981.53,3981.53,3981.53,0],["2020-05-19",3981.53,3981.53,3981.53,3981.53,0],["2020-05-20",3981.53,3981.53,3981.53,3981.53,0],["2020-05-21",3981.53,3981.53,3981.53,3981.53,0],["2020-05-22",3981.53,3981.53,3981.53,3981.53,0],["2020-05-25",3981.53,3981.53,3981.53,3981.53,0],["2020-05-26",3981.53,3981.53,3981.53,3981.53,0],["2020-05-27",3981.53,3981.53,3981.53,3981.53,0],["2020-05-28",3981.53,3981.53,3981.53,3981.53,0],["2020-05-29",3981.53,3981.53,3981.53,3981.53,0],["2020-06-01",4574.52,4574.52,4574.52,4574.52,12400],["2020-06-02",5167.52,5167.52,5167.52,5167.52,100],["2020-06-03",5167.52,5167.52,5167.52,5167.52,0],["2020-06-04",5718.15,5718.15,5718.15,5718.15,100],["2020-06-05",5718.15,5718.15,5718.15,5718.15,0],["2020-06-08",6268.79,6268.79,6268.79,6268.79,100],["2020-06-09",6268.79,6268.79,6268.79,6268.79,0],["2020-06-10",6268.79,6268.79,6268.79,6268.79,0],["2020-06-11",6268.79,6268.79,6268.79,6268.79,0],["2020-06-12",6268.79,6268.79,6268.79,6268.79,0],["2020-06-15",6268.79,6268.79,6268.79,6268.79,0],["2020-06-16",6268.79,6268.79,6268.79,6268.79,0],["2020-06-17",5336.94,5336.94,5336.94,5336.94,100],["2020-06-18",5336.94,5336.94,5336.94,5336.94,0],["2020-06-19",5336.94,5336.94,5336.94,5336.94,0],["2020-06-22",5336.94,5336.94,5336.94,5336.94,0],["2020-06-23",5336.94,5336.94,5336.94,5336.94,0],["2020-06-24",5336.94,5336.94,5336.94,5336.94,0],["2020-06-25",5336.94,5336.94,5336.94,5336.94,0],["2020-06-26",5336.94,5336.94,5336.94,5336.94,0],["2020-06-29",5336.94,5336.94,5336.94,5336.94,0],["2020-06-30",6099.36,6099.36,5718.15,5718.15,700],["2020-07-01",5760.51,5760.51,5760.51,5760.51,0],["2020-07-02",5760.51,5760.51,5760.51,5760.51,0],["2020-07-03",5760.51,5760.51,5760.51,5760.51,0],["2020-07-06",5760.51,5760.51,5760.51,5760.51,0],["2020-07-07",5760.51,5760.51,5760.51,5760.51,0],["2020-07-08",5760.51,5760.51,5760.51,5760.51,0],["2020-07-09",5760.51,5760.51,5760.51,5760.51,0],["2020-07-10",4913.38,5760.51,4913.38,5760.51,200],["2020-07-13",5336.94,5336.94,5336.94,5336.94,0],["2020-07-14",5336.94,5336.94,5336.94,5336.94,0],["2020-07-15",4574.52,4574.52,4574.52,4574.52,100],["2020-07-16",4701.59,4701.59,4701.59,4701.59,100],["2020-07-17",5294.59,5294.59,5294.59,5294.59,300],["2020-07-20",5294.59,5294.59,5294.59,5294.59,0],["2020-07-21",5294.59,5294.59,5294.59,5294.59,0],["2020-07-22",5294.59,5294.59,5294.59,5294.59,0],["2020-07-23",5082.8,5082.8,5082.8,5082.8,100],["2020-07-24",5082.8,5082.8,5082.8,5082.8,0],["2020-07-27",5082.8,5082.8,5082.8,5082.8,0],["2020-07-28",5082.8,5082.8,5082.8,5082.8,0],["2020-07-29",4659.24,4659.24,4659.24,4659.24,500],["2020-07-30",4659.24,4659.24,4659.24,4659.24,0],["2020-07-31",4659.24,4659.24,4659.24,4659.24,0],["2020-08-03",4659.24,4659.24,4659.24,4659.24,0],["2020-08-04",4659.24,4659.24,4659.24,4659.24,0],["2020-08-05",4659.24,4659.24,4659.24,4659.24,1000],["2020-08-06",4659.24,4659.24,4659.24,4659.24,0],["2020-08-07",4659.24,4659.24,4659.24,4659.24,0],["2020-08-10",4659.24,4659.24,4659.24,4659.24,100],["2020-08-11",4659.24,4659.24,4659.24,4659.24,0],["2020-08-12",4659.24,4659.24,4659.24,4659.24,0],["2020-08-13",4659.24,4659.24,4659.24,4659.24,0],["2020-08-14",4659.24,4659.24,4659.24,4659.24,0],["2020-08-17",4659.24,4659.24,4659.24,4659.24,0],["2020-08-18",4659.24,4659.24,4659.24,4659.24,0],["2020-08-19",4659.24,4659.24,4659.24,4659.24,0],["2020-08-20",4659.24,4786.31,4659.24,4786.31,3600],["2020-08-21",4786.31,4786.31,4786.31,4786.31,1000],["2020-08-24",4828.66,5421.66,4828.66,5421.66,27700],["2020-08-25",5082.8,5633.44,5040.45,5633.44,31800],["2020-08-26",6057.01,6057.01,5633.44,6057.01,27200],["2020-08-27",6057.01,6057.01,5845.22,5929.94,45500],["2020-08-28",5760.51,5887.58,5718.15,5887.58,41200],["2020-08-31",5802.87,6311.15,5802.87,6311.15,67100],["2020-09-01",5972.29,6099.36,5887.58,6057.01,43800],["2020-09-03",6014.65,6359.75,6014.65,6359.75,4800],["2020-09-04",6359.75,6359.75,6310.45,6359.75,5300],["2020-09-07",5916.05,6162.55,5521.65,5916.05,13100],["2020-09-08",5620.25,5817.45,5423.04,5768.15,19100],["2020-09-09",5718.85,5817.45,5718.85,5817.45,13600],["2020-09-10",5768.15,5817.45,5768.15,5817.45,10100],["2020-09-11",5817.45,5817.45,5817.45,5817.45,5600],["2020-09-14",5817.45,5817.45,5817.45,5817.45,26300],["2020-09-15",5817.45,5817.45,5620.25,5817.45,20400],["2020-09-16",5817.45,5916.05,5817.45,5916.05,46000],["2020-09-17",5916.05,5916.05,5866.75,5866.75,22100],["2020-09-18",5817.45,5916.05,5817.45,5916.05,6000],["2020-09-21",5817.45,5866.75,5817.45,5866.75,15100],["2020-09-22",5817.45,5817.45,5669.55,5669.55,12300],["2020-09-23",5669.55,5768.15,5669.55,5768.15,20700],["2020-09-24",5718.85,5718.85,5620.25,5669.55,5100],["2020-09-25",5620.25,5620.25,5472.35,5472.35,25800],["2020-09-28",5472.35,5472.35,5324.44,5423.04,18600],["2020-09-29",5423.04,5423.04,5176.54,5176.54,47600],["2020-09-30",5077.94,5127.24,5028.64,5077.94,36500],["2020-10-01",5028.64,5127.24,5028.64,5127.24,28800],["2020-10-02",5176.54,5176.54,4979.34,4979.34,13300],["2020-10-05",4979.34,5768.15,4979.34,5768.15,63500],["2020-10-06",5324.44,5324.44,5028.64,5028.64,34700],["2020-10-07",5077.94,5077.94,4930.04,5028.64,36900],["2020-10-08",4930.04,4979.34,4831.44,4930.04,67300],["2020-10-09",4930.04,4930.04,4831.44,4930.04,18300],["2020-10-12",4831.44,4880.74,4831.44,4880.74,10000],["2020-10-13",4831.44,4880.74,4831.44,4880.74,14800],["2020-10-14",4880.74,4880.74,4880.74,4880.74,8400],["2020-10-15",4831.44,4979.34,4782.14,4979.34,7400],["2020-10-16",4930.04,4979.34,4930.04,4979.34,3400],["2020-10-19",4831.44,4930.04,4732.84,4880.74,11000],["2020-10-20",4831.44,4831.44,4831.44,4831.44,10400],["2020-10-21",4880.74,4880.74,4880.74,4880.74,1900],["2020-10-22",4930.04,4979.34,4930.04,4930.04,5100],["2020-10-23",4930.04,4930.04,4930.04,4930.04,0],["2020-10-26",4880.74,4880.74,4782.14,4782.14,6600],["2020-10-27",4831.44,4831.44,4831.44,4831.44,0],["2020-10-28",4831.44,4831.44,4831.44,4831.44,0],["2020-10-29",4831.44,4831.44,4831.44,4831.44,0],["2020-10-30",4930.04,4930.04,4782.14,4782.14,1100],["2020-11-02",4782.14,4782.14,4782.14,4782.14,0],["2020-11-03",4782.14,4782.14,4782.14,4782.14,7800],["2020-11-04",4782.14,4782.14,4782.14,4782.14,8800],["2020-11-05",4782.14,5423.04,4782.14,5423.04,5500],["2020-11-06",4930.04,4930.04,4930.04,4930.04,0],["2020-11-09",4979.34,4979.34,4979.34,4979.34,500],["2020-11-10",4782.14,4782.14,4782.14,4782.14,6100],["2020-11-11",4683.54,4732.84,4683.54,4732.84,7600],["2020-11-12",4683.54,4732.84,4584.94,4584.94,18900],["2020-11-13",4634.24,4634.24,4634.24,4634.24,0],["2020-11-16",4584.94,4584.94,4584.94,4584.94,5000],["2020-11-17",4584.94,4782.14,4535.64,4732.84,6900],["2020-11-18",4683.54,4880.74,4683.54,4880.74,9500],["2020-11-19",4831.44,4930.04,4831.44,4930.04,700],["2020-11-20",4880.74,4880.74,4880.74,4880.74,0],["2020-11-23",4634.24,4634.24,4634.24,4634.24,2600],["2020-11-24",4634.24,4634.24,4634.24,4634.24,0],["2020-11-25",4683.54,4683.54,4683.54,4683.54,1300],["2020-11-26",4782.14,4831.44,4782.14,4831.44,2500],["2020-11-27",4831.44,4831.44,4831.44,4831.44,0],["2020-11-30",4683.54,4683.54,4584.94,4584.94,9600],["2020-12-01",4584.94,4584.94,4387.74,4486.34,8900],["2020-12-02",4683.54,4683.54,4683.54,4683.54,100],["2020-12-03",4732.84,4732.84,4732.84,4732.84,500],["2020-12-04",4732.84,4732.84,4732.84,4732.84,0],["2020-12-07",4584.94,4683.54,4437.04,4683.54,38100],["2020-12-08",5127.24,5127.24,5127.24,5127.24,100],["2020-12-09",5127.24,5127.24,5127.24,5127.24,0],["2020-12-10",4683.54,4880.74,4683.54,4880.74,400],["2020-12-11",4831.44,4831.44,4831.44,4831.44,0],["2020-12-14",4831.44,4880.74,4831.44,4880.74,0],["2020-12-15",4831.44,4831.44,4831.44,4831.44,1000],["2020-12-16",4831.44,4831.44,4584.94,4584.94,17000],["2020-12-17",4634.24,4683.54,4437.04,4683.54,15000],["2020-12-18",4683.54,4732.84,4683.54,4732.84,4200],["2020-12-21",4732.84,4732.84,4584.94,4732.84,12100],["2020-12-22",4683.54,4683.54,4634.24,4634.24,2600],["2020-12-23",4683.54,4683.54,4683.54,4683.54,0],["2020-12-24",4683.54,4683.54,4634.24,4634.24,1300],["2020-12-25",4732.84,4831.44,4732.84,4831.44,3000],["2020-12-28",4782.14,4930.04,4782.14,4930.04,4100],["2020-12-29",4880.74,4930.04,4880.74,4930.04,1600],["2020-12-30",4930.04,5028.64,4930.04,5028.64,3200],["2020-12-31",5028.64,5373.74,5028.64,5373.74,1300],["2021-01-04",5127.24,5127.24,5077.94,5077.94,600],["2021-01-05",5077.94,5127.24,5077.94,5127.24,1700],["2021-01-06",5127.24,5127.24,5127.24,5127.24,3000],["2021-01-07",5373.74,5373.74,5127.24,5127.24,300],["2021-01-08",5225.84,5225.84,5225.84,5225.84,0],["2021-01-11",5225.84,5225.84,5225.84,5225.84,300],["2021-01-12",5620.25,5620.25,5373.74,5423.04,500],["2021-01-13",5423.04,5620.25,5423.04,5423.04,5600],["2021-01-14",5472.35,5472.35,5472.35,5472.35,100],["2021-01-15",5472.35,5472.35,5472.35,5472.35,2500],["2021-01-18",5620.25,5620.25,5620.25,5620.25,2000],["2021-01-19",5423.04,5620.25,5423.04,5620.25,1100],["2021-01-20",5620.25,5620.25,5620.25,5620.25,100],["2021-01-21",4979.34,5275.14,4979.34,5275.14,2100],["2021-01-22",5275.14,5620.25,5225.84,5620.25,9600],["2021-01-25",5570.95,6063.95,5570.95,6063.95,4500],["2021-01-26",6852.76,6852.76,6655.55,6655.55,300],["2021-01-27",5866.75,5866.75,5866.75,5866.75,100],["2021-01-28",5225.84,6359.75,5028.64,6359.75,800],["2021-01-29",5225.84,5373.74,5225.84,5324.44,9600],["2021-02-01",5324.44,5423.04,5324.44,5423.04,2200],["2021-02-02",5817.45,5817.45,5817.45,5817.45,200],["2021-02-03",5866.75,5965.35,5866.75,5965.35,6500],["2021-02-04",5916.05,5916.05,5916.05,5916.05,0],["2021-02-05",5965.35,6063.95,5965.35,6063.95,7200],["2021-02-08",6014.65,6014.65,6014.65,6014.65,1000],["2021-02-09",6014.65,6014.65,6014.65,6014.65,0],["2021-02-17",6014.65,6014.65,6014.65,6014.65,0],["2021-02-18",6014.65,6014.65,6014.65,6014.65,3000],["2021-02-19",6754.16,6754.16,6754.16,6754.16,100],["2021-02-22",6211.85,6211.85,6211.85,6211.85,3000],["2021-02-23",6359.75,6359.75,6359.75,6359.75,2600],["2021-02-24",6409.05,6409.05,6359.75,6359.75,8100],["2021-02-25",6458.35,6655.55,6458.35,6655.55,3000],["2021-02-26",6606.25,6606.25,6606.25,6606.25,100],["2021-03-01",6606.25,6606.25,6606.25,6606.25,0],["2021-03-02",6458.35,6458.35,6458.35,6458.35,200],["2021-03-03",6556.95,7395.06,6556.95,7395.06,38200],["2021-03-04",8282.47,8331.77,7493.66,8282.47,28800],["2021-03-05",7493.66,8331.77,7493.66,8331.77,3700],["2021-03-08",8331.77,8381.07,7888.06,8233.17,8000],["2021-03-09",7641.56,8134.57,7641.56,7888.06,8800],["2021-03-10",7888.06,7986.67,7888.06,7937.37,9300],["2021-03-11",8035.97,8035.97,7740.16,7937.37,4600],["2021-03-12",7937.37,7937.37,7937.37,7937.37,200],["2021-03-15",7740.16,7838.76,7690.86,7838.76,4231],["2021-03-16",7888.06,7888.06,7888.06,7888.06,100],["2021-03-17",7888.06,7888.06,7888.06,7888.06,1000],["2021-03-18",7888.06,7888.06,7888.06,7888.06,4100],["2021-03-19",7838.76,7888.06,7838.76,7888.06,3000],["2021-03-22",7690.86,7888.06,7690.86,7888.06,800],["2021-03-23",7888.06,8874.07,7888.06,8874.07,121700],["2021-03-24",10057.28,10057.28,10057.28,10057.28,137600],["2021-03-25",11240.49,11240.49,10155.88,10500.99,74400],["2021-03-26",10599.59,10599.59,10303.78,10353.09,108900],["2021-03-29",10205.18,10254.48,9860.08,10254.48,34700],["2021-03-30",9761.48,10648.89,9761.48,10648.89,31000],["2021-03-31",10353.09,11240.49,10205.18,10205.18,700],["2021-04-01",10648.89,11339.09,10451.69,10599.59,12100],["2021-04-02",10648.89,10648.89,10106.58,10550.29,2900],["2021-04-05",10402.39,10599.59,10402.39,10599.59,39500],["2021-04-06",10550.29,10599.59,10550.29,10550.29,20500],["2021-04-07",10550.29,10550.29,10353.09,10451.69,2400],["2021-04-08",10451.69,10451.69,10451.69,10451.69,100],["2021-04-09",10451.69,10451.69,10451.69,10451.69,10500],["2021-04-12",9909.38,10550.29,9909.38,10550.29,1300],["2021-04-13",10500.99,10500.99,10500.99,10500.99,100],["2021-04-14",10106.58,10451.69,10106.58,10451.69,300],["2021-04-15",10402.39,10402.39,10402.39,10402.39,200],["2021-04-16",10402.39,10402.39,9860.08,9860.08,1200],["2021-04-19",9958.68,10007.98,9514.98,10007.98,6200],["2021-04-20",9465.68,10796.79,9465.68,10648.89,14100],["2021-04-22",10303.78,10303.78,9367.08,9416.38,42500],["2021-04-23",9909.38,10254.48,9909.38,10254.48,6600],["2021-04-26",9712.18,9958.68,9564.28,9958.68,900],["2021-04-27",9860.08,9860.08,9662.88,9712.18,6100],["2021-04-28",9367.08,9761.48,9367.08,9761.48,7000],["2021-04-29",9860.08,9860.08,9465.68,9465.68,1300],["2021-05-04",9564.28,9564.28,9169.88,9564.28,43500],["2021-05-05",9564.28,9564.28,9367.08,9564.28,87600],["2021-05-06",9761.48,9761.48,9465.68,9613.58,2700],["2021-05-07",9613.58,9613.58,9465.68,9465.68,18300],["2021-05-10",9514.98,9514.98,8381.07,8430.37,10800],["2021-05-11",9367.08,9367.08,8676.87,8676.87,9500],["2021-05-12",9810.78,10007.98,8726.17,9712.18,8500],["2021-05-13",9120.58,9120.58,9120.58,9120.58,200],["2021-05-14",10451.69,10451.69,9169.88,9169.88,9900],["2021-05-17",9564.28,9860.08,9021.97,9021.97,1500],["2021-05-18",9613.58,9613.58,9613.58,9613.58,2000],["2021-05-19",9613.58,9662.88,8775.47,8775.47,7100],["2021-05-20",8627.57,9219.18,8134.57,8134.57,6000],["2021-05-21",8874.07,8874.07,8874.07,8874.07,100],["2021-05-24",9268.48,9367.08,9219.18,9367.08,3400],["2021-05-25",8676.87,9564.28,8676.87,9317.78,800],["2021-05-26",9662.88,9662.88,9662.88,9662.88,100],["2021-05-27",9810.78,9860.08,9810.78,9860.08,500],["2021-05-28",8874.07,8874.07,8676.87,8676.87,400],["2021-05-31",9514.98,9514.98,8627.57,8627.57,2100],["2021-06-01",9465.68,9465.68,9465.68,9465.68,0],["2021-06-02",9514.98,9514.98,9514.98,9514.98,100],["2021-06-03",9613.58,9810.78,9613.58,9712.18,6300],["2021-06-04",9712.18,9712.18,9712.18,9712.18,0],["2021-06-07",8578.27,8578.27,8528.97,8528.97,7000],["2021-06-08",9514.98,9514.98,8528.97,8528.97,1100],["2021-06-09",7542.96,9465.68,7542.96,9465.68,300],["2021-06-10",9317.78,9317.78,9317.78,9317.78,100],["2021-06-11",8183.87,9219.18,7986.67,8479.67,6900],["2021-06-14",9219.18,9662.88,8528.97,9416.38,14300],["2021-06-15",9514.98,9514.98,9514.98,9514.98,2500],["2021-06-16",9514.98,9514.98,9514.98,9514.98,0],["2021-06-17",8726.17,8775.47,8726.17,8726.17,3000],["2021-06-18",9120.58,9120.58,9120.58,9120.58,100],["2021-06-21",8874.07,8874.07,8874.07,8874.07,2000],["2021-06-22",9071.27,9071.27,8430.37,8874.07,23000],["2021-06-23",8528.97,8528.97,8528.97,8528.97,3000],["2021-06-24",8824.77,8824.77,8824.77,8824.77,2000],["2021-06-25",8824.77,8874.07,8528.97,8874.07,24100],["2021-06-28",8874.07,8874.07,8874.07,8874.07,4000],["2021-06-29",8578.27,8578.27,8578.27,8578.27,3100],["2021-06-30",8528.97,8528.97,8528.97,8528.97,3200],["2021-07-01",9514.98,9514.98,8627.57,8627.57,4700],["2021-07-02",8578.27,8874.07,8578.27,8874.07,2000],["2021-07-05",8676.87,8676.87,8676.87,8676.87,1400],["2021-07-06",8726.17,8726.17,8676.87,8676.87,200],["2021-07-07",8874.07,9268.48,8874.07,9268.48,5400],["2021-07-08",9268.48,9268.48,9268.48,9268.48,0],["2021-07-09",8331.77,8331.77,8331.77,8331.77,1000],["2021-07-12",8331.77,8331.77,8282.47,8282.47,200],["2021-07-13",8331.77,8331.77,8331.77,8331.77,0],["2021-07-14",7444.36,8183.87,7444.36,7493.66,3500],["2021-07-15",7148.56,7789.46,6902.06,7296.46,18600],["2021-07-16",7296.46,7296.46,6902.06,7148.56,6500],["2021-07-19",7049.96,7049.96,7049.96,7049.96,0],["2021-07-20",6754.16,6754.16,6754.16,6754.16,100],["2021-07-21",7099.26,7740.16,7099.26,7592.26,7300],["2021-07-22",8035.97,8035.97,8035.97,8035.97,100],["2021-07-23",8035.97,8035.97,8035.97,8035.97,0],["2021-07-26",8035.97,8035.97,8035.97,8035.97,0],["2021-07-27",8035.97,8035.97,8035.97,8035.97,0],["2021-07-28",6951.36,6951.36,6951.36,6951.36,200],["2021-07-29",7937.37,7937.37,6655.55,6655.55,5100],["2021-07-30",7690.86,7690.86,7690.86,7690.86,2100],["2021-08-02",7690.86,7690.86,7690.86,7690.86,0],["2021-08-03",7690.86,7690.86,7690.86,7690.86,100],["2021-08-04",7493.66,7493.66,7493.66,7493.66,200],["2021-08-05",7493.66,7493.66,7493.66,7493.66,0],["2021-08-06",7444.36,7444.36,6951.36,6951.36,6000],["2021-08-09",8282.47,8282.47,7000.66,7000.66,3900],["2021-08-10",7000.66,7000.66,6902.06,6902.06,200],["2021-08-11",7838.76,7838.76,7838.76,7838.76,500],["2021-08-12",7838.76,7838.76,7838.76,7838.76,0],["2021-08-13",7395.06,7395.06,7395.06,7395.06,900],["2021-08-16",7395.06,7395.06,7395.06,7395.06,0],["2021-08-17",7345.76,7345.76,6902.06,6902.06,22100],["2021-08-18",6951.36,7049.96,6902.06,7049.96,8700],["2021-08-19",7000.66,7000.66,6951.36,6951.36,3200],["2021-08-20",6951.36,7148.56,6902.06,7148.56,4900],["2021-08-23",6902.06,7395.06,6902.06,7395.06,3300],["2021-08-24",7000.66,7000.66,7000.66,7000.66,400],["2021-08-25",7000.66,7000.66,6902.06,6902.06,2900],["2021-08-26",6902.06,6902.06,6852.76,6852.76,1300],["2021-08-27",6902.06,7148.56,6902.06,7148.56,2000],["2021-08-30",6852.76,7197.86,6852.76,7197.86,12500],["2021-08-31",7197.86,7789.46,7197.86,7789.46,6600],["2021-09-01",7838.76,7838.76,7789.46,7789.46,2800],["2021-09-06",7444.36,7641.56,7444.36,7641.56,4700],["2021-09-07",7493.66,7493.66,7296.46,7493.66,3600],["2021-09-08",7444.36,7493.66,7444.36,7493.66,5800],["2021-09-09",7493.66,8085.27,7493.66,8085.27,3000],["2021-09-10",7592.26,7592.26,7592.26,7592.26,400],["2021-09-13",7592.26,7592.26,7592.26,7592.26,1000],["2021-09-14",7592.26,7592.26,7592.26,7592.26,0],["2021-09-15",7148.56,7641.56,7148.56,7296.46,2200],["2021-09-16",7592.26,7690.86,7395.06,7690.86,8400],["2021-09-17",8134.57,8134.57,8134.57,8134.57,1400],["2021-09-20",8134.57,8134.57,8134.57,8134.57,600],["2021-09-21",8134.57,8134.57,7690.86,7690.86,3900],["2021-09-22",8134.57,8282.47,8134.57,8233.17,24800],["2021-09-23",8233.17,8233.17,8233.17,8233.17,800],["2021-09-24",8233.17,8233.17,8134.57,8134.57,4400],["2021-09-27",8134.57,8134.57,8085.27,8085.27,10500],["2021-09-28",8085.27,8134.57,8085.27,8085.27,116900],["2021-09-29",8134.57,8134.57,8134.57,8134.57,20000],["2021-09-30",8627.57,8627.57,8134.57,8134.57,18400],["2021-10-01",8134.57,8183.87,8134.57,8183.87,7900],["2021-10-04",7888.06,7888.06,7888.06,7888.06,3000],["2021-10-05",7888.06,8183.87,7888.06,8183.87,800],["2021-10-06",7986.67,7986.67,7986.67,7986.67,0],["2021-10-07",7986.67,7986.67,7986.67,7986.67,0],["2021-10-08",7986.67,7986.67,7986.67,7986.67,0],["2021-10-11",7888.06,8134.57,7888.06,8134.57,14000],["2021-10-12",8134.57,8134.57,8134.57,8134.57,0],["2021-10-13",7937.37,7937.37,7937.37,7937.37,1200],["2021-10-14",7937.37,8134.57,7937.37,8134.57,700],["2021-10-15",8085.27,8085.27,8085.27,8085.27,0],["2021-10-18",8134.57,8134.57,8035.97,8035.97,5200],["2021-10-19",8134.57,8134.57,8134.57,8134.57,0],["2021-10-20",8134.57,8381.07,8134.57,8381.07,8500],["2021-10-21",8479.67,9367.08,8430.37,8479.67,15800],["2021-10-22",8627.57,8627.57,8381.07,8381.07,1000],["2021-10-25",8578.27,8775.47,8479.67,8528.97,12200],["2021-10-26",8381.07,8627.57,8381.07,8627.57,3000],["2021-10-27",8528.97,8528.97,8381.07,8381.07,2700],["2021-10-28",8479.67,8479.67,8381.07,8381.07,33900],["2021-10-29",8381.07,9120.58,8381.07,8874.07,13600],["2021-11-01",9317.78,9761.48,9317.78,9761.48,9600],["2021-11-02",9761.48,10895.39,9761.48,10846.09,19100],["2021-11-03",10846.09,10846.09,9367.08,9860.08,13900],["2021-11-04",10007.98,10303.78,9712.18,10303.78,8600],["2021-11-05",9662.88,9662.88,8430.37,9514.98,14200],["2021-11-08",10007.98,10057.28,9120.58,9120.58,6600],["2021-11-09",9761.48,9761.48,9071.27,9071.27,18800],["2021-11-10",9514.98,9860.08,9169.88,9169.88,3100],["2021-11-11",9219.18,9367.08,9169.88,9169.88,18900],["2021-11-12",9416.38,9810.78,9416.38,9712.18,4700],["2021-11-15",9662.88,10303.78,9662.88,10254.48,12300],["2021-11-16",10254.48,10451.69,10205.18,10451.69,21900],["2021-11-17",10550.29,11092.59,10550.29,11092.59,12800],["2021-11-18",10895.39,11043.29,10353.09,10402.39,11900],["2021-11-19",10353.09,10353.09,10106.58,10106.58,1600],["2021-11-22",10796.79,10796.79,10402.39,10402.39,400],["2021-11-23",10451.69,10451.69,10451.69,10451.69,100],["2021-11-24",8923.37,10057.28,8923.37,9120.58,4900],["2021-11-25",9169.88,9810.78,9120.58,9810.78,8800],["2021-11-26",9367.08,9860.08,9367.08,9761.48,7700],["2021-11-29",9514.98,10106.58,9514.98,9860.08,4400],["2021-11-30",9860.08,10106.58,9860.08,9909.38,13900],["2021-12-01",9860.08,9860.08,9810.78,9810.78,5000],["2021-12-02",9860.08,9860.08,9810.78,9860.08,12000],["2021-12-03",9810.78,9810.78,9810.78,9810.78,1200],["2021-12-06",9810.78,9810.78,9810.78,9810.78,2600],["2021-12-07",9367.08,9367.08,9367.08,9367.08,100],["2021-12-08",9367.08,9367.08,9367.08,9367.08,0],["2021-12-09",9367.08,9367.08,9367.08,9367.08,100],["2021-12-10",9367.08,9367.08,9367.08,9367.08,900],["2021-12-13",9367.08,9367.08,9367.08,9367.08,100],["2021-12-14",9367.08,9662.88,9367.08,9662.88,600],["2021-12-15",9416.38,9416.38,9367.08,9367.08,3400],["2021-12-16",9465.68,9761.48,9416.38,9761.48,15900],["2021-12-17",9564.28,9613.58,9514.98,9613.58,4800],["2021-12-20",9564.28,9564.28,9416.38,9465.68,3400],["2021-12-21",9958.68,9958.68,9810.78,9860.08,5300],["2021-12-22",9514.98,9514.98,9367.08,9367.08,7300],["2021-12-23",9367.08,9367.08,9317.78,9317.78,2300],["2021-12-24",9317.78,9317.78,9317.78,9317.78,1200],["2021-12-27",9317.78,9317.78,9317.78,9317.78,200],["2021-12-28",9367.08,9367.08,9367.08,9367.08,100],["2021-12-29",8676.87,8775.47,8676.87,8726.17,9200],["2021-12-30",8726.17,8726.17,8726.17,8726.17,3900],["2021-12-31",9909.38,9909.38,9367.08,9367.08,3100],["2022-01-04",9613.58,9613.58,9416.38,9465.68,3000],["2022-01-05",9416.38,9416.38,9317.78,9317.78,4100],["2022-01-06",9268.48,9268.48,9268.48,9268.48,800],["2022-01-07",9268.48,9268.48,9169.88,9169.88,4900],["2022-01-10",10303.78,10303.78,9465.68,9514.98,8500],["2022-01-11",10895.39,10895.39,9613.58,10599.59,64700],["2022-01-12",10402.39,10402.39,9416.38,9416.38,6800],["2022-01-13",11339.09,11339.09,9860.08,9860.08,11700],["2022-01-14",8528.97,10599.59,8528.97,9860.08,1000],["2022-01-17",10550.29,10550.29,9367.08,9416.38,2700],["2022-01-18",10303.78,10303.78,9367.08,9367.08,700],["2022-01-19",10057.28,10057.28,10057.28,10057.28,0],["2022-01-20",10303.78,10303.78,9761.48,9761.48,1400],["2022-01-21",8676.87,9860.08,8676.87,9860.08,3800],["2022-01-24",9761.48,9761.48,9761.48,9761.48,0],["2022-01-25",9761.48,9761.48,9761.48,9761.48,0],["2022-01-26",9761.48,9761.48,9761.48,9761.48,0],["2022-01-27",8430.37,9071.27,8430.37,9071.27,1700],["2022-01-28",9662.88,9662.88,7937.37,8085.27,700],["2022-02-07",9958.68,9958.68,9761.48,9761.48,1900],["2022-02-08",9958.68,9958.68,9958.68,9958.68,0],["2022-02-09",8528.97,8627.57,8528.97,8627.57,700],["2022-02-10",9613.58,9613.58,9613.58,9613.58,500],["2022-02-11",9761.48,9761.48,8528.97,8528.97,1600],["2022-02-14",8282.47,8479.67,8282.47,8381.07,6100],["2022-02-15",8035.97,8381.07,8035.97,8381.07,5700],["2022-02-16",8824.77,8824.77,8479.67,8479.67,4300],["2022-02-17",9071.27,9071.27,9071.27,9071.27,200],["2022-02-18",9071.27,9071.27,9071.27,9071.27,0],["2022-02-21",8972.67,9021.97,8282.47,8824.77,10600],["2022-02-22",8381.07,9810.78,8381.07,9810.78,1400],["2022-02-23",9613.58,9613.58,9613.58,9613.58,0],["2022-02-24",9613.58,9613.58,9613.58,9613.58,0],["2022-02-25",9613.58,9613.58,9613.58,9613.58,0],["2022-02-28",9367.08,9564.28,8381.07,9071.27,12600],["2022-03-01",8874.07,8874.07,8874.07,8874.07,1400],["2022-03-02",8824.77,9268.48,8824.77,8972.67,3800],["2022-03-03",8874.07,8874.07,8874.07,8874.07,3200],["2022-03-04",9021.97,9021.97,8874.07,8874.07,2000],["2022-03-07",8381.07,8824.77,8381.07,8824.77,1000],["2022-03-08",8972.67,8972.67,8627.57,8627.57,9600],["2022-03-09",8824.77,8824.77,8627.57,8627.57,500],["2022-03-10",8627.57,8627.57,8627.57,8627.57,100],["2022-03-11",8578.27,8578.27,8578.27,8578.27,200],["2022-03-14",8824.77,8824.77,8824.77,8824.77,100],["2022-03-15",8775.47,8874.07,8775.47,8874.07,1000],["2022-03-16",8824.77,8824.77,8824.77,8824.77,100],["2022-03-17",8775.47,8775.47,8627.57,8775.47,800],["2022-03-18",8775.47,8775.47,8775.47,8775.47,1200],["2022-03-21",8233.17,8282.47,8183.87,8282.47,400],["2022-03-22",8676.87,8676.87,8282.47,8282.47,2500],["2022-03-23",8775.47,8775.47,8282.47,8282.47,1500],["2022-03-24",8381.07,8578.27,8381.07,8578.27,1600],["2022-03-25",7690.86,8528.97,7444.36,8479.67,1500],["2022-03-28",8578.27,8578.27,8578.27,8578.27,200],["2022-03-29",8874.07,9367.08,8874.07,9367.08,9500],["2022-03-30",8923.37,9268.48,8874.07,9268.48,5400],["2022-03-31",9071.27,9416.38,8923.37,9416.38,12100],["2022-04-01",9662.88,9662.88,9268.48,9268.48,3100],["2022-04-04",9564.28,9613.58,9169.88,9564.28,5700],["2022-04-05",9564.28,9564.28,9564.28,9564.28,1500],["2022-04-06",9613.58,9613.58,9613.58,9613.58,300],["2022-04-07",9810.78,9810.78,9564.28,9613.58,6200],["2022-04-08",9712.18,9761.48,9613.58,9662.88,5000],["2022-04-12",10926.2,10926.2,9584.39,9584.39,1400],["2022-04-13",8945.43,9009.32,8945.43,9009.32,1400],["2022-04-14",9584.39,9584.39,8945.43,8945.43,2200],["2022-04-15",9201.01,9201.01,9201.01,9201.01,0],["2022-04-18",8178.68,8178.68,8178.68,8178.68,5600],["2022-04-19",8178.68,8178.68,8178.68,8178.68,0],["2022-04-20",8178.68,8178.68,8178.68,8178.68,0],["2022-04-21",8178.68,8178.68,8178.68,8178.68,0],["2022-04-22",8370.37,8370.37,8370.37,8370.37,100],["2022-04-25",8881.53,8881.53,8050.89,8050.89,700],["2022-04-26",7667.51,7667.51,7539.72,7539.72,300],["2022-04-27",7603.61,7603.61,7603.61,7603.61,0],["2022-04-28",8689.85,8689.85,7667.51,7667.51,1500],["2022-04-29",8306.47,8306.47,8306.47,8306.47,100],["2022-05-04",8306.47,8306.47,8306.47,8306.47,0],["2022-05-05",9328.8,9328.8,9264.91,9264.91,300],["2022-05-06",7986.99,8306.47,7986.99,8306.47,1700],["2022-05-09",9264.91,9264.91,9264.91,9264.91,100],["2022-05-10",10606.72,10606.72,10606.72,10606.72,100],["2022-05-11",10606.72,10606.72,10606.72,10606.72,0],["2022-05-12",10606.72,10606.72,10606.72,10606.72,0],["2022-05-13",9073.22,9073.22,9073.22,9073.22,300],["2022-05-16",7731.41,8881.53,7731.41,8881.53,200],["2022-05-17",9520.49,9520.49,9520.49,9520.49,100],["2022-05-18",9520.49,9520.49,9520.49,9520.49,0],["2022-05-19",8114.78,8114.78,8114.78,8114.78,2500],["2022-05-20",8114.78,8114.78,8114.78,8114.78,0],["2022-05-23",9328.8,9328.8,8114.78,9137.12,1100],["2022-05-24",8178.68,8178.68,8178.68,8178.68,800],["2022-05-25",8178.68,8178.68,8178.68,8178.68,0],["2022-05-26",8945.43,8945.43,8114.78,8114.78,700],["2022-05-27",8306.47,8306.47,8306.47,8306.47,0],["2022-05-30",7220.24,7923.09,7220.24,7284.14,2000],["2022-05-31",8370.37,8370.37,8370.37,8370.37,100],["2022-06-01",8370.37,8370.37,8370.37,8370.37,0],["2022-06-02",7156.34,7348.03,7156.34,7348.03,400],["2022-06-03",8114.78,8114.78,8114.78,8114.78,100],["2022-06-06",8114.78,8114.78,8114.78,8114.78,0],["2022-06-07",7028.55,7028.55,6900.76,6900.76,12100],["2022-06-08",7859.2,7859.2,6006.22,7667.51,5100],["2022-06-09",7795.3,7795.3,7795.3,7795.3,100],["2022-06-10",8242.57,8242.57,8242.57,8242.57,100],["2022-06-13",7028.55,7028.55,7028.55,7028.55,2600],["2022-06-14",7028.55,7028.55,7028.55,7028.55,0],["2022-06-15",6006.22,6070.11,6006.22,6070.11,2200],["2022-06-16",6900.76,6900.76,6900.76,6900.76,100],["2022-06-17",6900.76,6900.76,6900.76,6900.76,0],["2022-06-20",7028.55,7028.55,7028.55,7028.55,100],["2022-06-21",7028.55,7028.55,7028.55,7028.55,0],["2022-06-22",6006.22,6964.66,6006.22,6964.66,3500],["2022-06-23",6645.18,6645.18,6645.18,6645.18,100],["2022-06-24",5814.53,5814.53,5814.53,5814.53,3000],["2022-06-27",4983.88,6645.18,4983.88,6645.18,200],["2022-06-28",6517.38,6517.38,6517.38,6517.38,200],["2022-06-29",6964.66,6964.66,6964.66,6964.66,100],["2022-06-30",6964.66,6964.66,6964.66,6964.66,0],["2022-07-01",5942.32,5942.32,5942.32,5942.32,100],["2022-07-04",6709.07,6709.07,6709.07,6709.07,100],["2022-07-05",7603.61,7603.61,7603.61,7603.61,100],["2022-07-06",7667.51,7667.51,7667.51,7667.51,100],["2022-07-07",7667.51,7667.51,7667.51,7667.51,0],["2022-07-08",8562.05,8562.05,8562.05,8562.05,100],["2022-07-11",8562.05,8562.05,8562.05,8562.05,0],["2022-07-12",8562.05,8562.05,8562.05,8562.05,0],["2022-07-13",7284.14,7284.14,7284.14,7284.14,4700],["2022-07-14",7284.14,7284.14,7284.14,7284.14,100],["2022-07-15",8242.57,8242.57,7220.24,7220.24,200],["2022-07-18",7731.41,7731.41,7731.41,7731.41,0],["2022-07-19",7731.41,7731.41,7731.41,7731.41,0],["2022-07-20",7603.61,7667.51,7539.72,7539.72,400],["2022-07-21",7603.61,7603.61,7603.61,7603.61,0],["2022-07-22",7603.61,7603.61,7603.61,7603.61,0],["2022-07-25",7603.61,7603.61,7603.61,7603.61,0],["2022-07-26",7603.61,7603.61,7603.61,7603.61,0],["2022-07-27",7411.93,7411.93,7411.93,7411.93,100],["2022-07-28",6389.59,6964.66,6389.59,6964.66,200],["2022-07-29",7539.72,7539.72,7539.72,7539.72,100],["2022-08-01",7284.14,7284.14,6645.18,6645.18,500],["2022-08-02",7923.09,7923.09,7923.09,7923.09,100],["2022-08-03",6772.97,6772.97,6772.97,6772.97,31800],["2022-08-04",6772.97,7284.14,6709.07,6964.66,2100],["2022-08-05",7028.55,7028.55,7028.55,7028.55,100],["2022-08-08",7028.55,7028.55,7028.55,7028.55,0],["2022-08-09",6197.9,6900.76,6134.01,6900.76,3500],["2022-08-10",6964.66,6964.66,6964.66,6964.66,200],["2022-08-11",6389.59,6709.07,6261.8,6709.07,700],["2022-08-12",6134.01,6517.38,6134.01,6517.38,400],["2022-08-15",6325.7,6453.49,6134.01,6453.49,3900],["2022-08-16",5878.42,6389.59,5878.42,6389.59,1100],["2022-08-17",6389.59,6389.59,6389.59,6389.59,100],["2022-08-18",6389.59,6389.59,6389.59,6389.59,0],["2022-08-19",6134.01,6134.01,6134.01,6134.01,1100],["2022-08-22",6325.7,6325.7,6325.7,6325.7,100],["2022-08-23",6325.7,6325.7,6325.7,6325.7,0],["2022-08-24",6325.7,6645.18,6325.7,6645.18,600],["2022-08-25",5942.32,6261.8,5942.32,6261.8,500],["2022-08-26",6325.7,6325.7,5750.63,6197.9,1300],["2022-08-29",6389.59,6389.59,5750.63,6070.11,700],["2022-08-30",6006.22,6006.22,6006.22,6006.22,0],["2022-08-31",6261.8,6261.8,6261.8,6261.8,100],["2022-09-05",6261.8,6261.8,6261.8,6261.8,0],["2022-09-06",6261.8,6261.8,6261.8,6261.8,0],["2022-09-07",5750.63,5750.63,5558.95,5558.95,500],["2022-09-08",6197.9,6261.8,6197.9,6261.8,1000],["2022-09-09",5750.63,5750.63,5750.63,5750.63,200],["2022-09-12",5111.67,5942.32,5111.67,5942.32,200],["2022-09-13",4792.19,5814.53,4792.19,5814.53,400],["2022-09-14",5750.63,5750.63,5431.15,5750.63,5100],["2022-09-15",6325.7,6453.49,6325.7,6325.7,4200],["2022-09-16",7348.03,7348.03,5750.63,6709.07,2900],["2022-09-19",7092.45,7092.45,7092.45,7092.45,100],["2022-09-20",7092.45,7092.45,7092.45,7092.45,0],["2022-09-21",6070.11,6836.86,6070.11,6325.7,1100],["2022-09-22",5367.26,6134.01,5367.26,6134.01,3300],["2022-09-23",6134.01,6134.01,6134.01,6134.01,100],["2022-09-26",5367.26,5367.26,5239.47,5239.47,1500],["2022-09-27",5239.47,5686.74,5239.47,5686.74,200],["2022-09-28",5175.57,5558.95,5175.57,5558.95,500],["2022-09-29",5558.95,5558.95,5558.95,5558.95,300],["2022-09-30",5878.42,5878.42,5878.42,5878.42,100],["2022-10-03",5047.78,5942.32,5047.78,5942.32,300],["2022-10-04",5111.67,5111.67,4792.19,5047.78,1800],["2022-10-05",5558.95,5558.95,5558.95,5558.95,100],["2022-10-06",5239.47,5239.47,5239.47,5239.47,100],["2022-10-07",5622.84,5622.84,5622.84,5622.84,100],["2022-10-10",4792.19,4856.09,4792.19,4856.09,200],["2022-10-11",4792.19,4792.19,4664.4,4664.4,11300],["2022-10-12",4089.34,4664.4,4089.34,4664.4,200],["2022-10-13",4600.51,4600.51,4600.51,4600.51,100],["2022-10-14",4792.19,4792.19,4792.19,4792.19,600],["2022-10-17",4792.19,4792.19,4792.19,4792.19,0],["2022-10-18",4856.09,5239.47,4856.09,5239.47,200],["2022-10-19",5367.26,5367.26,5367.26,5367.26,100],["2022-10-20",5367.26,5367.26,5367.26,5367.26,0],["2022-10-21",5367.26,5367.26,5367.26,5367.26,0],["2022-10-24",5622.84,5622.84,5622.84,5622.84,100],["2022-10-25",5111.67,5111.67,5111.67,5111.67,1000],["2022-10-26",4344.92,5750.63,4344.92,4664.4,600],["2022-10-27",4983.88,4983.88,4983.88,4983.88,100],["2022-10-28",5431.15,5431.15,5431.15,5431.15,100],["2022-10-31",5431.15,5431.15,5431.15,5431.15,0],["2022-11-01",5431.15,5431.15,5431.15,5431.15,0],["2022-11-02",5431.15,5431.15,5431.15,5431.15,0],["2022-11-03",5622.84,5622.84,5622.84,5622.84,100],["2022-11-04",5622.84,5622.84,5622.84,5622.84,0],["2022-11-07",5622.84,5622.84,5622.84,5622.84,0],["2022-11-08",4792.19,4792.19,4792.19,4792.19,1300],["2022-11-09",4089.34,4792.19,4089.34,4792.19,200],["2022-11-10",4664.4,4664.4,3897.65,4536.61,1600],["2022-11-11",4025.44,4025.44,4025.44,4025.44,1000],["2022-11-14",3514.28,4344.92,3450.38,3450.38,4000],["2022-11-15",3961.55,3961.55,3003.11,3003.11,6500],["2022-11-16",2875.32,3003.11,2875.32,3003.11,18000],["2022-11-17",3258.69,3322.59,3258.69,3322.59,400],["2022-11-18",3450.38,3450.38,3450.38,3450.38,100],["2022-11-21",3705.96,3705.96,3194.8,3322.59,20400],["2022-11-22",3450.38,3769.86,3450.38,3769.86,5800],["2022-11-23",3769.86,3769.86,3705.96,3769.86,3400],["2022-11-24",3194.8,3897.65,3194.8,3514.28,900],["2022-11-25",3769.86,3769.86,3769.86,3769.86,100],["2022-11-28",3961.55,3961.55,3961.55,3961.55,100],["2022-11-29",4281.03,4281.03,4281.03,4281.03,100],["2022-11-30",4536.61,4536.61,4536.61,4536.61,600],["2022-12-01",4728.3,4728.3,4728.3,4728.3,100],["2022-12-02",4728.3,4728.3,4728.3,4728.3,0],["2022-12-05",4856.09,4856.09,4025.44,4792.19,700],["2022-12-06",4344.92,4344.92,4281.03,4281.03,300],["2022-12-07",4408.82,4408.82,4408.82,4408.82,100],["2022-12-08",3769.86,4408.82,3769.86,4025.44,8400],["2022-12-09",4408.82,4408.82,4408.82,4408.82,100],["2022-12-12",4536.61,4536.61,3769.86,4025.44,5100],["2022-12-13",3897.65,3897.65,3705.96,3897.65,1200],["2022-12-14",3961.55,3961.55,3961.55,3961.55,1100],["2022-12-15",3961.55,4153.23,3833.76,3833.76,900],["2022-12-16",4153.23,4153.23,3897.65,3897.65,1200],["2022-12-19",4025.44,4025.44,4025.44,4025.44,100],["2022-12-20",4281.03,4281.03,3769.86,3769.86,600],["2022-12-21",4089.34,4089.34,3705.96,3769.86,2200],["2022-12-22",4025.44,4025.44,3514.28,3578.17,800],["2022-12-23",3833.76,3833.76,3833.76,3833.76,100],["2022-12-26",4089.34,4089.34,4089.34,4089.34,100],["2022-12-27",4089.34,4089.34,4089.34,4089.34,0],["2022-12-28",4281.03,4281.03,3769.86,3769.86,200],["2022-12-29",3514.28,3514.28,3450.38,3514.28,4900],["2022-12-30",3514.28,3705.96,3514.28,3705.96,2100],["2023-01-03",3897.65,3897.65,3578.17,3578.17,300],["2023-01-04",3897.65,3897.65,3450.38,3450.38,1200],["2023-01-05",3833.76,3833.76,3450.38,3705.96,2200],["2023-01-06",3769.86,3769.86,3386.48,3578.17,300],["2023-01-09",3769.86,3769.86,3578.17,3578.17,1100],["2023-01-10",3578.17,3578.17,3578.17,3578.17,0],["2023-01-11",3514.28,3514.28,3386.48,3386.48,900],["2023-01-12",3578.17,3578.17,3450.38,3578.17,500],["2023-01-13",3514.28,3514.28,3514.28,3514.28,0],["2023-01-16",3897.65,3897.65,3897.65,3897.65,100],["2023-01-17",3450.38,3514.28,3450.38,3514.28,3000],["2023-01-18",3833.76,3833.76,3578.17,3578.17,400],["2023-01-19",3578.17,3578.17,3578.17,3578.17,1800],["2023-01-27",3642.07,3642.07,3642.07,3642.07,100],["2023-01-30",3642.07,3642.07,3642.07,3642.07,0],["2023-01-31",3769.86,3769.86,3578.17,3705.96,700],["2023-02-01",3514.28,3514.28,3450.38,3450.38,900],["2023-02-02",3642.07,3642.07,3450.38,3578.17,300],["2023-02-03",3578.17,3578.17,3578.17,3578.17,300],["2023-02-06",3514.28,3642.07,3514.28,3642.07,400],["2023-02-07",3705.96,3705.96,3705.96,3705.96,200],["2023-02-08",3961.55,4153.23,3705.96,4153.23,4100],["2023-02-09",3961.55,3961.55,3450.38,3833.76,1000],["2023-02-10",3769.86,3769.86,3769.86,3769.86,0],["2023-02-13",3642.07,3642.07,3322.59,3514.28,3800],["2023-02-14",3322.59,3322.59,3322.59,3322.59,4500],["2023-02-15",3769.86,3769.86,3322.59,3514.28,12000],["2023-02-16",3386.48,3386.48,3386.48,3386.48,500],["2023-02-17",3833.76,3833.76,3322.59,3833.76,1900],["2023-02-20",3833.76,3833.76,3514.28,3514.28,400],["2023-02-21",4089.34,4089.34,3833.76,4089.34,4600],["2023-02-22",4089.34,4089.34,4089.34,4089.34,700],["2023-02-23",4089.34,4089.34,4089.34,4089.34,0],["2023-02-24",4089.34,4089.34,4089.34,4089.34,0],["2023-02-27",3514.28,3769.86,3514.28,3769.86,1600],["2023-02-28",3642.07,3833.76,3642.07,3833.76,6700],["2023-03-01",4025.44,4025.44,3833.76,3897.65,500],["2023-03-02",3833.76,3897.65,3833.76,3833.76,10500],["2023-03-03",4089.34,4089.34,4025.44,4025.44,200],["2023-03-06",4344.92,4344.92,4089.34,4089.34,800],["2023-03-07",4344.92,4344.92,4344.92,4344.92,100],["2023-03-08",4664.4,4664.4,4664.4,4664.4,100],["2023-03-09",5175.57,5175.57,4664.4,4664.4,10900],["2023-03-10",5303.36,5303.36,5303.36,5303.36,100],["2023-03-13",5622.84,5622.84,5622.84,5622.84,100],["2023-03-14",5431.15,5431.15,5431.15,5431.15,100],["2023-03-15",5431.15,5431.15,5431.15,5431.15,100],["2023-03-16",5750.63,5750.63,5750.63,5750.63,100],["2023-03-17",5750.63,5750.63,5750.63,5750.63,0],["2023-03-20",5750.63,5750.63,5750.63,5750.63,0],["2023-03-21",5750.63,5750.63,5750.63,5750.63,0],["2023-03-22",5750.63,5750.63,5750.63,5750.63,0],["2023-03-23",5750.63,5750.63,5750.63,5750.63,0],["2023-03-24",5750.63,5750.63,5750.63,5750.63,0],["2023-03-27",5750.63,5750.63,5750.63,5750.63,0],["2023-03-28",5750.63,5750.63,5750.63,5750.63,0],["2023-03-29",5750.63,5750.63,5750.63,5750.63,0],["2023-03-30",5750.63,5750.63,5750.63,5750.63,0],["2023-03-31",5750.63,5750.63,5750.63,5750.63,0],["2023-04-03",5750.63,5750.63,5750.63,5750.63,0],["2023-04-04",5750.63,5750.63,5750.63,5750.63,0],["2023-04-05",5750.63,5750.63,5750.63,5750.63,0],["2023-04-06",4983.88,5558.95,4919.99,5558.95,600],["2023-04-07",5942.32,5942.32,4408.82,5047.78,1900],["2023-04-10",4919.99,4919.99,4919.99,4919.99,0],["2023-04-11",4344.92,4344.92,4344.92,4344.92,100],["2023-04-12",4792.19,4792.19,4089.34,4089.34,9200],["2023-04-13",4153.23,4153.23,3833.76,3897.65,5900],["2023-04-14",3833.76,3833.76,3833.76,3833.76,100],["2023-04-17",3769.86,3769.86,3769.86,3769.86,1300],["2023-04-18",4153.23,4153.23,4089.34,4089.34,300],["2023-04-19",4344.92,4344.92,4344.92,4344.92,200],["2023-04-20",4728.3,4728.3,4472.71,4472.71,200],["2023-04-21",3961.55,4217.13,3961.55,4217.13,8600],["2023-04-24",4408.82,4408.82,4344.92,4408.82,16900],["2023-04-25",4919.99,4983.88,4728.3,4983.88,5400],["2023-04-26",5495.05,5495.05,4217.13,4217.13,5500],["2023-04-27",4792.19,4792.19,4792.19,4792.19,100],["2023-04-28",5303.36,5303.36,4792.19,4792.19,300],["2023-05-04",4983.88,4983.88,4983.88,4983.88,0],["2023-05-05",5111.67,5111.67,5111.67,5111.67,100],["2023-05-08",4344.92,4919.99,4344.92,4919.99,1500],["2023-05-09",5047.78,5047.78,5047.78,5047.78,100],["2023-05-10",4344.92,4856.09,4344.92,4856.09,3100],["2023-05-11",4983.88,4983.88,4153.23,4153.23,200],["2023-05-12",4025.44,4728.3,4025.44,4728.3,200],["2023-05-15",4856.09,4856.09,4856.09,4856.09,100],["2023-05-16",4153.23,4600.51,4153.23,4600.51,2500],["2023-05-17",4664.4,4664.4,4664.4,4664.4,100],["2023-05-18",4919.99,4919.99,4600.51,4600.51,200],["2023-05-19",4792.19,4792.19,4792.19,4792.19,0],["2023-05-22",4792.19,4792.19,4792.19,4792.19,0],["2023-05-23",4217.13,4408.82,4217.13,4408.82,1100],["2023-05-24",4344.92,4344.92,4344.92,4344.92,100],["2023-05-25",4153.23,4217.13,4153.23,4217.13,600],["2023-05-26",4408.82,4408.82,4408.82,4408.82,100],["2023-05-29",4664.4,4664.4,4664.4,4664.4,100],["2023-05-30",4536.61,4664.4,4536.61,4664.4,1300],["2023-05-31",4600.51,4600.51,4600.51,4600.51,900],["2023-06-01",4983.88,4983.88,4983.88,4983.88,100],["2023-06-02",4600.51,4664.4,4600.51,4664.4,1100],["2023-06-05",5111.67,5111.67,4919.99,4919.99,200],["2023-06-06",5047.78,5047.78,5047.78,5047.78,0],["2023-06-07",5047.78,5047.78,5047.78,5047.78,0],["2023-06-08",5047.78,5047.78,5047.78,5047.78,0],["2023-06-09",5047.78,5047.78,5047.78,5047.78,100],["2023-06-12",5047.78,5047.78,5047.78,5047.78,0],["2023-06-13",5239.47,5239.47,5239.47,5239.47,100],["2023-06-14",5239.47,5239.47,5239.47,5239.47,0],["2023-06-15",5175.57,5175.57,5175.57,5175.57,500],["2023-06-16",5558.95,5558.95,5558.95,5558.95,100],["2023-06-19",5558.95,5558.95,5558.95,5558.95,0],["2023-06-20",5558.95,5558.95,5558.95,5558.95,0],["2023-06-21",5558.95,5558.95,5558.95,5558.95,0],["2023-06-22",5558.95,5558.95,5558.95,5558.95,0],["2023-06-23",5558.95,5558.95,5558.95,5558.95,0],["2023-06-26",5686.74,5750.63,5686.74,5750.63,700],["2023-06-27",5686.74,5686.74,5686.74,5686.74,0],["2023-06-28",5686.74,5686.74,5686.74,5686.74,0],["2023-06-29",4856.09,4856.09,4856.09,4856.09,100],["2023-06-30",5111.67,5111.67,5111.67,5111.67,100],["2023-07-03",5239.47,5239.47,5239.47,5239.47,100],["2023-07-04",5239.47,5239.47,5239.47,5239.47,100],["2023-07-05",5239.47,5239.47,5239.47,5239.47,0],["2023-07-06",4728.3,5047.78,4728.3,5047.78,1100],["2023-07-07",5431.15,5431.15,5111.67,5367.26,5100],["2023-07-10",5303.36,5303.36,5175.57,5239.47,3600],["2023-07-11",5239.47,5239.47,5239.47,5239.47,0],["2023-07-12",4600.51,5303.36,4600.51,5303.36,2400],["2023-07-13",5303.36,5495.05,5303.36,5303.36,3600],["2023-07-14",5303.36,5303.36,4856.09,4919.99,7000],["2023-07-17",4728.3,5111.67,4728.3,4728.3,5500],["2023-07-18",5047.78,5047.78,4472.71,4792.19,3200],["2023-07-19",5047.78,5047.78,4536.61,4536.61,5500],["2023-07-20",4408.82,4856.09,4408.82,4856.09,2900],["2023-07-21",4919.99,4919.99,4856.09,4856.09,200],["2023-07-24",4408.82,4919.99,4408.82,4856.09,300],["2023-07-25",4856.09,4856.09,4728.3,4728.3,300],["2023-07-26",4792.19,4792.19,4792.19,4792.19,100],["2023-07-27",4792.19,4792.19,4728.3,4728.3,2900],["2023-07-28",4408.82,4792.19,4408.82,4792.19,500],["2023-07-31",4728.3,4728.3,4728.3,4728.3,300],["2023-08-01",4792.19,4792.19,4728.3,4792.19,500],["2023-08-02",5495.05,5495.05,5111.67,5111.67,400],["2023-08-03",5239.47,5239.47,5239.47,5239.47,0],["2023-08-04",4856.09,4856.09,4856.09,4856.09,100],["2023-08-07",5303.36,5303.36,5111.67,5111.67,200],["2023-08-08",4919.99,4919.99,4536.61,4536.61,2900],["2023-08-09",5111.67,5111.67,5111.67,5111.67,100],["2023-08-10",4792.19,4792.19,4792.19,4792.19,100],["2023-08-11",4664.4,4664.4,4664.4,4664.4,100],["2023-08-14",5047.78,5047.78,4792.19,4792.19,1100],["2023-08-15",4217.13,4919.99,4217.13,4919.99,300],["2023-08-16",4664.4,4664.4,4664.4,4664.4,0],["2023-08-17",4664.4,4664.4,4664.4,4664.4,0],["2023-08-18",5047.78,5047.78,5047.78,5047.78,100],["2023-08-21",4728.3,4728.3,4728.3,4728.3,100],["2023-08-22",4983.88,4983.88,4983.88,4983.88,100],["2023-08-23",4983.88,4983.88,4983.88,4983.88,0],["2023-08-24",4344.92,4344.92,4344.92,4344.92,200],["2023-08-25",4856.09,4856.09,4856.09,4856.09,100],["2023-08-28",4792.19,4792.19,4792.19,4792.19,400],["2023-08-29",4792.19,4792.19,4792.19,4792.19,500],["2023-08-30",4728.3,4728.3,4728.3,4728.3,2500],["2023-08-31",4856.09,5111.67,4856.09,5047.78,24600],["2023-09-05",5111.67,5111.67,5047.78,5047.78,3000],["2023-09-06",5239.47,5495.05,5239.47,5495.05,27400],["2023-09-07",5367.26,5750.63,5303.36,5367.26,17600],["2023-09-08",5495.05,5495.05,5367.26,5495.05,10900],["2023-09-11",5686.74,5686.74,5431.15,5558.95,12600],["2023-09-12",5495.05,5622.84,5431.15,5558.95,3500],["2023-09-13",5622.84,6261.8,5622.84,6006.22,15700],["2023-09-14",6197.9,6197.9,5814.53,5942.32,7200],["2023-09-15",5750.63,5942.32,5750.63,5878.42,6300],["2023-09-18",6006.22,6006.22,5239.47,5686.74,17100],["2023-09-19",5686.74,5686.74,5431.15,5686.74,7600],["2023-09-20",5686.74,5942.32,5622.84,5814.53,20400],["2023-09-21",5750.63,5814.53,5750.63,5750.63,3500],["2023-09-22",6572.15,6572.15,5675.95,5675.95,1500],["2023-09-25",5526.58,5526.58,5003.8,5003.8,800],["2023-09-26",5227.85,5377.22,5003.8,5003.8,1000],["2023-09-27",5526.58,5526.58,5003.8,5003.8,3700],["2023-09-28",4929.11,4929.11,4929.11,4929.11,200],["2023-09-29",4929.11,5526.58,4779.75,4929.11,4000],["2023-10-02",5227.85,5227.85,5227.85,5227.85,300],["2023-10-03",5750.63,5750.63,5601.27,5601.27,300],["2023-10-04",5675.95,5675.95,5675.95,5675.95,0],["2023-10-05",4854.43,5003.8,4854.43,5003.8,1500],["2023-10-06",5153.16,5153.16,5153.16,5153.16,100],["2023-10-09",4779.75,5153.16,4630.38,4705.06,2200],["2023-10-10",5003.8,5003.8,5003.8,5003.8,200],["2023-10-11",5153.16,5153.16,5153.16,5153.16,100],["2023-10-12",5227.85,5227.85,5227.85,5227.85,200],["2023-10-13",4555.7,4555.7,4555.7,4555.7,1100],["2023-10-16",4929.11,4929.11,4555.7,4555.7,800],["2023-10-17",5153.16,5153.16,4555.7,4555.7,600],["2023-10-18",4555.7,4630.38,4555.7,4630.38,1600],["2023-10-19",4555.7,4555.7,4481.01,4481.01,1300],["2023-10-20",4555.7,5227.85,4555.7,4854.43,4300],["2023-10-23",5227.85,5227.85,5227.85,5227.85,100],["2023-10-24",5078.48,5227.85,5078.48,5227.85,700],["2023-10-25",5974.68,5974.68,5974.68,5974.68,100],["2023-10-26",5974.68,5974.68,5974.68,5974.68,0],["2023-10-27",5974.68,5974.68,5974.68,5974.68,0],["2023-10-30",5974.68,5974.68,5974.68,5974.68,0],["2023-10-31",5227.85,5227.85,5078.48,5078.48,900],["2023-11-01",5153.16,5153.16,5153.16,5153.16,0],["2023-11-02",4555.7,5153.16,4481.01,5078.48,3700],["2023-11-03",5078.48,5078.48,5078.48,5078.48,100],["2023-11-06",5003.8,5078.48,5003.8,5078.48,200],["2023-11-07",5451.9,5451.9,5451.9,5451.9,100],["2023-11-08",4779.75,5451.9,4705.06,5377.22,2200],["2023-11-09",5750.63,5750.63,5750.63,5750.63,100],["2023-11-10",5750.63,5750.63,5750.63,5750.63,0],["2023-11-13",4929.11,5601.27,4929.11,5601.27,8900],["2023-11-14",4481.01,5377.22,4481.01,5377.22,300],["2023-11-15",5302.53,5451.9,5302.53,5451.9,300],["2023-11-16",5377.22,5377.22,5377.22,5377.22,0],["2023-11-17",5302.53,5377.22,5302.53,5377.22,400],["2023-11-20",5377.22,5377.22,5377.22,5377.22,0],["2023-11-21",4779.75,5078.48,4705.06,5078.48,1900],["2023-11-22",5302.53,5302.53,5227.85,5227.85,200],["2023-11-23",5302.53,5302.53,5302.53,5302.53,0],["2023-11-24",5302.53,5302.53,5302.53,5302.53,0],["2023-11-27",4779.75,5078.48,4630.38,4705.06,1200],["2023-11-28",4555.7,5302.53,4555.7,5302.53,600],["2023-11-29",5302.53,5302.53,5302.53,5302.53,100],["2023-11-30",4779.75,4779.75,4779.75,4779.75,2000],["2023-12-01",4555.7,5153.16,4555.7,4779.75,500],["2023-12-04",4854.43,4854.43,4555.7,4705.06,5000],["2023-12-05",4705.06,4929.11,4630.38,4705.06,5800],["2023-12-06",4854.43,5227.85,4705.06,4854.43,2600],["2023-12-07",5153.16,5153.16,4779.75,5003.8,3600],["2023-12-08",4929.11,4929.11,4779.75,4779.75,600],["2023-12-11",4929.11,4929.11,4779.75,4929.11,400],["2023-12-12",4779.75,4929.11,4779.75,4929.11,1100],["2023-12-13",4929.11,4929.11,4929.11,4929.11,100],["2023-12-14",4929.11,4929.11,4929.11,4929.11,0],["2023-12-15",4705.06,4705.06,4705.06,4705.06,1000],["2023-12-18",4705.06,4779.75,4705.06,4779.75,200],["2023-12-19",4705.06,4705.06,4630.38,4705.06,2000],["2023-12-20",4705.06,4705.06,4705.06,4705.06,0],["2023-12-21",4779.75,4779.75,4779.75,4779.75,100],["2023-12-22",4705.06,4705.06,4705.06,4705.06,300],["2023-12-25",4630.38,4630.38,4630.38,4630.38,6500],["2023-12-26",4854.43,4854.43,4854.43,4854.43,100],["2023-12-27",4854.43,4854.43,4854.43,4854.43,0],["2023-12-28",4854.43,4854.43,4854.43,4854.43,0],["2023-12-29",4854.43,5078.48,4854.43,5078.48,4400],["2024-01-02",5078.48,5078.48,4705.06,4705.06,300],["2024-01-03",4929.11,5153.16,4779.75,5078.48,4100],["2024-01-04",4929.11,5003.8,4929.11,5003.8,1100],["2024-01-05",5078.48,5078.48,4929.11,5078.48,2100],["2024-01-08",5078.48,5078.48,4929.11,4929.11,2900],["2024-01-09",4779.75,5003.8,4779.75,5003.8,200],["2024-01-10",4630.38,5078.48,4630.38,5078.48,200],["2024-01-11",5003.8,5003.8,4929.11,4929.11,5800],["2024-01-12",5078.48,5078.48,5003.8,5003.8,600],["2024-01-15",4854.43,4854.43,4854.43,4854.43,100],["2024-01-16",5078.48,5078.48,5003.8,5078.48,300],["2024-01-17",5003.8,5003.8,5003.8,5003.8,100],["2024-01-18",4929.11,5526.58,4929.11,5526.58,16600],["2024-01-19",5003.8,5302.53,5003.8,5302.53,1900],["2024-01-22",5227.85,5227.85,5227.85,5227.85,100],["2024-01-23",5451.9,5451.9,5451.9,5451.9,100],["2024-01-24",5153.16,5227.85,5153.16,5227.85,200],["2024-01-25",5227.85,5227.85,5227.85,5227.85,0],["2024-01-26",5227.85,5227.85,5227.85,5227.85,0],["2024-01-29",5227.85,5227.85,5227.85,5227.85,0],["2024-01-30",5227.85,5227.85,5227.85,5227.85,0],["2024-01-31",5003.8,5003.8,5003.8,5003.8,500],["2024-02-01",5003.8,5003.8,5003.8,5003.8,100],["2024-02-02",5003.8,5078.48,4854.43,5003.8,4200],["2024-02-05",4705.06,4705.06,4705.06,4705.06,100],["2024-02-06",4705.06,4705.06,4705.06,4705.06,0],["2024-02-07",5003.8,5078.48,5003.8,5078.48,1300],["2024-02-15",4854.43,5153.16,4854.43,5153.16,1900],["2024-02-16",5078.48,5078.48,5078.48,5078.48,2500],["2024-02-19",5078.48,5153.16,5078.48,5153.16,5600],["2024-02-20",4779.75,5078.48,4779.75,5078.48,2200],["2024-02-21",4854.43,5078.48,4854.43,4854.43,13900],["2024-02-22",5078.48,5078.48,5078.48,5078.48,0],["2024-02-23",5078.48,5078.48,5078.48,5078.48,0],["2024-02-26",4854.43,4854.43,4854.43,4854.43,900],["2024-02-27",4854.43,4854.43,4854.43,4854.43,0],["2024-02-28",4929.11,4929.11,4929.11,4929.11,100],["2024-02-29",5078.48,5078.48,5078.48,5078.48,100],["2024-03-01",4854.43,5227.85,4854.43,5227.85,2600],["2024-03-04",4929.11,5078.48,4929.11,5078.48,1200],["2024-03-05",5153.16,5153.16,5078.48,5078.48,400],["2024-03-06",5078.48,5078.48,5078.48,5078.48,1000],["2024-03-07",5003.8,5078.48,5003.8,5078.48,1700],["2024-03-08",5078.48,5078.48,5078.48,5078.48,0],["2024-03-11",5078.48,5078.48,5078.48,5078.48,0],["2024-03-12",5003.8,5003.8,5003.8,5003.8,100],["2024-03-13",5003.8,5003.8,5003.8,5003.8,400],["2024-03-14",5153.16,5227.85,5153.16,5227.85,200],["2024-03-15",5078.48,5078.48,5078.48,5078.48,100],["2024-03-18",4854.43,4854.43,4854.43,4854.43,1100],["2024-03-19",5003.8,5078.48,5003.8,5078.48,3800],["2024-03-20",5227.85,5227.85,5227.85,5227.85,100],["2024-03-21",5227.85,5227.85,5227.85,5227.85,0],["2024-03-22",5227.85,5227.85,5227.85,5227.85,0],["2024-03-25",5227.85,5227.85,5227.85,5227.85,0],["2024-03-26",5227.85,5227.85,5227.85,5227.85,0],["2024-03-27",5227.85,5227.85,5227.85,5227.85,0],["2024-03-28",5227.85,5227.85,5227.85,5227.85,100],["2024-03-29",5227.85,5227.85,5227.85,5227.85,0],["2024-04-01",4854.43,5003.8,4854.43,5003.8,4200],["2024-04-02",5078.48,5078.48,4854.43,4854.43,5600],["2024-04-03",4779.75,4929.11,4705.06,4929.11,2600],["2024-04-04",4854.43,5003.8,4779.75,5003.8,1800],["2024-04-05",4929.11,4929.11,4929.11,4929.11,1200],["2024-04-08",4779.75,5003.8,4779.75,5003.8,1600],["2024-04-09",4779.75,5078.48,4779.75,5078.48,2200],["2024-04-10",4256.96,4779.75,4256.96,4779.75,200],["2024-04-11",4705.06,4705.06,4705.06,4705.06,100],["2024-04-12",5003.8,5377.22,4555.7,4555.7,1900],["2024-04-15",4779.75,4779.75,4779.75,4779.75,500],["2024-04-16",5078.48,5078.48,4705.06,4705.06,500],["2024-04-17",5302.53,5302.53,5227.85,5227.85,400],["2024-04-19",4854.43,4854.43,4854.43,4854.43,100],["2024-04-22",4779.75,5227.85,4779.75,4854.43,12500],["2024-04-23",4705.06,5227.85,4630.38,5227.85,8700],["2024-04-24",4854.43,5153.16,4705.06,4705.06,300],["2024-04-25",5227.85,5227.85,5227.85,5227.85,100],["2024-04-26",5227.85,5227.85,5227.85,5227.85,0],["2024-05-02",5227.85,5227.85,5227.85,5227.85,100],["2024-05-03",5227.85,5227.85,5227.85,5227.85,0],["2024-05-06",4555.7,4555.7,4555.7,4555.7,100],["2024-05-07",4481.01,4630.38,4481.01,4630.38,1100],["2024-05-08",4481.01,4481.01,4481.01,4481.01,0],["2024-05-09",5078.48,5078.48,3883.54,5078.48,300],["2024-05-10",4705.06,4705.06,4705.06,4705.06,0],["2024-05-13",5003.8,5078.48,5003.8,5078.48,500],["2024-05-14",5078.48,5078.48,5078.48,5078.48,0],["2024-05-15",5078.48,5078.48,5078.48,5078.48,0],["2024-05-16",5078.48,5078.48,5078.48,5078.48,0],["2024-05-17",5078.48,5078.48,5078.48,5078.48,0],["2024-05-20",5078.48,5078.48,5078.48,5078.48,0],["2024-05-21",4705.06,4705.06,4705.06,4705.06,100],["2024-05-22",4705.06,4705.06,4705.06,4705.06,0],["2024-05-23",4705.06,4705.06,4705.06,4705.06,0],["2024-05-24",5003.8,5003.8,5003.8,5003.8,100],["2024-05-27",5003.8,5003.8,5003.8,5003.8,0],["2024-05-28",5003.8,5003.8,5003.8,5003.8,0],["2024-05-29",4331.65,5227.85,4256.96,5153.16,9100],["2024-05-30",4705.06,4705.06,4705.06,4705.06,1000],["2024-05-31",5078.48,5153.16,5078.48,5153.16,300],["2024-06-03",5153.16,5153.16,5153.16,5153.16,0],["2024-06-04",5153.16,5153.16,5153.16,5153.16,0],["2024-06-05",5153.16,5153.16,5153.16,5153.16,0],["2024-06-06",5227.85,5451.9,4929.11,5153.16,4200],["2024-06-07",5377.22,5377.22,5377.22,5377.22,100],["2024-06-10",5377.22,5377.22,5377.22,5377.22,0],["2024-06-11",5601.27,5601.27,4779.75,5153.16,2700],["2024-06-12",5153.16,5153.16,5153.16,5153.16,0],["2024-06-13",5153.16,5153.16,5153.16,5153.16,0],["2024-06-14",5153.16,5153.16,5153.16,5153.16,0],["2024-06-17",5153.16,5153.16,5153.16,5153.16,0],["2024-06-18",5153.16,5153.16,5153.16,5153.16,0],["2024-06-19",5153.16,5153.16,5153.16,5153.16,0],["2024-06-20",5153.16,5153.16,5153.16,5153.16,0],["2024-06-21",4555.7,5153.16,4555.7,4779.75,5400],["2024-06-24",4854.43,4854.43,4854.43,4854.43,100],["2024-06-25",5153.16,5153.16,5153.16,5153.16,1000],["2024-06-26",5153.16,5153.16,5153.16,5153.16,0],["2024-06-27",5153.16,5153.16,5153.16,5153.16,0],["2024-06-28",4555.7,5153.16,4555.7,5153.16,800],["2024-07-01",5078.48,5078.48,5078.48,5078.48,0],["2024-07-02",5078.48,5078.48,5078.48,5078.48,0],["2024-07-03",4481.01,5153.16,4481.01,4630.38,300],["2024-07-04",4555.7,5153.16,4481.01,4481.01,300],["2024-07-05",5153.16,5153.16,5153.16,5153.16,100],["2024-07-08",4555.7,4555.7,4555.7,4555.7,100],["2024-07-09",3883.54,4630.38,3883.54,4630.38,200],["2024-07-10",4854.43,4854.43,4854.43,4854.43,1000],["2024-07-11",4854.43,4854.43,4854.43,4854.43,0],["2024-07-12",4256.96,4256.96,4256.96,4256.96,100],["2024-07-15",4779.75,4854.43,4779.75,4854.43,7000],["2024-07-16",5227.85,5526.58,5003.8,5526.58,18900],["2024-07-17",4705.06,5526.58,4705.06,5526.58,400],["2024-07-18",5078.48,5451.9,5078.48,5451.9,6800],["2024-07-19",5451.9,5451.9,5078.48,5153.16,2000],["2024-07-22",5451.9,5451.9,5451.9,5451.9,500],["2024-07-23",5451.9,6124.05,5227.85,5227.85,600],["2024-07-24",5003.8,5003.8,5003.8,5003.8,200],["2024-07-25",5750.63,5750.63,5227.85,5377.22,7100],["2024-07-26",5451.9,5526.58,5451.9,5526.58,1000],["2024-07-29",5451.9,5451.9,5451.9,5451.9,0],["2024-07-30",5675.95,5900.0,4779.75,5451.9,1000],["2024-07-31",5302.53,5302.53,5302.53,5302.53,0],["2024-08-01",5302.53,5302.53,5302.53,5302.53,0],["2024-08-02",5302.53,5302.53,5302.53,5302.53,0],["2024-08-05",5302.53,5302.53,5302.53,5302.53,0],["2024-08-06",5302.53,5302.53,5302.53,5302.53,0],["2024-08-07",5302.53,5302.53,5302.53,5302.53,0],["2024-08-08",5302.53,5302.53,5302.53,5302.53,0],["2024-08-09",5302.53,5302.53,5302.53,5302.53,0],["2024-08-12",5302.53,5302.53,5302.53,5302.53,0],["2024-08-13",5302.53,5302.53,5302.53,5302.53,0],["2024-08-14",5302.53,5302.53,5302.53,5302.53,0],["2024-08-15",5302.53,5302.53,5302.53,5302.53,0],["2024-08-16",5302.53,5302.53,5302.53,5302.53,0],["2024-08-19",5302.53,5302.53,5302.53,5302.53,0],["2024-08-20",5750.63,5900.0,5750.63,5900.0,500],["2024-08-21",5825.32,5825.32,5825.32,5825.32,0],["2024-08-22",5825.32,5825.32,5825.32,5825.32,0],["2024-08-23",5825.32,5825.32,5825.32,5825.32,0],["2024-08-26",5825.32,5825.32,5825.32,5825.32,0],["2024-08-27",5825.32,5825.32,5825.32,5825.32,0],["2024-08-28",5078.48,5078.48,5078.48,5078.48,300],["2024-08-29",4929.11,4929.11,4929.11,4929.11,300],["2024-08-30",4929.11,4929.11,4929.11,4929.11,0],["2024-09-04",4929.11,4929.11,4929.11,4929.11,0],["2024-09-05",5601.27,5601.27,5601.27,5601.27,100],["2024-09-06",5601.27,5601.27,5601.27,5601.27,0],["2024-09-09",5601.27,5601.27,5601.27,5601.27,0],["2024-09-10",5601.27,5601.27,5601.27,5601.27,0],["2024-09-11",5601.27,5601.27,5601.27,5601.27,0],["2024-09-12",5675.95,5750.63,5675.95,5750.63,500],["2024-09-13",5974.68,5974.68,5974.68,5974.68,400],["2024-09-16",5974.68,5974.68,5974.68,5974.68,0],["2024-09-17",5974.68,5974.68,5974.68,5974.68,0],["2024-09-18",5974.68,5974.68,5974.68,5974.68,0],["2024-09-19",5974.68,5974.68,5974.68,5974.68,0],["2024-09-20",5078.48,5078.48,5078.48,5078.48,300],["2024-09-23",5078.48,5078.48,5078.48,5078.48,0],["2024-09-24",5825.32,5825.32,5825.32,5825.32,100],["2024-09-25",6497.47,6572.15,5078.48,5078.48,1400],["2024-09-26",6348.1,6348.1,6348.1,6348.1,100],["2024-09-27",6348.1,6348.1,6348.1,6348.1,200],["2024-09-30",6348.1,6348.1,6348.1,6348.1,0],["2024-10-01",6348.1,6348.1,6348.1,6348.1,0],["2024-10-02",6348.1,6348.1,6348.1,6348.1,0],["2024-10-03",6348.1,6348.1,6348.1,6348.1,0],["2024-10-04",6348.1,6348.1,6348.1,6348.1,0],["2024-10-07",5900.0,5974.68,5900.0,5974.68,1400],["2024-10-08",6646.84,6646.84,6646.84,6646.84,500],["2024-10-09",6646.84,6646.84,6646.84,6646.84,0],["2024-10-10",6646.84,6646.84,6646.84,6646.84,0],["2024-10-11",6646.84,6646.84,6646.84,6646.84,0],["2024-10-14",6646.84,6646.84,6646.84,6646.84,0],["2024-10-15",6646.84,6646.84,6646.84,6646.84,0],["2024-10-16",6646.84,6646.84,6646.84,6646.84,0],["2024-10-17",6646.84,6646.84,6646.84,6646.84,0],["2024-10-18",6646.84,6646.84,6646.84,6646.84,0],["2024-10-21",6646.84,6646.84,6646.84,6646.84,0],["2024-10-22",7543.04,7543.04,7543.04,7543.04,200],["2024-10-23",7543.04,7543.04,7543.04,7543.04,0],["2024-10-24",7543.04,7543.04,7543.04,7543.04,0],["2024-10-25",7543.04,7543.04,7543.04,7543.04,0],["2024-10-28",7543.04,7543.04,7543.04,7543.04,0],["2024-10-29",6422.78,6721.52,6422.78,6422.78,1200],["2024-10-30",6422.78,6422.78,6422.78,6422.78,0],["2024-10-31",6422.78,6422.78,6422.78,6422.78,0],["2024-11-01",5526.58,6572.15,5526.58,6572.15,200],["2024-11-04",6422.78,6422.78,6422.78,6422.78,100],["2024-11-05",6422.78,6646.84,6422.78,6646.84,1500],["2024-11-06",6646.84,6646.84,6646.84,6646.84,100],["2024-11-07",7617.72,7617.72,7617.72,7617.72,100],["2024-11-08",7617.72,7617.72,7617.72,7617.72,0],["2024-11-11",7617.72,7617.72,7617.72,7617.72,0],["2024-11-12",8289.87,8289.87,8289.87,8289.87,300],["2024-11-13",8289.87,8289.87,8289.87,8289.87,0],["2024-11-14",8289.87,8289.87,8289.87,8289.87,0],["2024-11-15",8289.87,8289.87,8289.87,8289.87,0],["2024-11-18",8289.87,8289.87,8289.87,8289.87,0],["2024-11-19",8289.87,8289.87,8289.87,8289.87,0],["2024-11-20",8289.87,8289.87,8289.87,8289.87,0],["2024-11-21",8289.87,8289.87,8289.87,8289.87,0],["2024-11-22",8289.87,8289.87,8289.87,8289.87,0],["2024-11-25",8289.87,8289.87,8289.87,8289.87,0],["2024-11-26",8289.87,8289.87,8289.87,8289.87,0],["2024-11-27",8289.87,8289.87,8289.87,8289.87,0],["2024-11-28",7094.94,7094.94,7094.94,7094.94,100],["2024-11-29",7094.94,7094.94,7094.94,7094.94,0],["2024-12-02",7094.94,7094.94,7094.94,7094.94,0],["2024-12-03",7767.09,7767.09,7767.09,7767.09,100],["2024-12-04",7767.09,7767.09,7767.09,7767.09,0],["2024-12-05",7767.09,7767.09,7767.09,7767.09,0],["2024-12-06",6646.84,8439.24,6646.84,8439.24,1000],["2024-12-09",8065.82,8065.82,8065.82,8065.82,0],["2024-12-10",8812.66,8812.66,7991.14,7991.14,200],["2024-12-11",8439.24,8439.24,8439.24,8439.24,0],["2024-12-12",8439.24,8439.24,8439.24,8439.24,0],["2024-12-13",8439.24,8439.24,8439.24,8439.24,0],["2024-12-16",8439.24,8439.24,8439.24,8439.24,0],["2024-12-17",8439.24,8439.24,8439.24,8439.24,0],["2024-12-18",8439.24,8439.24,8439.24,8439.24,0],["2024-12-19",8439.24,8439.24,8439.24,8439.24,0],["2024-12-20",8439.24,8439.24,8439.24,8439.24,0],["2024-12-23",7244.3,7244.3,7244.3,7244.3,100],["2024-12-24",7244.3,7244.3,7244.3,7244.3,0],["2024-12-25",7244.3,7244.3,7244.3,7244.3,0],["2024-12-26",7244.3,7244.3,7244.3,7244.3,0],["2024-12-27",7244.3,7244.3,7244.3,7244.3,0],["2024-12-30",6422.78,8289.87,6422.78,8289.87,600],["2024-12-31",7692.41,7692.41,7692.41,7692.41,100],["2025-01-02",8737.97,8737.97,8737.97,8737.97,100],["2025-01-03",8140.51,8140.51,8140.51,8140.51,100],["2025-01-06",8140.51,8140.51,8140.51,8140.51,100],["2025-01-07",8140.51,8140.51,8140.51,8140.51,0],["2025-01-08",8887.34,8887.34,8887.34,8887.34,100],["2025-01-09",8887.34,8887.34,8887.34,8887.34,0],["2025-01-10",8887.34,8887.34,8887.34,8887.34,0],["2025-01-13",8887.34,8887.34,8887.34,8887.34,0],["2025-01-14",8887.34,8887.34,8887.34,8887.34,0],["2025-01-15",8887.34,8887.34,8887.34,8887.34,0],["2025-01-16",8887.34,8887.34,8887.34,8887.34,0],["2025-01-17",8887.34,8887.34,8887.34,8887.34,0],["2025-01-20",8887.34,9111.39,8887.34,9111.39,1000],["2025-01-21",8962.03,8962.03,8962.03,8962.03,0],["2025-01-22",8962.03,8962.03,8962.03,8962.03,0],["2025-01-23",8962.03,8962.03,8962.03,8962.03,0],["2025-01-24",8962.03,8962.03,8962.03,8962.03,0],["2025-02-03",9186.08,10306.33,9186.08,9708.86,1300],["2025-02-04",9783.54,9783.54,9783.54,9783.54,0],["2025-02-05",9783.54,9783.54,9783.54,9783.54,0],["2025-02-06",8364.56,8364.56,8364.56,8364.56,21700],["2025-02-07",8364.56,8364.56,8364.56,8364.56,0],["2025-02-10",8364.56,8364.56,8364.56,8364.56,0],["2025-02-11",8364.56,8364.56,8364.56,8364.56,0],["2025-02-12",7841.77,7841.77,7841.77,7841.77,100],["2025-02-13",7468.35,7468.35,7468.35,7468.35,100],["2025-02-14",7468.35,7468.35,7468.35,7468.35,0],["2025-02-17",6348.1,6721.52,6348.1,6348.1,5600],["2025-02-18",6422.78,6422.78,5601.27,6348.1,1300],["2025-02-19",6273.42,6273.42,6273.42,6273.42,100],["2025-02-20",6273.42,6273.42,6273.42,6273.42,0],["2025-02-21",5900.0,5900.0,5900.0,5900.0,100],["2025-02-24",5900.0,6198.73,5900.0,5974.68,8600],["2025-02-25",6124.05,6124.05,6124.05,6124.05,500],["2025-02-26",6198.73,6198.73,6198.73,6198.73,500],["2025-02-27",5974.68,5974.68,5974.68,5974.68,500],["2025-02-28",5974.68,5974.68,5974.68,5974.68,0],["2025-03-03",5974.68,5974.68,5974.68,5974.68,0],["2025-03-04",5974.68,5974.68,5974.68,5974.68,0],["2025-03-05",5900.0,6870.89,5227.85,5227.85,1700],["2025-03-06",5900.0,5900.0,5900.0,5900.0,0],["2025-03-07",5601.27,5601.27,5451.9,5451.9,5500],["2025-03-10",5601.27,5974.68,5601.27,5750.63,4500],["2025-03-11",5153.16,5153.16,5153.16,5153.16,100],["2025-03-12",5900.0,5900.0,5900.0,5900.0,100],["2025-03-13",5974.68,6646.84,5974.68,6646.84,200],["2025-03-14",6348.1,6348.1,6348.1,6348.1,0],["2025-03-17",5451.9,6348.1,5451.9,6348.1,1600],["2025-03-18",6870.89,6870.89,6870.89,6870.89,400],["2025-03-19",7767.09,7767.09,7767.09,7767.09,100],["2025-03-20",7767.09,7767.09,7767.09,7767.09,0],["2025-03-21",7767.09,8364.56,7767.09,7767.09,700],["2025-03-24",7692.41,7692.41,7692.41,7692.41,100],["2025-03-25",7393.67,7393.67,7393.67,7393.67,100],["2025-03-26",7094.94,7094.94,6721.52,6721.52,5000],["2025-03-27",5974.68,5974.68,5974.68,5974.68,100],["2025-03-28",6796.2,6796.2,6198.73,6198.73,1700],["2025-03-31",6646.84,6646.84,6646.84,6646.84,100],["2025-04-01",5825.32,5825.32,5825.32,5825.32,100],["2025-04-02",6572.15,6572.15,5825.32,6572.15,600],["2025-04-03",6198.73,6198.73,6198.73,6198.73,0],["2025-04-04",6646.84,6646.84,6348.1,6348.1,3700],["2025-04-08",6348.1,6348.1,6348.1,6348.1,0],["2025-04-09",5451.9,5451.9,5451.9,5451.9,100],["2025-04-10",6124.05,6124.05,6124.05,6124.05,100],["2025-04-11",5302.53,5974.68,5302.53,5974.68,600],["2025-04-14",5003.8,5003.8,4929.11,4929.11,300],["2025-04-15",4929.11,5601.27,4929.11,5526.58,5000],["2025-04-16",5974.68,5974.68,5974.68,5974.68,100],["2025-04-17",5974.68,5974.68,5974.68,5974.68,0],["2025-04-18",5974.68,5974.68,5974.68,5974.68,0],["2025-04-21",5974.68,5974.68,5974.68,5974.68,0],["2025-04-22",5974.68,5974.68,5974.68,5974.68,0],["2025-04-23",5974.68,5974.68,5974.68,5974.68,0],["2025-04-24",5974.68,5974.68,5974.68,5974.68,0],["2025-04-25",5601.27,5601.27,5601.27,5601.27,200],["2025-04-28",5601.27,5601.27,5601.27,5601.27,0],["2025-04-29",5601.27,5601.27,5601.27,5601.27,0],["2025-05-05",5601.27,5601.27,5601.27,5601.27,0],["2025-05-06",5601.27,5601.27,5601.27,5601.27,0],["2025-05-07",5601.27,5601.27,5601.27,5601.27,0],["2025-05-08",5601.27,5601.27,5601.27,5601.27,0],["2025-05-09",5601.27,5601.27,5601.27,5601.27,0],["2025-05-12",5601.27,5601.27,5601.27,5601.27,0],["2025-05-13",5601.27,5601.27,5601.27,5601.27,0],["2025-05-14",5601.27,5601.27,5601.27,5601.27,0],["2025-05-15",5601.27,5601.27,5601.27,5601.27,0],["2025-05-16",5601.27,5601.27,5601.27,5601.27,0],["2025-05-19",5601.27,5601.27,5601.27,5601.27,0],["2025-05-20",5601.27,5601.27,5601.27,5601.27,0],["2025-05-21",4929.11,4929.11,4779.75,4779.75,21900],["2025-05-22",4107.59,4854.43,4107.59,4854.43,1500],["2025-05-23",5377.22,5377.22,5377.22,5377.22,100],["2025-05-26",5825.32,5825.32,5601.27,5601.27,600],["2025-05-27",6049.37,6049.37,5825.32,5825.32,600],["2025-05-28",5451.9,5451.9,5451.9,5451.9,15500],["2025-05-29",5974.68,5974.68,5974.68,5974.68,100],["2025-05-30",5974.68,5974.68,5974.68,5974.68,0],["2025-06-02",5974.68,5974.68,5974.68,5974.68,0],["2025-06-03",5974.68,5974.68,5974.68,5974.68,0],["2025-06-04",5675.95,5675.95,5675.95,5675.95,500],["2025-06-05",5675.95,5675.95,5675.95,5675.95,0],["2025-06-06",4929.11,4929.11,4929.11,4929.11,100],["2025-06-09",4929.11,4929.11,4929.11,4929.11,0],["2025-06-10",4854.43,4854.43,4854.43,4854.43,100],["2025-06-11",5526.58,5526.58,5526.58,5526.58,100],["2025-06-12",4779.75,4779.75,4779.75,4779.75,100],["2025-06-13",4779.75,4854.43,4779.75,4854.43,400],["2025-06-16",4854.43,4854.43,4854.43,4854.43,0],["2025-06-17",4854.43,4854.43,4854.43,4854.43,0],["2025-06-18",4854.43,4854.43,4854.43,4854.43,700],["2025-06-19",4256.96,4705.06,4256.96,4705.06,200],["2025-06-20",4481.01,4854.43,4481.01,4854.43,300],["2025-06-23",5302.53,5302.53,5302.53,5302.53,100],["2025-06-24",5377.22,5377.22,5377.22,5377.22,100],["2025-06-25",5153.16,5227.85,5153.16,5227.85,200],["2025-06-26",4929.11,5153.16,4929.11,4929.11,3800],["2025-06-27",4705.06,4705.06,4705.06,4705.06,100],["2025-06-30",4705.06,4705.06,4705.06,4705.06,0],["2025-07-01",4705.06,4705.06,4705.06,4705.06,0],["2025-07-02",5377.22,5377.22,5377.22,5377.22,500],["2025-07-03",5377.22,5377.22,5377.22,5377.22,0],["2025-07-04",5451.9,6049.37,5451.9,6049.37,1700],["2025-07-07",5003.8,5003.8,5003.8,5003.8,100],["2025-07-08",4331.65,4331.65,4331.65,4331.65,100],["2025-07-09",4929.11,4929.11,4929.11,4929.11,100],["2025-07-10",5601.27,5601.27,5526.58,5526.58,300],["2025-07-11",5601.27,5601.27,5601.27,5601.27,0],["2025-07-14",4854.43,4854.43,4854.43,4854.43,100],["2025-07-15",4705.06,4705.06,4705.06,4705.06,100],["2025-07-16",4779.75,4779.75,4779.75,4779.75,100],["2025-07-17",5451.9,5451.9,5451.9,5451.9,20000],["2025-07-18",5302.53,5974.68,5153.16,5153.16,3700],["2025-07-21",5900.0,5974.68,5900.0,5974.68,500],["2025-07-22",5900.0,6049.37,5900.0,5900.0,1500],["2025-07-23",5078.48,5078.48,5078.48,5078.48,100],["2025-07-24",5825.32,5825.32,5153.16,5153.16,5500],["2025-07-25",5227.85,5227.85,5227.85,5227.85,500],["2025-07-28",5302.53,5302.53,5227.85,5227.85,1800],["2025-07-29",5302.53,5302.53,5302.53,5302.53,0],["2025-07-30",5302.53,6049.37,5153.16,6049.37,8400],["2025-07-31",6049.37,6049.37,6049.37,6049.37,500],["2025-08-01",6049.37,6049.37,6049.37,6049.37,0],["2025-08-04",6049.37,6049.37,6049.37,6049.37,0],["2025-08-05",5153.16,5153.16,5153.16,5153.16,100],["2025-08-06",5900.0,5900.0,5900.0,5900.0,8000],["2025-08-07",5900.0,5900.0,5825.32,5825.32,1300],["2025-08-08",5825.32,5825.32,5825.32,5825.32,0],["2025-08-11",5825.32,5825.32,5825.32,5825.32,0],["2025-08-12",5825.32,5825.32,5825.32,5825.32,0],["2025-08-13",5302.53,5302.53,5302.53,5302.53,100],["2025-08-14",5377.22,6049.37,5377.22,6049.37,3400],["2025-08-15",5675.95,5675.95,5675.95,5675.95,500],["2025-08-18",6422.78,6422.78,6422.78,6422.78,100],["2025-08-19",5974.68,5974.68,5825.32,5974.68,2000],["2025-08-20",5900.0,5900.0,5900.0,5900.0,0],["2025-08-21",5900.0,5900.0,5900.0,5900.0,0],["2025-08-22",5601.27,5601.27,5526.58,5526.58,1000],["2025-08-25",5451.9,5675.95,5451.9,5675.95,2200],["2025-08-26",6273.42,6273.42,5526.58,5526.58,1200],["2025-08-27",5750.63,5750.63,5750.63,5750.63,0],["2025-08-28",5750.63,5750.63,5750.63,5750.63,0],["2025-08-29",6497.47,6497.47,6497.47,6497.47,100],["2025-09-03",6497.47,6497.47,6497.47,6497.47,0],["2025-09-04",5601.27,5601.27,5526.58,5526.58,200],["2025-09-05",5526.58,5974.68,5526.58,5974.68,500],["2025-09-08",5825.32,5825.32,5825.32,5825.32,100],["2025-09-09",6646.84,6646.84,5601.27,5601.27,400],["2025-09-10",5601.27,5601.27,5601.27,5601.27,100],["2025-09-11",4779.75,4779.75,4779.75,4779.75,100],["2025-09-12",5451.9,5451.9,5451.9,5451.9,100],["2025-09-15",5526.58,5526.58,5526.58,5526.58,2700],["2025-09-16",5526.58,5526.58,5526.58,5526.58,1000],["2025-09-17",4705.06,6198.73,4705.06,5526.58,3900],["2025-09-18",6049.37,6049.37,5526.58,5526.58,1100],["2025-09-19",5974.68,6124.05,5974.68,6049.37,5400],["2025-09-22",6049.37,6049.37,6049.37,6049.37,0],["2025-09-23",5451.9,5451.9,5451.9,5451.9,100],["2025-09-24",5451.9,5451.9,5451.9,5451.9,0],["2025-09-25",5451.9,6049.37,5451.9,6049.37,1400],["2025-09-26",5526.58,5526.58,5526.58,5526.58,300],["2025-09-29",6049.37,6049.37,5526.58,5526.58,400],["2025-09-30",5526.58,6348.1,5526.58,6348.1,15400],["2025-10-01",6198.73,6198.73,6198.73,6198.73,2000],["2025-10-02",6198.73,6198.73,6198.73,6198.73,0],["2025-10-03",5526.58,5526.58,5526.58,5526.58,100],["2025-10-06",4779.75,4779.75,4779.75,4779.75,100],["2025-10-07",5451.9,5451.9,5451.9,5451.9,100],["2025-10-08",5451.9,6124.05,5451.9,6124.05,9400],["2025-10-09",5153.16,5153.16,5153.16,5153.16,100],["2025-10-10",5227.85,5227.85,5227.85,5227.85,200],["2025-10-13",5974.68,5974.68,5227.85,5227.85,3800],["2025-10-14",5153.16,6049.37,5153.16,5227.85,2600],["2025-10-15",6049.37,6124.05,5227.85,5227.85,6200],["2025-10-16",6049.37,6049.37,5451.9,6049.37,2700],["2025-10-17",6049.37,6049.37,6049.37,6049.37,0],["2025-10-20",6646.84,6646.84,6646.84,6646.84,100],["2025-10-21",6945.57,6945.57,5675.95,5974.68,2100],["2025-10-22",4929.11,4929.11,4929.11,4929.11,100],["2025-10-23",5601.27,5601.27,5601.27,5601.27,100],["2025-10-24",6124.05,6124.05,6124.05,6124.05,100],["2025-10-27",6422.78,6422.78,5302.53,5302.53,2100],["2025-10-28",4630.38,6049.37,4630.38,5974.68,1900],["2025-10-29",5900.0,5900.0,5900.0,5900.0,7300],["2025-10-30",5227.85,5900.0,5227.85,5377.22,500],["2025-10-31",6049.37,6422.78,5302.53,6348.1,13700],["2025-11-03",6273.42,6273.42,6273.42,6273.42,0],["2025-11-04",6124.05,6124.05,6049.37,6049.37,900],["2025-11-05",5153.16,6572.15,5153.16,6572.15,400],["2025-11-06",5601.27,5601.27,5302.53,5302.53,800],["2025-11-07",5900.0,6124.05,5900.0,6124.05,700],["2025-11-10",5974.68,5974.68,5974.68,5974.68,0],["2025-11-11",5227.85,5227.85,5227.85,5227.85,3000],["2025-11-12",5227.85,5900.0,5227.85,5900.0,700],["2025-11-13",5302.53,6348.1,5302.53,6348.1,800],["2025-11-14",6646.84,7094.94,5974.68,6422.78,900],["2025-11-17",6198.73,6198.73,6198.73,6198.73,0],["2025-11-18",6198.73,6198.73,6198.73,6198.73,0],["2025-11-19",6049.37,6348.1,5451.9,6273.42,1600],["2025-11-20",6348.1,6348.1,6348.1,6348.1,100],["2025-11-21",7094.94,7094.94,7094.94,7094.94,100],["2025-11-24",8065.82,8065.82,6049.37,6049.37,1000],["2025-11-25",5377.22,6721.52,5377.22,6721.52,500],["2025-11-26",4929.11,4929.11,4929.11,4929.11,100],["2025-11-27",5601.27,5601.27,5601.27,5601.27,1800],["2025-11-28",4854.43,4854.43,4854.43,4854.43,100],["2025-12-01",5526.58,5526.58,5526.58,5526.58,600],["2025-12-02",6273.42,6273.42,6273.42,6273.42,600],["2025-12-03",5974.68,5974.68,5974.68,5974.68,800],["2025-12-04",5974.68,5974.68,5974.68,5974.68,0],["2025-12-05",5302.53,5302.53,5302.53,5302.53,100],["2025-12-08",4630.38,6049.37,4630.38,6049.37,200],["2025-12-09",5377.22,5377.22,5377.22,5377.22,0],["2025-12-10",5003.8,5377.22,5003.8,5377.22,42500],["2025-12-11",5377.22,5377.22,5377.22,5377.22,0],["2025-12-12",6049.37,6049.37,5974.68,5974.68,500],["2025-12-15",5974.68,5974.68,5974.68,5974.68,0],["2025-12-16",5227.85,5750.63,5227.85,5227.85,4200],["2025-12-17",5974.68,5974.68,5974.68,5974.68,100],["2025-12-18",5526.58,5526.58,5227.85,5227.85,3900],["2025-12-19",5750.63,5750.63,5750.63,5750.63,100],["2025-12-22",5900.0,5900.0,5900.0,5900.0,100],["2025-12-23",5078.48,5153.16,5078.48,5078.48,6200],["2025-12-24",5078.48,5601.27,5078.48,5601.27,200],["2025-12-25",5078.48,5825.32,5078.48,5825.32,500],["2025-12-26",5675.95,5675.95,5675.95,5675.95,0],["2025-12-29",5078.48,5601.27,5078.48,5601.27,300],["2025-12-30",5227.85,5900.0,5227.85,5900.0,4800],["2025-12-31",5451.9,5451.9,5377.22,5377.22,2500],["2026-01-05",5825.32,5825.32,5825.32,5825.32,100],["2026-01-06",5825.32,5825.32,5825.32,5825.32,0],["2026-01-07",6497.47,6497.47,6497.47,6497.47,100],["2026-01-08",5526.58,5526.58,5526.58,5526.58,2000],["2026-01-09",5526.58,5526.58,5526.58,5526.58,0],["2026-01-12",5526.58,5526.58,5526.58,5526.58,0],["2026-01-13",5526.58,5526.58,5526.58,5526.58,0],["2026-01-14",5526.58,5526.58,5526.58,5526.58,100],["2026-01-15",5526.58,5526.58,5526.58,5526.58,0],["2026-01-16",5526.58,5526.58,5526.58,5526.58,0],["2026-01-19",5526.58,5526.58,5526.58,5526.58,0],["2026-01-20",5526.58,5526.58,5526.58,5526.58,0],["2026-01-21",5526.58,5526.58,5526.58,5526.58,0],["2026-01-22",5526.58,5526.58,5526.58,5526.58,1300],["2026-01-23",5526.58,5526.58,5526.58,5526.58,0],["2026-01-26",5526.58,5526.58,5526.58,5526.58,0],["2026-01-27",5526.58,5526.58,5526.58,5526.58,0],["2026-01-28",4779.75,4779.75,4779.75,4779.75,100],["2026-01-29",4779.75,4779.75,4779.75,4779.75,0],["2026-01-30",5451.9,5451.9,5451.9,5451.9,200],["2026-02-02",5451.9,6198.73,5078.48,6198.73,5400],["2026-02-03",6049.37,6049.37,6049.37,6049.37,0],["2026-02-04",6049.37,6049.37,6049.37,6049.37,300],["2026-02-05",6124.05,6124.05,6124.05,6124.05,400],["2026-02-06",5974.68,5974.68,5974.68,5974.68,6900],["2026-02-09",5974.68,6348.1,5974.68,6348.1,800],["2026-02-10",6273.42,6273.42,6273.42,6273.42,0],["2026-02-11",6124.05,6273.42,6124.05,6273.42,1400],["2026-02-12",6273.42,6273.42,6273.42,6273.42,0],["2026-02-13",6273.42,6273.42,6273.42,6273.42,0],["2026-02-23",6497.47,6497.47,6497.47,6497.47,100],["2026-02-24",6497.47,6497.47,6497.47,6497.47,200],["2026-02-25",5526.58,5526.58,5526.58,5526.58,100],["2026-02-26",5526.58,5526.58,5526.58,5526.58,0],["2026-02-27",4779.75,4779.75,4779.75,4779.75,100],["2026-03-02",5451.9,5451.9,5302.53,5302.53,2300],["2026-03-03",6124.05,6198.73,4779.75,4779.75,1100],["2026-03-04",4779.75,6049.37,4779.75,6049.37,1900],["2026-03-05",5974.68,5974.68,5675.95,5675.95,1100],["2026-03-06",5974.68,5974.68,5974.68,5974.68,900],["2026-03-09",5974.68,5974.68,5974.68,5974.68,200],["2026-03-10",5153.16,5153.16,5078.48,5078.48,300],["2026-03-11",4331.65,5825.32,4331.65,5825.32,3100],["2026-03-12",5451.9,5451.9,5451.9,5451.9,0],["2026-03-13",5601.27,5601.27,4705.06,5377.22,5400],["2026-03-16",4705.06,4705.06,4705.06,4705.06,100],["2026-03-17",4107.59,5377.22,4107.59,5377.22,200],["2026-03-18",5451.9,5451.9,5451.9,5451.9,100],["2026-03-19",5451.9,5451.9,5451.9,5451.9,0],["2026-03-20",6198.73,6198.73,6198.73,6198.73,100],["2026-03-23",5302.53,5302.53,5302.53,5302.53,300],["2026-03-24",5302.53,5900.0,4630.38,5451.9,600],["2026-03-25",5974.68,5974.68,5974.68,5974.68,4500],["2026-03-26",5974.68,5974.68,5974.68,5974.68,0],["2026-03-27",5974.68,5974.68,5974.68,5974.68,11200],["2026-03-30",5078.48,5601.27,5078.48,5078.48,600],["2026-03-31",5601.27,5974.68,5526.58,5526.58,4600],["2026-04-01",5601.27,6273.42,5601.27,6198.73,11200],["2026-04-02",6870.89,6870.89,5601.27,5601.27,3200],["2026-04-03",5974.68,6049.37,5601.27,6049.37,3700],["2026-04-06",5974.68,5974.68,5750.63,5974.68,12000],["2026-04-07",5974.68,5974.68,5675.95,5974.68,3600],["2026-04-08",5974.68,5974.68,5974.68,5974.68,24500],["2026-04-09",5974.68,5974.68,5974.68,5974.68,15100],["2026-04-10",5974.68,5974.68,5974.68,5974.68,3500],["2026-04-13",6273.42,6273.42,5974.68,5974.68,2500],["2026-04-14",6198.73,6198.73,5974.68,5974.68,1100],["2026-04-15",5078.48,5974.68,5078.48,5974.68,2100],["2026-04-16",5227.85,5900.0,5227.85,5900.0,3100],["2026-04-17",5377.22,5377.22,5377.22,5377.22,100],["2026-04-20",5974.68,5974.68,5825.32,5825.32,200],["2026-04-21",5900.0,5900.0,5900.0,5900.0,0],["2026-04-22",5377.22,5377.22,5078.48,5078.48,200],["2026-04-23",5227.85,5227.85,5227.85,5227.85,0],["2026-04-24",5302.53,5302.53,5302.53,5302.53,100],["2026-04-28",6049.37,6049.37,6049.37,6049.37,3000],["2026-04-29",6497.47,6497.47,6497.47,6497.47,200],["2026-05-04",6497.47,6497.47,6497.47,6497.47,0],["2026-05-05",6497.47,6497.47,6497.47,6497.47,0],["2026-05-06",6497.47,6497.47,6497.47,6497.47,0],["2026-05-07",6497.47,6497.47,6497.47,6497.47,0],["2026-05-08",6497.47,6497.47,6497.47,6497.47,0],["2026-05-11",6497.47,6497.47,6497.47,6497.47,0],["2026-05-12",6572.15,7468.35,6572.15,7468.35,500],["2026-05-13",6945.57,6945.57,6945.57,6945.57,0],["2026-05-14",6945.57,6945.57,6945.57,6945.57,0],["2026-05-15",6945.57,6945.57,6945.57,6945.57,0],["2026-05-18",6945.57,6945.57,6945.57,6945.57,0],["2026-05-19",6945.57,6945.57,6945.57,6945.57,0],["2026-05-20",6945.57,6945.57,6945.57,6945.57,0],["2026-05-21",6945.57,6945.57,6945.57,6945.57,0],["2026-05-22",6945.57,6945.57,6945.57,6945.57,0],["2026-05-25",6049.37,6049.37,6049.37,6049.37,14000],["2026-05-26",6049.37,6049.37,6049.37,6049.37,0],["2026-05-27",5451.9,5451.9,5451.9,5451.9,100],["2026-05-28",6198.73,6198.73,6198.73,6198.73,100],["2026-05-29",6198.73,6198.73,5526.58,5526.58,1100],["2026-06-01",5227.85,5974.68,5227.85,5974.68,200],["2026-06-02",6124.05,6124.05,6124.05,6124.05,1100],["2026-06-03",5974.68,6049.37,5974.68,6049.37,1800],["2026-06-04",5974.68,5974.68,5526.58,5900.0,4000],["2026-06-05",5974.68,5974.68,5974.68,5974.68,0],["2026-06-08",6124.05,6348.1,6124.05,6198.73,12300],["2026-06-09",5526.58,6273.42,5526.58,6273.42,300],["2026-06-10",6049.37,6049.37,6049.37,6049.37,0],["2026-06-11",5451.9,5974.68,5227.85,5974.68,10100],["2026-06-12",5974.68,6049.37,5974.68,6049.37,8100],["2026-06-15",6945.57,6945.57,6049.37,6049.37,9700],["2026-06-16",6198.73,6198.73,5974.68,5974.68,4300],["2026-06-17",6124.05,6124.05,6124.05,6124.05,600],["2026-06-18",6124.05,6124.05,5900.0,5900.0,35700],["2026-06-19",5900.0,5900.0,5750.63,5750.63,18900],["2026-06-22",6497.47,6497.47,5900.0,5900.0,18800],["2026-06-23",6348.1,6348.1,5974.68,5974.68,6800],["2026-06-24",5974.68,5974.68,5900.0,5900.0,13800],["2026-06-25",5825.32,6049.37,5825.32,5900.0,5000],["2026-06-26",5600.0,6100.0,5500.0,6100.0,3800],["2026-06-29",6100.0,6100.0,5700.0,5700.0,400],["2026-06-30",6000.0,6700.0,6000.0,6700.0,3000],["2026-07-01",5400.0,6600.0,5400.0,6600.0,1300],["2026-07-02",6400.0,6400.0,6000.0,6000.0,200],["2026-07-03",5600.0,6100.0,5500.0,5900.0,900],["2026-07-06",5700.0,5700.0,5700.0,5700.0,100],["2026-07-07",5500.0,6200.0,5500.0,6100.0,1500],["2026-07-08",6100.0,6100.0,6100.0,6100.0,100],["2026-07-09",6100.0,6100.0,6100.0,6100.0,0],["2026-07-10",6000.0,6400.0,5600.0,5600.0,2200],["2026-07-13",6100.0,6100.0,6100.0,6100.0,0],["2026-07-14",6000.0,6100.0,6000.0,6100.0,600],["2026-07-15",6000.0,6000.0,5600.0,5600.0,1300],["2026-07-16",5400.0,6100.0,5400.0,6100.0,300],["2026-07-17",6000.0,6000.0,6000.0,6000.0,100],["2026-07-20",5100.0,5900.0,5100.0,5900.0,200],["2026-07-21",5400.0,5700.0,5100.0,5600.0,2100],["2026-07-22",5300.0,5700.0,5300.0,5700.0,3000],["2026-07-23",4800.0,5700.0,4800.0,5400.0,1200],["2026-07-24",5200.0,5800.0,5100.0,5800.0,1600],["2026-07-27",5500.0,5500.0,5200.0,5500.0,4300],["2026-07-28",5200.0,5800.0,5200.0,5800.0,600],["2026-07-29",5000.0,5900.0,5000.0,5900.0,200],["2026-07-30",5900.0,5900.0,5100.0,5600.0,1400],["2026-07-31",5800.0,6000.0,5800.0,6000.0,1400],["2026-08-03",5900.0,5900.0,5900.0,5900.0,100],["2026-08-04",5800.0,5800.0,5800.0,5800.0,100],["2026-08-05",5800.0,5800.0,5800.0,5800.0,0],["2026-08-06",5300.0,5800.0,5100.0,5800.0,7000],["2026-08-07",5700.0,5700.0,5700.0,5700.0,100],["2026-08-10",5900.0,5900.0,5100.0,5700.0,1200],["2026-08-11",5900.0,5900.0,5900.0,5900.0,100],["2026-08-12",5700.0,5800.0,5700.0,5800.0,500],["2026-08-13",5200.0,5600.0,5200.0,5600.0,10200],["2026-08-14",5600.0,5600.0,5600.0,5600.0,100],["2026-08-17",5100.0,5500.0,5100.0,5500.0,200],["2026-08-18",5100.0,5700.0,5100.0,5700.0,1200],["2026-08-19",5500.0,5500.0,5300.0,5500.0,1100],["2026-08-20",5100.0,5600.0,5100.0,5600.0,400],["2026-08-21",5600.0,5600.0,5600.0,5600.0,100],["2026-08-24",5600.0,5600.0,5600.0,5600.0,0],["2026-08-25",5600.0,5600.0,5600.0,5600.0,100],["2026-08-26",5700.0,6200.0,5700.0,6200.0,1200],["2026-08-27",5200.0,5900.0,5200.0,5900.0,400],["2026-08-28",5900.0,5900.0,5900.0,5900.0,100],["2026-09-03",5900.0,5900.0,5900.0,5900.0,0],["2026-09-04",5100.0,5800.0,5100.0,5800.0,300],["2026-09-07",5500.0,5500.0,5500.0,5500.0,0],["2026-09-08",5300.0,5300.0,5200.0,5200.0,2400],["2026-09-09",5300.0,5400.0,5200.0,5400.0,1900],["2026-09-10",4700.0,5300.0,4700.0,5300.0,5000],["2026-09-11",4700.0,5200.0,4700.0,5200.0,1500],["2026-09-14",5100.0,5100.0,5000.0,5000.0,3600],["2026-09-15",5000.0,5100.0,5000.0,5100.0,500],["2026-09-16",5100.0,5200.0,4700.0,5200.0,2100],["2026-09-17",5100.0,5200.0,5100.0,5200.0,300],["2026-09-18",5100.0,5700.0,5000.0,5100.0,3100],["2026-09-21",5100.0,5100.0,5100.0,5100.0,400],["2026-09-22",5100.0,5100.0,5100.0,5100.0,3500],["2026-09-23",5100.0,5400.0,5100.0,5400.0,1100],["2026-09-24",5100.0,5200.0,5000.0,5200.0,2200],["2026-09-25",5100.0,5100.0,5100.0,5100.0,1000],["2026-09-28",5200.0,5200.0,5200.0,5200.0,19700],["2026-09-29",5400.0,5400.0,5400.0,5400.0,100],["2026-09-30",5400.0,5400.0,5400.0,5400.0,0],["2026-10-01",4900.0,4900.0,4900.0,4900.0,100],["2026-10-02",4900.0,4900.0,4900.0,4900.0,0],["2026-10-05",4900.0,5300.0,4900.0,5200.0,800],["2026-10-06",5000.0,5300.0,4700.0,4700.0,2500],["2026-10-07",5000.0,5000.0,5000.0,5000.0,1000],["2026-10-08",5000.0,5000.0,5000.0,5000.0,1000],["2026-10-09",5000.0,5000.0,4800.0,4800.0,200],["2026-10-12",4900.0,5200.0,4900.0,5200.0,2100]]}