{"sym":"HU6","index":false,"bars":[["2015-11-19",5196.58,5196.58,5196.58,5196.58,0],["2015-11-20",5196.58,5196.58,5196.58,5196.58,0],["2015-11-23",5196.58,5196.58,5196.58,5196.58,0],["2015-11-24",5196.58,5196.58,5196.58,5196.58,0],["2015-11-25",5196.58,5196.58,5196.58,5196.58,0],["2015-11-26",5196.58,5196.58,5196.58,5196.58,0],["2015-11-27",5196.58,5196.58,5196.58,5196.58,0],["2015-11-30",5196.58,5196.58,5196.58,5196.58,0],["2015-12-01",5196.58,5196.58,5196.58,5196.58,0],["2015-12-02",5196.58,5196.58,5196.58,5196.58,0],["2015-12-03",5196.58,5196.58,5196.58,5196.58,0],["2015-12-04",5196.58,5196.58,5196.58,5196.58,0],["2015-12-07",5196.58,5196.58,5196.58,5196.58,0],["2015-12-08",5196.58,5196.58,5196.58,5196.58,0],["2015-12-09",5196.58,5196.58,5196.58,5196.58,0],["2015-12-10",5196.58,5196.58,5196.58,5196.58,0],["2015-12-11",5196.58,5196.58,5196.58,5196.58,0],["2015-12-14",5196.58,5196.58,5196.58,5196.58,0],["2015-12-15",5196.58,5196.58,5196.58,5196.58,0],["2015-12-16",5196.58,5196.58,5196.58,5196.58,17700],["2015-12-17",5196.58,5196.58,5196.58,5196.58,50],["2015-12-18",5196.58,5196.58,5196.58,5196.58,0],["2015-12-21",5196.58,5196.58,5196.58,5196.58,0],["2015-12-22",5196.58,5196.58,5196.58,5196.58,0],["2015-12-23",5196.58,5196.58,5196.58,5196.58,0],["2015-12-24",5196.58,5196.58,5196.58,5196.58,0],["2015-12-25",5196.58,5196.58,5196.58,5196.58,0],["2015-12-28",5196.58,5196.58,5196.58,5196.58,0],["2015-12-29",5196.58,5196.58,5196.58,5196.58,0],["2015-12-30",5196.58,5196.58,5196.58,5196.58,0],["2015-12-31",5196.58,5196.58,5196.58,5196.58,0],["2016-01-04",5196.58,5196.58,5196.58,5196.58,0],["2016-01-05",5196.58,5196.58,5196.58,5196.58,0],["2016-01-06",5196.58,5196.58,5196.58,5196.58,0],["2016-01-07",5196.58,5196.58,5196.58,5196.58,0],["2016-01-08",5196.58,5196.58,5196.58,5196.58,0],["2016-01-11",5196.58,5196.58,5196.58,5196.58,0],["2016-01-12",5196.58,5196.58,5196.58,5196.58,0],["2016-01-13",5196.58,5196.58,5196.58,5196.58,0],["2016-01-14",5196.58,5196.58,5196.58,5196.58,0],["2016-01-15",5196.58,5196.58,5196.58,5196.58,0],["2016-01-18",5196.58,5196.58,5196.58,5196.58,0],["2016-01-19",5196.58,5196.58,5196.58,5196.58,0],["2016-01-20",5196.58,5196.58,5196.58,5196.58,0],["2016-01-21",5196.58,5196.58,5196.58,5196.58,0],["2016-01-22",5196.58,5196.58,5196.58,5196.58,0],["2016-01-25",5196.58,5196.58,5196.58,5196.58,0],["2016-01-26",5196.58,5196.58,5196.58,5196.58,0],["2016-01-27",5196.58,5196.58,5196.58,5196.58,0],["2016-01-28",5196.58,5196.58,5196.58,5196.58,0],["2016-01-29",5196.58,5196.58,5196.58,5196.58,0],["2016-02-01",5196.58,5196.58,5196.58,5196.58,0],["2016-02-02",5196.58,5196.58,5196.58,5196.58,0],["2016-02-03",5196.58,5196.58,5196.58,5196.58,0],["2016-02-04",5196.58,5196.58,5196.58,5196.58,0],["2016-02-05",5196.58,5196.58,5196.58,5196.58,0],["2016-02-15",5196.58,5196.58,5196.58,5196.58,0],["2016-02-16",5196.58,5196.58,5196.58,5196.58,0],["2016-02-17",5196.58,5196.58,5196.58,5196.58,0],["2016-02-18",5196.58,5196.58,5196.58,5196.58,0],["2016-02-19",5196.58,5196.58,5196.58,5196.58,0],["2016-02-22",5196.58,5196.58,5196.58,5196.58,0],["2016-02-23",5196.58,5196.58,5196.58,5196.58,0],["2016-02-24",5196.58,5196.58,5196.58,5196.58,0],["2016-02-25",5196.58,5196.58,5196.58,5196.58,0],["2016-02-26",5196.58,5196.58,5196.58,5196.58,0],["2016-02-29",5196.58,5196.58,5196.58,5196.58,0],["2016-03-01",5196.58,5196.58,5196.58,5196.58,0],["2016-03-02",5196.58,5196.58,5196.58,5196.58,0],["2016-03-03",5196.58,5196.58,5196.58,5196.58,0],["2016-03-04",5196.58,5196.58,5196.58,5196.58,0],["2016-03-07",5196.58,5196.58,5196.58,5196.58,0],["2016-03-08",5196.58,5196.58,5196.58,5196.58,0],["2016-03-09",5196.58,5196.58,5196.58,5196.58,0],["2016-03-10",5196.58,5196.58,5196.58,5196.58,0],["2016-03-11",5196.58,5196.58,5196.58,5196.58,0],["2016-03-14",5196.58,5196.58,5196.58,5196.58,0],["2016-03-15",5196.58,5196.58,5196.58,5196.58,0],["2016-03-16",5196.58,5196.58,5196.58,5196.58,0],["2016-03-17",5196.58,5196.58,5196.58,5196.58,0],["2016-03-18",5196.58,5196.58,5196.58,5196.58,0],["2016-03-21",5196.58,5196.58,5196.58,5196.58,0],["2016-03-22",5196.58,5196.58,5196.58,5196.58,0],["2016-03-23",5196.58,5196.58,5196.58,5196.58,0],["2016-03-24",5196.58,5196.58,5196.58,5196.58,0],["2016-03-25",5196.58,5196.58,5196.58,5196.58,0],["2016-03-28",5196.58,5196.58,5196.58,5196.58,0],["2016-03-29",5196.58,5196.58,5196.58,5196.58,0],["2016-03-30",5196.58,5196.58,5196.58,5196.58,0],["2016-03-31",5196.58,5196.58,5196.58,5196.58,0],["2016-04-01",5196.58,5196.58,5196.58,5196.58,0],["2016-04-04",5196.58,5196.58,5196.58,5196.58,0],["2016-04-05",5196.58,5196.58,5196.58,5196.58,0],["2016-04-06",5196.58,5196.58,5196.58,5196.58,0],["2016-04-07",5196.58,5196.58,5196.58,5196.58,0],["2016-04-08",5196.58,5196.58,5196.58,5196.58,0],["2016-04-11",5196.58,5196.58,5196.58,5196.58,0],["2016-04-12",5196.58,5196.58,5196.58,5196.58,0],["2016-04-13",5196.58,5196.58,5196.58,5196.58,0],["2016-04-14",5196.58,5196.58,5196.58,5196.58,0],["2016-04-15",5196.58,5196.58,5196.58,5196.58,0],["2016-04-19",5196.58,5196.58,5196.58,5196.58,0],["2016-04-20",5196.58,5196.58,5196.58,5196.58,0],["2016-04-21",5196.58,5196.58,5196.58,5196.58,0],["2016-04-22",5196.58,5196.58,5196.58,5196.58,0],["2016-04-25",5196.58,5196.58,5196.58,5196.58,0],["2016-04-26",5196.58,5196.58,5196.58,5196.58,0],["2016-04-27",5196.58,5196.58,5196.58,5196.58,0],["2016-04-28",5196.58,5196.58,5196.58,5196.58,0],["2016-04-29",5196.58,5196.58,5196.58,5196.58,0],["2016-05-04",5196.58,5196.58,5196.58,5196.58,0],["2016-05-05",5196.58,5196.58,5196.58,5196.58,0],["2016-05-06",5196.58,5196.58,5196.58,5196.58,0],["2016-05-09",5196.58,5196.58,5196.58,5196.58,0],["2016-05-10",5196.58,5196.58,5196.58,5196.58,0],["2016-05-11",5196.58,5196.58,5196.58,5196.58,0],["2016-05-12",5196.58,5196.58,5196.58,5196.58,0],["2016-05-13",5196.58,5196.58,5196.58,5196.58,0],["2016-05-16",5196.58,5196.58,5196.58,5196.58,0],["2016-05-17",5196.58,5196.58,5196.58,5196.58,0],["2016-05-18",5196.58,5196.58,5196.58,5196.58,0],["2016-05-19",5196.58,5196.58,5196.58,5196.58,0],["2016-05-20",5196.58,5196.58,5196.58,5196.58,0],["2016-05-23",5196.58,5196.58,5196.58,5196.58,0],["2016-05-24",5196.58,5196.58,5196.58,5196.58,0],["2016-05-25",5196.58,5196.58,5196.58,5196.58,0],["2016-05-26",5196.58,5196.58,5196.58,5196.58,0],["2016-05-27",5196.58,5196.58,5196.58,5196.58,0],["2016-05-30",5196.58,5196.58,5196.58,5196.58,0],["2016-05-31",5196.58,5196.58,5196.58,5196.58,0],["2016-06-01",5196.58,5196.58,5196.58,5196.58,0],["2016-06-02",5196.58,5196.58,5196.58,5196.58,0],["2016-06-03",5196.58,5196.58,5196.58,5196.58,0],["2016-06-06",5196.58,5196.58,5196.58,5196.58,0],["2016-06-07",5196.58,5196.58,5196.58,5196.58,0],["2016-06-08",5196.58,5196.58,5196.58,5196.58,0],["2016-06-09",5196.58,5196.58,5196.58,5196.58,0],["2016-06-10",5196.58,5196.58,5196.58,5196.58,0],["2016-06-13",5196.58,5196.58,5196.58,5196.58,0],["2016-06-14",5196.58,5196.58,5196.58,5196.58,0],["2016-06-15",5196.58,5196.58,5196.58,5196.58,0],["2016-06-16",5196.58,5196.58,5196.58,5196.58,0],["2016-06-17",5196.58,5196.58,5196.58,5196.58,0],["2016-06-20",5196.58,5196.58,5196.58,5196.58,0],["2016-06-21",5196.58,5196.58,5196.58,5196.58,0],["2016-06-22",5196.58,5196.58,5196.58,5196.58,0],["2016-06-23",5196.58,5196.58,5196.58,5196.58,0],["2016-06-24",5196.58,5196.58,5196.58,5196.58,0],["2016-06-27",5196.58,5196.58,5196.58,5196.58,0],["2016-06-28",5196.58,5196.58,5196.58,5196.58,0],["2016-06-29",5196.58,5196.58,5196.58,5196.58,0],["2016-06-30",5196.58,5196.58,5196.58,5196.58,0],["2016-07-01",5196.58,5196.58,5196.58,5196.58,0],["2016-07-04",5196.58,5196.58,5196.58,5196.58,0],["2016-07-05",5196.58,5196.58,5196.58,5196.58,0],["2016-07-06",5196.58,5196.58,5196.58,5196.58,0],["2016-07-07",5196.58,5196.58,5196.58,5196.58,0],["2016-07-08",5196.58,5196.58,5196.58,5196.58,0],["2016-07-11",5196.58,5196.58,5196.58,5196.58,0],["2016-07-12",5196.58,5196.58,5196.58,5196.58,0],["2016-07-13",5196.58,5196.58,5196.58,5196.58,0],["2016-07-14",5196.58,5196.58,5196.58,5196.58,0],["2016-07-15",5196.58,5196.58,5196.58,5196.58,0],["2016-07-18",5196.58,5196.58,5196.58,5196.58,0],["2016-07-19",5196.58,5196.58,5196.58,5196.58,0],["2016-07-20",5196.58,5196.58,5196.58,5196.58,0],["2016-07-21",5196.58,5196.58,5196.58,5196.58,0],["2016-07-22",5196.58,5196.58,5196.58,5196.58,0],["2016-07-25",5196.58,5196.58,5196.58,5196.58,0],["2016-07-26",5196.58,5196.58,5196.58,5196.58,0],["2016-07-27",5196.58,5196.58,5196.58,5196.58,0],["2016-07-28",5196.58,5196.58,5196.58,5196.58,0],["2016-07-29",5196.58,5196.58,5196.58,5196.58,0],["2016-08-01",5196.58,5196.58,5196.58,5196.58,0],["2016-08-02",5196.58,5196.58,5196.58,5196.58,0],["2016-08-03",5196.58,5196.58,5196.58,5196.58,0],["2016-08-04",5196.58,5196.58,5196.58,5196.58,0],["2016-08-05",5196.58,5196.58,5196.58,5196.58,0],["2016-08-08",5196.58,5196.58,5196.58,5196.58,0],["2016-08-09",5196.58,5196.58,5196.58,5196.58,0],["2016-08-10",5196.58,5196.58,5196.58,5196.58,0],["2016-08-11",5196.58,5196.58,5196.58,5196.58,0],["2016-08-12",7275.21,7275.21,7275.21,7275.21,100],["2016-08-15",7275.21,7275.21,7275.21,7275.21,0],["2016-08-16",7275.21,7275.21,7275.21,7275.21,0],["2016-08-17",7275.21,7275.21,7275.21,7275.21,0],["2016-08-18",7275.21,7275.21,7275.21,7275.21,0],["2016-08-19",7423.69,7423.69,7423.69,7423.69,100],["2016-08-22",7423.69,7423.69,7423.69,7423.69,0],["2016-08-23",7423.69,7423.69,7423.69,7423.69,0],["2016-08-24",7423.69,7423.69,7423.69,7423.69,0],["2016-08-25",7423.69,7423.69,7423.69,7423.69,0],["2016-08-26",7423.69,7423.69,7423.69,7423.69,0],["2016-08-29",7423.69,7423.69,7423.69,7423.69,0],["2016-08-30",7423.69,7423.69,7423.69,7423.69,0],["2016-08-31",7423.69,7423.69,7423.69,7423.69,0],["2016-09-01",7423.69,7423.69,7423.69,7423.69,0],["2016-09-05",7423.69,7423.69,7423.69,7423.69,0],["2016-09-06",7423.69,7423.69,7423.69,7423.69,0],["2016-09-07",7423.69,7423.69,7423.69,7423.69,0],["2016-09-08",7423.69,7423.69,7423.69,7423.69,0],["2016-09-09",7423.69,7423.69,7423.69,7423.69,0],["2016-09-12",7423.69,7423.69,7423.69,7423.69,0],["2016-09-13",7423.69,7423.69,7423.69,7423.69,0],["2016-09-14",7423.69,7423.69,7423.69,7423.69,0],["2016-09-15",7423.69,7423.69,7423.69,7423.69,0],["2016-09-16",7423.69,7423.69,7423.69,7423.69,0],["2016-09-19",7423.69,7423.69,7423.69,7423.69,0],["2016-09-20",7423.69,7423.69,7423.69,7423.69,0],["2016-09-21",7423.69,7423.69,7423.69,7423.69,0],["2016-09-22",7423.69,7423.69,7423.69,7423.69,0],["2016-09-23",7423.69,7423.69,7423.69,7423.69,0],["2016-09-26",7423.69,7423.69,7423.69,7423.69,0],["2016-09-27",7423.69,7423.69,7423.69,7423.69,0],["2016-09-28",7423.69,7423.69,7423.69,7423.69,0],["2016-09-29",7423.69,7423.69,7423.69,7423.69,0],["2016-09-30",7423.69,7423.69,7423.69,7423.69,0],["2016-10-03",7423.69,7423.69,7423.69,7423.69,0],["2016-10-04",7423.69,7423.69,7423.69,7423.69,0],["2016-10-05",7423.69,7423.69,7423.69,7423.69,0],["2016-10-06",7423.69,7423.69,7423.69,7423.69,0],["2016-10-07",7423.69,7423.69,7423.69,7423.69,0],["2016-10-10",7423.69,7423.69,7423.69,7423.69,0],["2016-10-11",7423.69,7423.69,7423.69,7423.69,0],["2016-10-12",7423.69,7423.69,7423.69,7423.69,0],["2016-10-13",7423.69,7423.69,7423.69,7423.69,0],["2016-10-14",7423.69,7423.69,7423.69,7423.69,0],["2016-10-17",7423.69,7423.69,7423.69,7423.69,0],["2016-10-18",7423.69,7423.69,7423.69,7423.69,0],["2016-10-19",7423.69,7423.69,7423.69,7423.69,0],["2016-10-20",7423.69,7423.69,7423.69,7423.69,0],["2016-10-21",7423.69,7423.69,7423.69,7423.69,0],["2016-10-24",7423.69,7423.69,7423.69,7423.69,0],["2016-10-25",7423.69,7423.69,7423.69,7423.69,0],["2016-10-26",7423.69,7423.69,7423.69,7423.69,0],["2016-10-27",7423.69,7423.69,7423.69,7423.69,0],["2016-10-28",7423.69,7423.69,7423.69,7423.69,0],["2016-10-31",7423.69,7423.69,7423.69,7423.69,0],["2016-11-01",7423.69,7423.69,7423.69,7423.69,0],["2016-11-02",7423.69,7423.69,7423.69,7423.69,0],["2016-11-03",7423.69,7423.69,7423.69,7423.69,0],["2016-11-04",7423.69,7423.69,7423.69,7423.69,0],["2016-11-07",7423.69,7423.69,7423.69,7423.69,0],["2016-11-08",7423.69,7423.69,7423.69,7423.69,0],["2016-11-09",7423.69,7423.69,7423.69,7423.69,0],["2016-11-10",7423.69,7423.69,7423.69,7423.69,0],["2016-11-11",7423.69,7423.69,7423.69,7423.69,0],["2016-11-14",7423.69,7423.69,7423.69,7423.69,0],["2016-11-15",7423.69,7423.69,7423.69,7423.69,0],["2016-11-16",7423.69,7423.69,7423.69,7423.69,0],["2016-11-17",7423.69,7423.69,7423.69,7423.69,0],["2016-11-18",7423.69,7423.69,7423.69,7423.69,0],["2016-11-21",7423.69,7423.69,7423.69,7423.69,0],["2016-11-22",7423.69,7423.69,7423.69,7423.69,0],["2016-11-23",7423.69,7423.69,7423.69,7423.69,0],["2016-11-24",7423.69,7423.69,7423.69,7423.69,0],["2016-11-25",7423.69,7423.69,7423.69,7423.69,0],["2016-11-28",7423.69,7423.69,7423.69,7423.69,0],["2016-11-29",4454.21,6928.78,4454.21,6928.78,1800],["2016-11-30",4998.62,4998.62,4998.62,4998.62,0],["2016-12-01",4998.62,4998.62,4998.62,4998.62,0],["2016-12-02",4998.62,4998.62,4998.62,4998.62,0],["2016-12-05",4998.62,4998.62,4998.62,4998.62,0],["2016-12-06",4998.62,4998.62,4998.62,4998.62,0],["2016-12-07",4998.62,4998.62,4998.62,4998.62,0],["2016-12-08",4998.62,4998.62,4998.62,4998.62,0],["2016-12-09",4998.62,4998.62,4998.62,4998.62,0],["2016-12-12",4998.62,4998.62,4998.62,4998.62,0],["2016-12-13",4998.62,4998.62,4998.62,4998.62,0],["2016-12-14",4998.62,4998.62,4998.62,4998.62,0],["2016-12-15",4998.62,4998.62,4998.62,4998.62,0],["2016-12-16",4998.62,4998.62,4998.62,4998.62,0],["2016-12-19",4998.62,4998.62,4998.62,4998.62,0],["2016-12-20",4998.62,4998.62,4998.62,4998.62,0],["2016-12-21",4998.62,4998.62,4998.62,4998.62,0],["2016-12-22",4998.62,4998.62,4998.62,4998.62,0],["2016-12-23",4998.62,4998.62,4998.62,4998.62,0],["2016-12-26",4998.62,4998.62,4998.62,4998.62,0],["2016-12-27",4998.62,4998.62,4998.62,4998.62,0],["2016-12-28",4998.62,4998.62,4998.62,4998.62,0],["2016-12-29",4998.62,4998.62,4998.62,4998.62,0],["2016-12-30",4998.62,4998.62,4998.62,4998.62,0],["2017-01-03",4998.62,4998.62,4998.62,4998.62,0],["2017-01-04",4998.62,4998.62,4998.62,4998.62,0],["2017-01-05",4998.62,4998.62,4998.62,4998.62,0],["2017-01-06",4998.62,4998.62,4998.62,4998.62,0],["2017-01-09",4998.62,4998.62,4998.62,4998.62,0],["2017-01-10",4998.62,4998.62,4998.62,4998.62,0],["2017-01-11",4998.62,4998.62,4998.62,4998.62,0],["2017-01-12",4998.62,4998.62,4998.62,4998.62,0],["2017-01-13",4998.62,4998.62,4998.62,4998.62,0],["2017-01-16",4998.62,4998.62,4998.62,4998.62,0],["2017-01-17",4998.62,4998.62,4998.62,4998.62,0],["2017-01-18",4998.62,4998.62,4998.62,4998.62,0],["2017-01-19",4998.62,4998.62,4998.62,4998.62,0],["2017-01-20",4998.62,4998.62,4998.62,4998.62,0],["2017-01-23",4998.62,4998.62,4998.62,4998.62,0],["2017-01-24",4998.62,4998.62,4998.62,4998.62,0],["2017-01-25",4998.62,4998.62,4998.62,4998.62,0],["2017-02-02",4998.62,4998.62,4998.62,4998.62,0],["2017-02-03",4998.62,4998.62,4998.62,4998.62,0],["2017-02-06",4998.62,4998.62,4998.62,4998.62,0],["2017-02-07",4998.62,4998.62,4998.62,4998.62,0],["2017-02-08",4998.62,4998.62,4998.62,4998.62,0],["2017-02-09",4998.62,4998.62,4998.62,4998.62,0],["2017-02-10",4998.62,4998.62,4998.62,4998.62,0],["2017-02-13",4998.62,4998.62,4998.62,4998.62,0],["2017-02-14",5048.11,5048.11,5048.11,5048.11,400],["2017-02-15",5048.11,5048.11,5048.11,5048.11,0],["2017-02-16",5048.11,5048.11,5048.11,5048.11,0],["2017-02-17",5048.11,5048.11,5048.11,5048.11,0],["2017-02-20",5048.11,5048.11,5048.11,5048.11,0],["2017-02-21",5048.11,5048.11,5048.11,5048.11,0],["2017-02-22",5048.11,5048.11,5048.11,5048.11,0],["2017-02-23",5048.11,5048.11,5048.11,5048.11,0],["2017-02-24",5048.11,5048.11,5048.11,5048.11,0],["2017-02-27",4998.62,4998.62,4998.62,4998.62,100],["2017-02-28",4998.62,4998.62,4998.62,4998.62,0],["2017-03-01",4998.62,4998.62,4998.62,4998.62,0],["2017-03-02",4998.62,4998.62,4998.62,4998.62,0],["2017-03-03",4998.62,4998.62,4998.62,4998.62,0],["2017-03-06",4998.62,4998.62,4998.62,4998.62,0],["2017-03-07",4998.62,4998.62,4998.62,4998.62,0],["2017-03-08",5740.99,5740.99,5740.99,5740.99,100],["2017-03-09",5740.99,5740.99,5740.99,5740.99,0],["2017-03-10",5740.99,5740.99,5740.99,5740.99,0],["2017-03-13",5740.99,5740.99,5740.99,5740.99,0],["2017-03-14",5740.99,5740.99,5740.99,5740.99,0],["2017-03-15",5740.99,5740.99,5740.99,5740.99,0],["2017-03-16",4949.13,4998.62,4949.13,4949.13,6600],["2017-03-17",4998.62,4998.62,4899.63,4899.63,2400],["2017-03-20",4949.13,4949.13,4949.13,4949.13,0],["2017-03-21",4949.13,4949.13,4949.13,4949.13,0],["2017-03-22",4949.13,4949.13,4949.13,4949.13,0],["2017-03-23",4949.13,4949.13,4949.13,4949.13,0],["2017-03-24",4949.13,4949.13,4949.13,4949.13,0],["2017-03-27",4949.13,4949.13,4949.13,4949.13,0],["2017-03-28",4949.13,4949.13,4949.13,4949.13,0],["2017-03-29",4949.13,4949.13,4949.13,4949.13,0],["2017-03-30",4949.13,4949.13,4949.13,4949.13,0],["2017-03-31",4949.13,4949.13,4949.13,4949.13,0],["2017-04-03",4949.13,4949.13,4949.13,4949.13,0],["2017-04-04",4949.13,4949.13,4949.13,4949.13,0],["2017-04-05",4949.13,4949.13,4949.13,4949.13,0],["2017-04-07",4949.13,4949.13,4949.13,4949.13,0],["2017-04-10",4949.13,4949.13,4949.13,4949.13,0],["2017-04-11",4949.13,4949.13,4949.13,4949.13,0],["2017-04-12",4949.13,4949.13,4949.13,4949.13,0],["2017-04-13",4949.13,4949.13,4949.13,4949.13,0],["2017-04-14",4949.13,4949.13,4949.13,4949.13,0],["2017-04-17",4949.13,4949.13,4949.13,4949.13,0],["2017-04-18",4949.13,4949.13,4949.13,4949.13,0],["2017-04-19",4949.13,4949.13,4949.13,4949.13,0],["2017-04-20",4949.13,4949.13,4949.13,4949.13,0],["2017-04-21",4949.13,4949.13,4949.13,4949.13,0],["2017-04-24",4949.13,4949.13,4949.13,4949.13,0],["2017-04-25",4949.13,4949.13,4949.13,4949.13,0],["2017-04-26",4949.13,4949.13,4949.13,4949.13,0],["2017-04-27",4949.13,4949.13,4949.13,4949.13,0],["2017-04-28",4949.13,4949.13,4949.13,4949.13,0],["2017-05-03",4949.13,4949.13,4949.13,4949.13,0],["2017-05-04",4949.13,4949.13,4949.13,4949.13,0],["2017-05-05",4949.13,4949.13,4949.13,4949.13,0],["2017-05-08",4219.78,4219.78,4219.78,4219.78,100],["2017-05-09",4219.78,4219.78,4219.78,4219.78,0],["2017-05-10",4219.78,4219.78,4219.78,4219.78,0],["2017-05-11",3594.63,3594.63,3594.63,3594.63,100],["2017-05-12",3594.63,3594.63,3594.63,3594.63,0],["2017-05-15",3073.67,3073.67,3073.67,3073.67,100],["2017-05-16",3073.67,3073.67,3073.67,3073.67,0],["2017-05-17",3073.67,3073.67,3073.67,3073.67,0],["2017-05-18",3073.67,3073.67,3073.67,3073.67,0],["2017-05-19",3073.67,3073.67,3073.67,3073.67,0],["2017-05-22",3073.67,3073.67,3073.67,3073.67,0],["2017-05-23",3073.67,3073.67,3073.67,3073.67,0],["2017-05-24",3073.67,3073.67,3073.67,3073.67,0],["2017-05-25",3073.67,3073.67,3073.67,3073.67,0],["2017-05-26",3073.67,3073.67,3073.67,3073.67,0],["2017-05-29",3073.67,3073.67,3073.67,3073.67,0],["2017-05-30",2656.9,2656.9,2656.9,2656.9,100],["2017-05-31",2656.9,2656.9,2656.9,2656.9,0],["2017-06-01",2656.9,2656.9,2656.9,2656.9,0],["2017-06-02",2656.9,2656.9,2656.9,2656.9,0],["2017-06-05",2656.9,2656.9,2656.9,2656.9,0],["2017-06-06",2656.9,2656.9,2656.9,2656.9,0],["2017-06-07",2656.9,2656.9,2656.9,2656.9,0],["2017-06-08",2656.9,2656.9,2656.9,2656.9,0],["2017-06-09",2656.9,2656.9,2656.9,2656.9,0],["2017-06-12",2656.9,2656.9,2656.9,2656.9,0],["2017-06-13",2656.9,2656.9,2656.9,2656.9,0],["2017-06-14",2656.9,2656.9,2656.9,2656.9,0],["2017-06-15",2292.23,2292.23,2292.23,2292.23,100],["2017-06-16",2292.23,2292.23,2292.23,2292.23,0],["2017-06-19",2292.23,2292.23,2292.23,2292.23,0],["2017-06-20",2292.23,2292.23,2292.23,2292.23,0],["2017-06-21",2292.23,2292.23,2292.23,2292.23,0],["2017-06-22",2292.23,2292.23,2292.23,2292.23,0],["2017-06-23",1979.65,1979.65,1979.65,1979.65,100],["2017-06-26",1719.17,1719.17,1719.17,1719.17,100],["2017-06-27",1719.17,1719.17,1719.17,1719.17,0],["2017-06-28",1719.17,1719.17,1719.17,1719.17,0],["2017-06-29",1719.17,1719.17,1719.17,1719.17,0],["2017-06-30",1719.17,1719.17,1719.17,1719.17,0],["2017-07-03",1719.17,1719.17,1719.17,1719.17,0],["2017-07-04",1719.17,1719.17,1719.17,1719.17,0],["2017-07-05",1719.17,1719.17,1719.17,1719.17,0],["2017-07-06",1719.17,1719.17,1719.17,1719.17,0],["2017-07-07",1719.17,1719.17,1719.17,1719.17,0],["2017-07-10",1719.17,1719.17,1719.17,1719.17,0],["2017-07-11",1719.17,1719.17,1719.17,1719.17,0],["2017-07-12",1719.17,1719.17,1719.17,1719.17,0],["2017-07-13",1719.17,1719.17,1719.17,1719.17,0],["2017-07-14",1719.17,1719.17,1719.17,1719.17,0],["2017-07-17",1719.17,1719.17,1719.17,1719.17,0],["2017-07-18",1719.17,1719.17,1719.17,1719.17,0],["2017-07-19",1719.17,1719.17,1719.17,1719.17,0],["2017-07-20",1927.55,1927.55,1927.55,1927.55,100],["2017-07-21",1927.55,1927.55,1927.55,1927.55,0],["2017-07-24",1927.55,1927.55,1927.55,1927.55,0],["2017-07-25",1927.55,1927.55,1927.55,1927.55,0],["2017-07-26",1927.55,1927.55,1927.55,1927.55,0],["2017-07-27",1927.55,1927.55,1927.55,1927.55,0],["2017-07-28",1927.55,1927.55,1927.55,1927.55,0],["2017-07-31",1927.55,1927.55,1927.55,1927.55,0],["2017-08-01",1927.55,1927.55,1927.55,1927.55,0],["2017-08-02",1927.55,1927.55,1927.55,1927.55,0],["2017-08-03",1927.55,1927.55,1927.55,1927.55,0],["2017-08-04",1927.55,1927.55,1927.55,1927.55,0],["2017-08-07",1927.55,1927.55,1927.55,1927.55,0],["2017-08-08",1927.55,1927.55,1927.55,1927.55,0],["2017-08-09",1927.55,1927.55,1927.55,1927.55,0],["2017-08-10",1927.55,1927.55,1927.55,1927.55,0],["2017-08-11",1927.55,1927.55,1927.55,1927.55,0],["2017-08-14",1927.55,1927.55,1927.55,1927.55,0],["2017-08-15",1927.55,1927.55,1927.55,1927.55,0],["2017-08-16",1927.55,1927.55,1927.55,1927.55,0],["2017-08-17",1927.55,1927.55,1927.55,1927.55,0],["2017-08-18",1927.55,1927.55,1927.55,1927.55,0],["2017-08-21",1927.55,1927.55,1927.55,1927.55,0],["2017-08-22",1927.55,1927.55,1927.55,1927.55,0],["2017-08-23",1927.55,1927.55,1927.55,1927.55,0],["2017-08-24",1927.55,1927.55,1927.55,1927.55,0],["2017-08-25",1927.55,1927.55,1927.55,1927.55,0],["2017-08-28",1927.55,1927.55,1927.55,1927.55,0],["2017-08-29",1927.55,1927.55,1927.55,1927.55,0],["2017-08-30",1927.55,1927.55,1927.55,1927.55,0],["2017-08-31",2656.9,2656.9,2656.9,2656.9,100],["2017-09-01",2656.9,2656.9,2656.9,2656.9,0],["2017-09-05",2656.9,2656.9,2656.9,2656.9,0],["2017-09-06",2656.9,2656.9,2656.9,2656.9,0],["2017-09-07",2656.9,2656.9,2656.9,2656.9,0],["2017-09-08",2656.9,2656.9,2656.9,2656.9,0],["2017-09-11",2656.9,2656.9,2656.9,2656.9,0],["2017-09-12",2656.9,2656.9,2656.9,2656.9,0],["2017-09-13",2656.9,2656.9,2656.9,2656.9,0],["2017-09-14",2656.9,2656.9,2656.9,2656.9,0],["2017-09-15",2656.9,2656.9,2656.9,2656.9,0],["2017-09-18",2656.9,2656.9,2656.9,2656.9,0],["2017-09-19",2656.9,2656.9,2656.9,2656.9,0],["2017-09-20",2656.9,2656.9,2656.9,2656.9,0],["2017-09-21",2656.9,2656.9,2656.9,2656.9,0],["2017-09-22",2656.9,2656.9,2656.9,2656.9,0],["2017-09-25",2656.9,2656.9,2656.9,2656.9,0],["2017-09-26",2656.9,2656.9,2656.9,2656.9,0],["2017-09-27",2656.9,2656.9,2656.9,2656.9,0],["2017-09-28",2656.9,2656.9,2656.9,2656.9,0],["2017-09-29",2656.9,2656.9,2656.9,2656.9,0],["2017-10-02",2656.9,2656.9,2656.9,2656.9,0],["2017-10-03",2656.9,2656.9,2656.9,2656.9,0],["2017-10-04",2656.9,2656.9,2656.9,2656.9,0],["2017-10-05",2656.9,2656.9,2656.9,2656.9,0],["2017-10-06",2656.9,2656.9,2656.9,2656.9,0],["2017-10-09",2656.9,2656.9,2656.9,2656.9,0],["2017-10-10",2656.9,2656.9,2656.9,2656.9,0],["2017-10-11",2945.69,2945.69,2945.69,2945.69,100],["2017-10-12",3350.0,3350.0,3350.0,3350.0,100],["2017-10-13",3812.07,3812.07,3812.07,3812.07,100],["2017-10-16",4331.9,4331.9,4331.9,4331.9,400],["2017-10-17",4967.25,4967.25,3696.55,3696.55,1000],["2017-10-18",4158.62,4158.62,4158.62,4158.62,150],["2017-10-19",4158.62,4158.62,4158.62,4158.62,0],["2017-10-20",4158.62,4158.62,4158.62,4158.62,0],["2017-10-23",3581.04,3696.55,3581.04,3696.55,200],["2017-10-24",4158.62,4158.62,4158.62,4158.62,2200],["2017-10-25",3581.04,3581.04,3581.04,3581.04,100],["2017-10-26",3581.04,3581.04,3581.04,3581.04,0],["2017-10-27",3581.04,3581.04,3581.04,3581.04,0],["2017-10-30",3581.04,3581.04,3581.04,3581.04,0],["2017-10-31",3581.04,3581.04,3581.04,3581.04,0],["2017-11-01",3581.04,3581.04,3581.04,3581.04,0],["2017-11-02",3581.04,3581.04,3581.04,3581.04,0],["2017-11-03",4100.87,4100.87,4100.87,4100.87,1200],["2017-11-06",3523.28,3523.28,3523.28,3523.28,100],["2017-11-07",3523.28,3523.28,3523.28,3523.28,0],["2017-11-08",3523.28,3523.28,3523.28,3523.28,0],["2017-11-09",3523.28,3523.28,3523.28,3523.28,0],["2017-11-10",3638.8,3638.8,3638.8,3638.8,400],["2017-11-13",3638.8,3638.8,3638.8,3638.8,0],["2017-11-14",4158.62,4158.62,4158.62,4158.62,100],["2017-11-15",4158.62,4158.62,4158.62,4158.62,0],["2017-11-16",4100.87,4100.87,4100.87,4100.87,400],["2017-11-17",3581.04,4678.45,3581.04,4678.45,1500],["2017-11-20",3985.35,3985.35,3985.35,3985.35,100],["2017-11-21",3465.52,3465.52,3465.52,3465.52,100],["2017-11-22",3985.35,3985.35,3985.35,3985.35,100],["2017-11-23",3407.76,3407.76,3407.76,3407.76,100],["2017-11-24",3407.76,3407.76,3407.76,3407.76,0],["2017-11-27",3407.76,3407.76,3407.76,3407.76,0],["2017-11-28",3869.83,3869.83,3869.83,3869.83,200],["2017-11-29",3869.83,3869.83,3869.83,3869.83,0],["2017-11-30",3869.83,3869.83,3869.83,3869.83,0],["2017-12-01",3869.83,3869.83,3869.83,3869.83,0],["2017-12-04",3869.83,3869.83,3869.83,3869.83,0],["2017-12-05",3869.83,3869.83,3869.83,3869.83,0],["2017-12-06",3869.83,3869.83,3869.83,3869.83,0],["2017-12-07",3869.83,3869.83,3869.83,3869.83,0],["2017-12-08",3869.83,3869.83,3869.83,3869.83,0],["2017-12-11",3869.83,3869.83,3869.83,3869.83,0],["2017-12-12",3869.83,3869.83,3869.83,3869.83,0],["2017-12-13",3869.83,3869.83,3869.83,3869.83,0],["2017-12-14",3869.83,3869.83,3869.83,3869.83,0],["2017-12-15",3869.83,3869.83,3869.83,3869.83,0],["2017-12-18",3869.83,3869.83,3869.83,3869.83,0],["2017-12-19",3869.83,3869.83,3869.83,3869.83,0],["2017-12-20",3869.83,3869.83,3869.83,3869.83,0],["2017-12-21",3869.83,3869.83,3869.83,3869.83,0],["2017-12-22",3869.83,3869.83,3869.83,3869.83,0],["2017-12-25",3869.83,3869.83,3869.83,3869.83,0],["2017-12-26",3869.83,3869.83,3869.83,3869.83,0],["2017-12-27",3869.83,3869.83,3869.83,3869.83,0],["2017-12-28",3869.83,3869.83,3869.83,3869.83,0],["2017-12-29",3869.83,3869.83,3869.83,3869.83,0],["2018-01-02",3869.83,3869.83,3869.83,3869.83,0],["2018-01-03",3869.83,3869.83,3869.83,3869.83,0],["2018-01-04",3869.83,3869.83,3869.83,3869.83,0],["2018-01-05",3869.83,3869.83,3869.83,3869.83,0],["2018-01-08",3869.83,3869.83,3869.83,3869.83,0],["2018-01-09",3869.83,3869.83,3869.83,3869.83,0],["2018-01-10",3869.83,3869.83,3869.83,3869.83,0],["2018-01-11",3869.83,3869.83,3869.83,3869.83,0],["2018-01-12",3869.83,3869.83,3869.83,3869.83,0],["2018-01-15",2368.11,2368.11,2368.11,2368.11,100],["2018-01-16",2368.11,2368.11,2368.11,2368.11,0],["2018-01-17",2368.11,2368.11,2368.11,2368.11,0],["2018-01-18",2368.11,2368.11,2368.11,2368.11,0],["2018-01-19",2368.11,2368.11,2368.11,2368.11,0],["2018-01-22",2368.11,2368.11,2368.11,2368.11,0],["2018-01-23",2368.11,2368.11,2368.11,2368.11,0],["2018-01-24",2368.11,2368.11,2368.11,2368.11,0],["2018-01-25",2368.11,2368.11,2368.11,2368.11,0],["2018-01-26",2368.11,2368.11,2368.11,2368.11,0],["2018-01-29",2368.11,2368.11,2368.11,2368.11,0],["2018-01-30",2714.66,2714.66,2714.66,2714.66,200],["2018-01-31",2714.66,2714.66,2714.66,2714.66,0],["2018-02-01",2714.66,2714.66,2714.66,2714.66,4500],["2018-02-02",3118.97,3118.97,3118.97,3118.97,6700],["2018-02-05",3581.04,3581.04,3176.73,3176.73,1200],["2018-02-06",3234.49,3234.49,3234.49,3234.49,0],["2018-02-07",3176.73,3176.73,3176.73,3176.73,6550],["2018-02-08",3638.8,3638.8,3638.8,3638.8,200],["2018-02-09",3234.49,3234.49,3234.49,3234.49,100],["2018-02-12",3696.55,3696.55,3292.24,3292.24,11150],["2018-02-13",3812.07,3812.07,3812.07,3812.07,100],["2018-02-21",3350.0,4331.9,3350.0,4331.9,1100],["2018-02-22",3638.8,3638.8,3638.8,3638.8,2800],["2018-02-23",3638.8,3638.8,3638.8,3638.8,0],["2018-02-26",3176.73,3407.76,3176.73,3407.76,1750],["2018-02-27",3465.52,3465.52,3465.52,3465.52,100],["2018-02-28",3350.0,3350.0,3350.0,3350.0,100],["2018-03-01",3350.0,3350.0,3350.0,3350.0,0],["2018-03-02",3812.07,3812.07,3812.07,3812.07,100],["2018-03-05",3812.07,3812.07,3812.07,3812.07,0],["2018-03-06",3350.0,3350.0,3350.0,3350.0,100],["2018-03-07",3350.0,3350.0,3350.0,3350.0,0],["2018-03-08",2887.93,3754.31,2887.93,3754.31,200],["2018-03-09",3350.0,3350.0,3350.0,3350.0,0],["2018-03-12",2945.69,3812.07,2945.69,3812.07,200],["2018-03-13",3869.83,3869.83,3869.83,3869.83,100],["2018-03-14",3350.0,4389.66,3350.0,4389.66,200],["2018-03-15",3407.76,4389.66,3407.76,4389.66,200],["2018-03-16",3407.76,4389.66,3407.76,4389.66,600],["2018-03-19",3581.04,4505.18,3581.04,4505.18,700],["2018-03-20",3638.8,4620.69,3638.8,4620.69,1200],["2018-03-21",3927.59,4967.25,3927.59,4909.49,25700],["2018-03-22",4274.14,4909.49,4274.14,4909.49,600],["2018-03-23",4620.69,4620.69,4620.69,4620.69,800],["2018-03-26",4678.45,4678.45,4678.45,4678.45,500],["2018-03-27",4736.21,4736.21,4736.21,4736.21,1400],["2018-03-28",4967.25,4967.25,4967.25,4967.25,100],["2018-03-29",4967.25,4967.25,4967.25,4967.25,1000],["2018-03-30",4967.25,4967.25,4967.25,4967.25,400],["2018-04-02",4967.25,4967.25,4967.25,4967.25,0],["2018-04-03",5082.76,5198.28,5082.76,5198.28,6100],["2018-04-04",5198.28,5198.28,5198.28,5198.28,0],["2018-04-05",5198.28,5198.28,5198.28,5198.28,0],["2018-04-06",4447.42,5198.28,4447.42,5198.28,600],["2018-04-09",4331.9,5602.59,4331.9,5198.28,300],["2018-04-10",4331.9,5602.59,4331.9,5602.59,600],["2018-04-11",5429.31,5429.31,5429.31,5429.31,100],["2018-04-12",4620.69,5198.28,4620.69,5198.28,400],["2018-04-13",5602.59,5602.59,5602.59,5602.59,100],["2018-04-16",4793.97,5198.28,4793.97,5198.28,300],["2018-04-17",5082.76,5082.76,5082.76,5082.76,0],["2018-04-18",4389.66,5082.76,4389.66,5082.76,400],["2018-04-19",4389.66,5602.59,4389.66,5602.59,200],["2018-04-20",4389.66,5025.0,4389.66,5025.0,400],["2018-04-23",4851.73,4851.73,4851.73,4851.73,0],["2018-04-24",4851.73,4851.73,4851.73,4851.73,0],["2018-04-26",4274.14,5487.07,4274.14,5487.07,700],["2018-04-27",4505.18,5429.31,4505.18,5429.31,300],["2018-05-02",4505.18,5256.04,4505.18,5256.04,400],["2018-05-03",4389.66,4389.66,4331.9,4331.9,3100],["2018-05-04",4909.49,4909.49,4909.49,4909.49,100],["2018-05-07",4274.14,5025.0,4274.14,5025.0,400],["2018-05-08",5025.0,5025.0,5025.0,5025.0,100],["2018-05-09",5025.0,5025.0,5025.0,5025.0,0],["2018-05-10",4331.9,5140.52,4331.9,5140.52,300],["2018-05-11",4216.38,5140.52,4216.38,5140.52,400],["2018-05-14",4274.14,4331.9,4274.14,4331.9,300],["2018-05-15",4967.25,4967.25,4967.25,4967.25,100],["2018-05-16",5198.28,5198.28,5198.28,5198.28,100],["2018-05-17",4505.18,5140.52,4505.18,5140.52,300],["2018-05-18",4274.14,5140.52,4274.14,5140.52,300],["2018-05-21",4216.38,5140.52,4216.38,5140.52,300],["2018-05-22",4620.69,4620.69,4620.69,4620.69,5000],["2018-05-23",5082.76,5082.76,5082.76,5082.76,100],["2018-05-24",4389.66,5198.28,4389.66,5198.28,200],["2018-05-25",4909.49,4909.49,4909.49,4909.49,3500],["2018-05-28",4909.49,4909.49,4909.49,4909.49,0],["2018-05-29",4274.14,5198.28,4274.14,5140.52,300],["2018-05-30",4216.38,5140.52,4216.38,5082.76,300],["2018-05-31",4158.62,5256.04,4158.62,5198.28,300],["2018-06-01",4793.97,4793.97,4793.97,4793.97,200],["2018-06-04",4505.18,5429.31,4505.18,5371.56,300],["2018-06-05",4331.9,5371.56,4331.9,5313.8,300],["2018-06-06",4331.9,5429.31,4331.9,5371.56,300],["2018-06-07",4331.9,5198.28,4331.9,5140.52,400],["2018-06-08",4447.42,4447.42,4447.42,4447.42,100],["2018-06-11",4447.42,4447.42,4447.42,4447.42,0],["2018-06-12",4447.42,4447.42,4447.42,4447.42,0],["2018-06-13",4447.42,4447.42,4447.42,4447.42,0],["2018-06-14",4447.42,4447.42,4447.42,4447.42,0],["2018-06-15",4447.42,4447.42,4447.42,4447.42,0],["2018-06-18",4678.45,4678.45,4505.18,4505.18,200],["2018-06-19",4620.69,4620.69,4620.69,4620.69,0],["2018-06-20",3985.35,4851.73,3985.35,4851.73,200],["2018-06-21",3927.59,4851.73,3927.59,4793.97,700],["2018-06-22",4043.11,5313.8,4043.11,5256.04,300],["2018-06-25",4216.38,5140.52,4216.38,5082.76,300],["2018-06-26",4158.62,4967.25,4158.62,4851.73,300],["2018-06-27",4216.38,4851.73,4216.38,4793.97,700],["2018-06-28",4158.62,4793.97,4158.62,4793.97,300],["2018-06-29",4562.93,4562.93,4562.93,4562.93,0],["2018-07-02",4043.11,4043.11,4043.11,4043.11,100],["2018-07-03",4505.18,4505.18,4043.11,4043.11,2100],["2018-07-04",4100.87,4100.87,4100.87,4100.87,700],["2018-07-05",3638.8,4389.66,3638.8,4331.9,1000],["2018-07-06",4562.93,4562.93,4562.93,4562.93,100],["2018-07-09",3927.59,3927.59,3927.59,3927.59,100],["2018-07-10",3927.59,3927.59,3927.59,3927.59,0],["2018-07-11",3927.59,3927.59,3927.59,3927.59,0],["2018-07-12",4447.42,4447.42,4274.14,4274.14,300],["2018-07-13",3869.83,4793.97,3869.83,4793.97,300],["2018-07-16",3869.83,3869.83,3869.83,3869.83,100],["2018-07-17",3869.83,3869.83,3869.83,3869.83,0],["2018-07-18",4447.42,4447.42,4447.42,4447.42,200],["2018-07-19",3869.83,4851.73,3869.83,4851.73,200],["2018-07-20",4389.66,4389.66,4389.66,4389.66,0],["2018-07-23",3985.35,4678.45,3985.35,4678.45,200],["2018-07-24",3754.31,4793.97,3754.31,4793.97,200],["2018-07-25",3812.07,3812.07,3812.07,3812.07,100],["2018-07-26",4216.38,4274.14,4216.38,4274.14,200],["2018-07-27",4505.18,4505.18,4505.18,4505.18,200],["2018-07-30",3927.59,3927.59,3927.59,3927.59,100],["2018-07-31",3927.59,3927.59,3927.59,3927.59,0],["2018-08-01",3581.04,3985.35,3581.04,3985.35,2400],["2018-08-02",4043.11,4043.11,4043.11,4043.11,400],["2018-08-03",3869.83,3869.83,3869.83,3869.83,400],["2018-08-06",3927.59,3927.59,3927.59,3927.59,100],["2018-08-07",3812.07,3869.83,3812.07,3869.83,1100],["2018-08-08",3869.83,3869.83,3869.83,3869.83,0],["2018-08-09",3869.83,3869.83,3869.83,3869.83,0],["2018-08-10",3869.83,3869.83,3869.83,3869.83,0],["2018-08-13",4389.66,4447.42,4389.66,4447.42,500],["2018-08-14",4447.42,4447.42,4447.42,4447.42,500],["2018-08-15",3869.83,3869.83,3869.83,3869.83,100],["2018-08-16",3869.83,3869.83,3869.83,3869.83,600],["2018-08-17",3523.28,3523.28,3523.28,3523.28,100],["2018-08-20",3985.35,3985.35,3985.35,3985.35,400],["2018-08-21",4043.11,4043.11,4043.11,4043.11,1000],["2018-08-22",4505.18,4505.18,4505.18,4505.18,100],["2018-08-23",4043.11,4043.11,4043.11,4043.11,200],["2018-08-24",4043.11,4043.11,4043.11,4043.11,0],["2018-08-27",4620.69,4620.69,4620.69,4620.69,2300],["2018-08-28",4620.69,4620.69,4620.69,4620.69,2300],["2018-08-29",4043.11,4043.11,4043.11,4043.11,100],["2018-08-30",4043.11,4043.11,4043.11,4043.11,0],["2018-08-31",4620.69,4620.69,4100.87,4620.69,1300],["2018-09-04",4620.69,4620.69,4158.62,4620.69,2600],["2018-09-05",4620.69,4620.69,4620.69,4620.69,400],["2018-09-06",4216.38,4620.69,4216.38,4620.69,1200],["2018-09-07",4274.14,4274.14,4274.14,4274.14,0],["2018-09-10",4100.87,4100.87,4100.87,4100.87,600],["2018-09-11",4100.87,4100.87,4100.87,4100.87,0],["2018-09-12",4678.45,4678.45,4678.45,4678.45,1100],["2018-09-13",5313.8,5371.56,5313.8,5371.56,14500],["2018-09-14",5775.87,5775.87,5371.56,5718.11,3700],["2018-09-17",5718.11,5775.87,5718.11,5775.87,11500],["2018-09-18",5660.35,5660.35,5660.35,5660.35,15600],["2018-09-19",5660.35,6295.69,5660.35,5660.35,7000],["2018-09-20",5660.35,5660.35,4967.25,4967.25,4400],["2018-09-21",6031.88,6031.88,6031.88,6031.88,1400],["2018-09-24",5888.26,5888.26,5744.65,5744.65,7200],["2018-09-25",5098.37,5960.07,5098.37,5744.65,1400],["2018-09-26",5744.65,5744.65,5744.65,5744.65,11400],["2018-09-27",5744.65,5744.65,5744.65,5744.65,900],["2018-09-28",5457.41,5457.41,5457.41,5457.41,1600],["2018-10-01",5457.41,5457.41,5457.41,5457.41,700],["2018-10-02",5385.61,5385.61,5385.61,5385.61,1400],["2018-10-03",5385.61,5385.61,5385.61,5385.61,2000],["2018-10-04",4667.52,4667.52,4667.52,4667.52,100],["2018-10-05",4667.52,4667.52,4667.52,4667.52,0],["2018-10-08",4667.52,4667.52,4667.52,4667.52,0],["2018-10-09",4667.52,4667.52,4667.52,4667.52,0],["2018-10-10",4739.33,4739.33,4380.29,4380.29,1100],["2018-10-11",4595.72,4595.72,4595.72,4595.72,0],["2018-10-12",4595.72,4595.72,4595.72,4595.72,0],["2018-10-15",4595.72,4595.72,4595.72,4595.72,0],["2018-10-16",4595.72,4595.72,4595.72,4595.72,0],["2018-10-17",4595.72,4595.72,4595.72,4595.72,0],["2018-10-18",4595.72,4595.72,4595.72,4595.72,0],["2018-10-19",4595.72,4595.72,4595.72,4595.72,0],["2018-10-22",4595.72,4595.72,4595.72,4595.72,0],["2018-10-23",4595.72,4595.72,4595.72,4595.72,0],["2018-10-24",4380.29,4380.29,4380.29,4380.29,100],["2018-10-25",4452.1,4595.72,4452.1,4595.72,6900],["2018-10-26",4667.52,4667.52,4667.52,4667.52,100],["2018-10-29",4667.52,4667.52,4667.52,4667.52,1000],["2018-10-30",4667.52,4667.52,4667.52,4667.52,1000],["2018-10-31",4667.52,4667.52,4667.52,4667.52,0],["2018-11-01",4667.52,4667.52,4667.52,4667.52,0],["2018-11-02",4523.91,4523.91,4452.1,4452.1,400],["2018-11-05",4667.52,4667.52,4667.52,4667.52,1000],["2018-11-06",4667.52,4667.52,4667.52,4667.52,1300],["2018-11-07",4667.52,4667.52,4667.52,4667.52,0],["2018-11-08",4667.52,4667.52,4667.52,4667.52,0],["2018-11-09",4452.1,4523.91,4452.1,4523.91,1300],["2018-11-12",4523.91,4523.91,4523.91,4523.91,0],["2018-11-13",3949.44,4452.1,3949.44,4452.1,400],["2018-11-14",4308.48,4308.48,4308.48,4308.48,0],["2018-11-15",4452.1,4452.1,4452.1,4452.1,500],["2018-11-16",4452.1,4452.1,4452.1,4452.1,0],["2018-11-19",4523.91,4523.91,4523.91,4523.91,100],["2018-11-20",4523.91,4523.91,4523.91,4523.91,0],["2018-11-21",3949.44,3949.44,3949.44,3949.44,100],["2018-11-22",4523.91,4523.91,4523.91,4523.91,700],["2018-11-23",4523.91,4523.91,4523.91,4523.91,0],["2018-11-26",4523.91,4523.91,4523.91,4523.91,0],["2018-11-27",4523.91,4523.91,4523.91,4523.91,0],["2018-11-28",4523.91,4523.91,4523.91,4523.91,0],["2018-11-29",4523.91,4523.91,4523.91,4523.91,0],["2018-11-30",4523.91,4523.91,4523.91,4523.91,0],["2018-12-03",4523.91,4523.91,4523.91,4523.91,0],["2018-12-04",4523.91,4523.91,4523.91,4523.91,0],["2018-12-05",4523.91,4523.91,4452.1,4452.1,5800],["2018-12-06",4452.1,4452.1,4452.1,4452.1,1700],["2018-12-07",4452.1,4452.1,4452.1,4452.1,0],["2018-12-10",4452.1,4452.1,4452.1,4452.1,0],["2018-12-11",4452.1,4452.1,4452.1,4452.1,0],["2018-12-12",4452.1,4452.1,4452.1,4452.1,0],["2018-12-13",4452.1,4452.1,4452.1,4452.1,0],["2018-12-14",4452.1,4452.1,4452.1,4452.1,0],["2018-12-17",4523.91,4523.91,4523.91,4523.91,1000],["2018-12-18",4523.91,4523.91,4523.91,4523.91,5000],["2018-12-19",4523.91,4523.91,4523.91,4523.91,4000],["2018-12-20",3877.64,3877.64,3877.64,3877.64,100],["2018-12-21",3877.64,3877.64,3877.64,3877.64,0],["2018-12-24",4452.1,4452.1,4452.1,4452.1,900],["2018-12-25",3877.64,3877.64,3877.64,3877.64,100],["2018-12-26",4452.1,4452.1,4452.1,4452.1,100],["2018-12-27",4452.1,4452.1,4452.1,4452.1,0],["2018-12-28",4380.29,4380.29,4380.29,4380.29,700],["2019-01-02",4380.29,4380.29,4380.29,4380.29,0],["2019-01-03",4380.29,4380.29,4380.29,4380.29,0],["2019-01-04",4380.29,4380.29,4380.29,4380.29,0],["2019-01-07",4380.29,4380.29,4380.29,4380.29,0],["2019-01-08",4380.29,4380.29,4380.29,4380.29,0],["2019-01-09",4380.29,4380.29,4380.29,4380.29,0],["2019-01-10",4380.29,4380.29,4380.29,4380.29,0],["2019-01-11",4380.29,4380.29,4380.29,4380.29,0],["2019-01-14",4380.29,4380.29,4380.29,4380.29,0],["2019-01-15",4380.29,4380.29,4380.29,4380.29,100],["2019-01-16",4380.29,4380.29,4380.29,4380.29,0],["2019-01-17",4380.29,4380.29,4380.29,4380.29,0],["2019-01-18",4380.29,4380.29,4380.29,4380.29,0],["2019-01-21",4380.29,4380.29,4380.29,4380.29,0],["2019-01-22",4380.29,4380.29,4380.29,4380.29,0],["2019-01-23",4380.29,4380.29,4380.29,4380.29,0],["2019-01-24",4380.29,4380.29,4380.29,4380.29,0],["2019-01-25",3734.02,3734.02,3734.02,3734.02,100],["2019-01-28",3734.02,3734.02,3734.02,3734.02,0],["2019-01-29",3734.02,3734.02,3734.02,3734.02,0],["2019-01-30",3734.02,3734.02,3734.02,3734.02,0],["2019-01-31",3734.02,3734.02,3734.02,3734.02,0],["2019-02-01",4236.68,4236.68,4236.68,4236.68,100],["2019-02-11",4236.68,4236.68,4236.68,4236.68,0],["2019-02-12",4236.68,4236.68,4236.68,4236.68,0],["2019-02-13",4236.68,4236.68,4236.68,4236.68,0],["2019-02-14",4236.68,4236.68,4236.68,4236.68,0],["2019-02-15",3662.21,3662.21,3662.21,3662.21,100],["2019-02-18",3662.21,3662.21,3662.21,3662.21,0],["2019-02-19",3662.21,3662.21,3662.21,3662.21,0],["2019-02-20",3662.21,3662.21,3662.21,3662.21,0],["2019-02-21",4164.87,4164.87,4164.87,4164.87,100],["2019-02-22",4164.87,4164.87,4164.87,4164.87,0],["2019-02-25",4164.87,4164.87,4164.87,4164.87,0],["2019-02-26",4164.87,4164.87,4164.87,4164.87,0],["2019-02-27",4164.87,4164.87,4164.87,4164.87,0],["2019-02-28",4164.87,4164.87,4164.87,4164.87,0],["2019-03-01",4667.52,4667.52,4667.52,4667.52,100],["2019-03-04",4739.33,4739.33,4667.52,4667.52,2000],["2019-03-05",4667.52,4739.33,4667.52,4739.33,1500],["2019-03-06",4739.33,4739.33,4739.33,4739.33,500],["2019-03-07",4739.33,4739.33,4739.33,4739.33,0],["2019-03-08",4739.33,4739.33,4739.33,4739.33,0],["2019-03-11",4452.1,4739.33,4452.1,4739.33,2400],["2019-03-12",4739.33,4811.14,4739.33,4811.14,200],["2019-03-13",4811.14,4811.14,4811.14,4811.14,0],["2019-03-14",4811.14,4811.14,4811.14,4811.14,0],["2019-03-15",4882.95,4882.95,4882.95,4882.95,100],["2019-03-18",4954.76,4954.76,4954.76,4954.76,100],["2019-03-19",4954.76,4954.76,4954.76,4954.76,0],["2019-03-20",5026.57,5672.84,5026.57,5672.84,300],["2019-03-21",5026.57,5026.57,5026.57,5026.57,100],["2019-03-22",5026.57,5026.57,5026.57,5026.57,0],["2019-03-25",5026.57,5026.57,5026.57,5026.57,200],["2019-03-26",5098.37,5170.18,5098.37,5170.18,400],["2019-03-27",5241.99,5241.99,5241.99,5241.99,100],["2019-03-28",5313.8,5313.8,5313.8,5313.8,300],["2019-03-29",6103.69,6103.69,5241.99,5313.8,1300],["2019-04-01",5960.07,5960.07,5960.07,5960.07,1000],["2019-04-02",5960.07,5960.07,5960.07,5960.07,0],["2019-04-03",5960.07,5960.07,5960.07,5960.07,0],["2019-04-04",5960.07,5960.07,5960.07,5960.07,0],["2019-04-05",6749.96,6749.96,6749.96,6749.96,100],["2019-04-08",6749.96,6749.96,6749.96,6749.96,0],["2019-04-09",6965.38,6965.38,5744.65,5744.65,600],["2019-04-10",6749.96,6749.96,6749.96,6749.96,100],["2019-04-11",6749.96,6749.96,6749.96,6749.96,0],["2019-04-12",7539.85,7539.85,7539.85,7539.85,100],["2019-04-16",7539.85,7539.85,7539.85,7539.85,0],["2019-04-17",7539.85,7539.85,7539.85,7539.85,0],["2019-04-18",7539.85,7539.85,7539.85,7539.85,0],["2019-04-19",7539.85,7539.85,7539.85,7539.85,0],["2019-04-22",7539.85,7539.85,7539.85,7539.85,0],["2019-04-23",7539.85,7539.85,7539.85,7539.85,0],["2019-04-24",7539.85,7539.85,7539.85,7539.85,0],["2019-04-25",7539.85,7539.85,7539.85,7539.85,0],["2019-04-26",7539.85,7539.85,7539.85,7539.85,0],["2019-05-02",7539.85,7539.85,7539.85,7539.85,0],["2019-05-03",7539.85,7539.85,7539.85,7539.85,0],["2019-05-06",7539.85,7539.85,7539.85,7539.85,0],["2019-05-07",7539.85,7539.85,7539.85,7539.85,0],["2019-05-08",7539.85,7539.85,7539.85,7539.85,0],["2019-05-09",7539.85,7539.85,7539.85,7539.85,0],["2019-05-10",7539.85,7539.85,7539.85,7539.85,0],["2019-05-13",7539.85,7539.85,7539.85,7539.85,0],["2019-05-14",7539.85,7539.85,7539.85,7539.85,0],["2019-05-15",6462.73,6462.73,6462.73,6462.73,100],["2019-05-16",6462.73,6462.73,6462.73,6462.73,0],["2019-05-17",6462.73,6462.73,6462.73,6462.73,0],["2019-05-20",6462.73,6462.73,6462.73,6462.73,0],["2019-05-21",6462.73,6462.73,6462.73,6462.73,0],["2019-05-22",6462.73,6462.73,6462.73,6462.73,0],["2019-05-23",6462.73,6462.73,6462.73,6462.73,0],["2019-05-24",6462.73,6462.73,6462.73,6462.73,0],["2019-05-27",7396.23,7396.23,7396.23,7396.23,100],["2019-05-28",7396.23,7396.23,7396.23,7396.23,0],["2019-05-29",7396.23,7396.23,7396.23,7396.23,0],["2019-05-30",7396.23,7396.23,7396.23,7396.23,0],["2019-05-31",7396.23,7396.23,7396.23,7396.23,0],["2019-06-03",7396.23,7396.23,7396.23,7396.23,0],["2019-06-04",7396.23,7396.23,7396.23,7396.23,0],["2019-06-05",7396.23,7396.23,7396.23,7396.23,0],["2019-06-06",7396.23,7396.23,7396.23,7396.23,0],["2019-06-07",7396.23,7396.23,7396.23,7396.23,0],["2019-06-10",7396.23,7396.23,7396.23,7396.23,0],["2019-06-11",6319.11,6319.11,6319.11,6319.11,100],["2019-06-12",6319.11,6319.11,6319.11,6319.11,0],["2019-06-13",7252.62,7252.62,7252.62,7252.62,100],["2019-06-14",7252.62,7252.62,7252.62,7252.62,0],["2019-06-17",7252.62,7252.62,7252.62,7252.62,0],["2019-06-18",7252.62,7252.62,7252.62,7252.62,0],["2019-06-19",7252.62,7252.62,7252.62,7252.62,0],["2019-06-20",6175.49,6175.49,6175.49,6175.49,100],["2019-06-21",6175.49,6175.49,6175.49,6175.49,0],["2019-06-24",6175.49,6175.49,6175.49,6175.49,0],["2019-06-25",6175.49,6175.49,6175.49,6175.49,0],["2019-06-26",6175.49,6175.49,6175.49,6175.49,0],["2019-06-27",6175.49,6175.49,6175.49,6175.49,0],["2019-06-28",7037.19,7037.19,7037.19,7037.19,100],["2019-07-01",7037.19,7037.19,7037.19,7037.19,0],["2019-07-02",7037.19,7037.19,7037.19,7037.19,0],["2019-07-03",6103.69,6103.69,6103.69,6103.69,500],["2019-07-04",6893.57,6893.57,6893.57,6893.57,100],["2019-07-05",7109.0,7109.0,7109.0,7109.0,100],["2019-07-08",7109.0,7109.0,7109.0,7109.0,0],["2019-07-09",7109.0,7109.0,7109.0,7109.0,0],["2019-07-10",7109.0,7109.0,7109.0,7109.0,0],["2019-07-11",7109.0,7109.0,7109.0,7109.0,0],["2019-07-12",7109.0,7109.0,7109.0,7109.0,0],["2019-07-15",7109.0,7109.0,7109.0,7109.0,0],["2019-07-16",7109.0,7109.0,7109.0,7109.0,0],["2019-07-17",6103.69,6103.69,6103.69,6103.69,200],["2019-07-18",6103.69,6103.69,6103.69,6103.69,0],["2019-07-19",6103.69,6103.69,6103.69,6103.69,0],["2019-07-22",5241.99,5241.99,5241.99,5241.99,1000],["2019-07-23",5960.07,5960.07,5960.07,5960.07,100],["2019-07-24",5960.07,5960.07,5960.07,5960.07,0],["2019-07-25",6821.77,6821.77,5170.18,5170.18,300],["2019-07-26",6534.53,6534.53,6534.53,6534.53,100],["2019-07-29",6534.53,6534.53,6534.53,6534.53,0],["2019-07-30",6534.53,6534.53,6534.53,6534.53,0],["2019-07-31",7324.42,7324.42,7324.42,7324.42,100],["2019-08-01",7324.42,7324.42,7324.42,7324.42,0],["2019-08-02",7611.66,7611.66,7611.66,7611.66,100],["2019-08-05",7611.66,7611.66,7611.66,7611.66,0],["2019-08-06",7611.66,7611.66,7611.66,7611.66,0],["2019-08-07",7611.66,7611.66,7611.66,7611.66,0],["2019-08-08",6534.53,6534.53,6534.53,6534.53,100],["2019-08-09",7324.42,7324.42,7324.42,7324.42,100],["2019-08-12",6247.3,6247.3,6247.3,6247.3,100],["2019-08-13",7037.19,7037.19,5313.8,5313.8,200],["2019-08-14",6965.38,6965.38,5313.8,5313.8,300],["2019-08-15",5888.26,5888.26,5888.26,5888.26,0],["2019-08-16",6678.15,6678.15,5744.65,5744.65,3100],["2019-08-19",5098.37,5098.37,5098.37,5098.37,1100],["2019-08-20",5816.45,5816.45,5816.45,5816.45,100],["2019-08-21",6534.53,6534.53,6534.53,6534.53,100],["2019-08-22",7324.42,7324.42,5672.84,5672.84,400],["2019-08-23",6390.92,6390.92,6390.92,6390.92,100],["2019-08-26",6893.57,6893.57,6893.57,6893.57,100],["2019-08-27",6893.57,6893.57,6893.57,6893.57,0],["2019-08-28",6893.57,6893.57,6893.57,6893.57,0],["2019-08-29",6893.57,6893.57,6893.57,6893.57,0],["2019-08-30",6893.57,6893.57,6893.57,6893.57,0],["2019-09-03",6893.57,6893.57,6893.57,6893.57,0],["2019-09-04",6893.57,6893.57,6893.57,6893.57,0],["2019-09-05",6893.57,6893.57,6893.57,6893.57,0],["2019-09-06",6893.57,6893.57,6893.57,6893.57,0],["2019-09-09",6893.57,6893.57,6893.57,6893.57,0],["2019-09-10",6893.57,6893.57,6893.57,6893.57,0],["2019-09-11",6893.57,6893.57,6893.57,6893.57,0],["2019-09-12",6893.57,6893.57,6893.57,6893.57,0],["2019-09-13",6893.57,6893.57,6893.57,6893.57,0],["2019-09-16",6893.57,6893.57,6893.57,6893.57,0],["2019-09-17",5888.26,5888.26,5888.26,5888.26,100],["2019-09-18",5026.57,5026.57,5026.57,5026.57,100],["2019-09-19",5026.57,5026.57,5026.57,5026.57,0],["2019-09-20",5601.03,5672.84,5601.03,5672.84,3800],["2019-09-23",6031.88,6031.88,5744.65,5744.65,1400],["2019-09-24",5960.07,5960.07,5960.07,5960.07,200],["2019-09-25",5744.65,5744.65,5672.84,5672.84,900],["2019-09-26",5021.47,5021.47,5021.47,5021.47,100],["2019-09-27",5021.47,5021.47,5021.47,5021.47,0],["2019-09-30",5021.47,5021.47,5021.47,5021.47,0],["2019-10-01",5021.47,5021.47,5021.47,5021.47,3000],["2019-10-02",5021.47,5021.47,5021.47,5021.47,0],["2019-10-03",5021.47,5021.47,5021.47,5021.47,0],["2019-10-04",4362.91,4362.91,4362.91,4362.91,100],["2019-10-07",4362.91,4362.91,4362.91,4362.91,0],["2019-10-08",4362.91,4362.91,4362.91,4362.91,0],["2019-10-09",4362.91,4362.91,4362.91,4362.91,0],["2019-10-10",4939.15,4939.15,4939.15,4939.15,200],["2019-10-11",4198.27,4198.27,4198.27,4198.27,100],["2019-10-14",4198.27,4198.27,4198.27,4198.27,0],["2019-10-15",4198.27,4198.27,4198.27,4198.27,0],["2019-10-16",4198.27,4198.27,4198.27,4198.27,0],["2019-10-17",3704.36,4280.59,3704.36,4280.59,400],["2019-10-18",3869.0,3869.0,3869.0,3869.0,0],["2019-10-21",3869.0,3869.0,3869.0,3869.0,0],["2019-10-22",4445.23,4445.23,4445.23,4445.23,3100],["2019-10-23",4445.23,4445.23,4445.23,4445.23,0],["2019-10-24",4445.23,4445.23,4445.23,4445.23,0],["2019-10-25",4198.27,4527.55,4198.27,4527.55,300],["2019-10-28",3869.0,3869.0,3869.0,3869.0,100],["2019-10-29",4445.23,4445.23,4445.23,4445.23,100],["2019-10-30",3951.32,3951.32,3951.32,3951.32,100],["2019-10-31",4527.55,4527.55,4527.55,4527.55,100],["2019-11-01",4198.27,4198.27,4198.27,4198.27,100],["2019-11-04",4774.51,4774.51,4774.51,4774.51,200],["2019-11-05",4774.51,4774.51,4774.51,4774.51,0],["2019-11-06",4198.27,4774.51,4198.27,4774.51,200],["2019-11-07",5103.78,5186.1,5103.78,5186.1,1100],["2019-11-08",5926.98,5926.98,5926.98,5926.98,100],["2019-11-11",6750.17,6750.17,6750.17,6750.17,100],["2019-11-12",7655.68,7655.68,5762.34,7573.36,800],["2019-11-13",7408.72,7408.72,5680.02,5680.02,1300],["2019-11-14",6585.53,6585.53,6585.53,6585.53,100],["2019-11-15",5597.7,5597.7,5597.7,5597.7,2300],["2019-11-18",4774.51,4774.51,4774.51,4774.51,100],["2019-11-19",4280.59,5433.06,4280.59,5433.06,300],["2019-11-20",5021.47,5021.47,5021.47,5021.47,0],["2019-11-21",4280.59,4280.59,4280.59,4280.59,100],["2019-11-22",4856.83,4856.83,4856.83,4856.83,100],["2019-11-25",5515.38,5515.38,5515.38,5515.38,100],["2019-11-26",4774.51,4774.51,4774.51,4774.51,100],["2019-11-27",4280.59,4280.59,4280.59,4280.59,100],["2019-11-28",4280.59,4280.59,4280.59,4280.59,0],["2019-11-29",4280.59,4280.59,4280.59,4280.59,0],["2019-12-02",3951.32,3951.32,3951.32,3951.32,100],["2019-12-03",4527.55,4527.55,4527.55,4527.55,100],["2019-12-04",4115.96,4115.96,4115.96,4115.96,100],["2019-12-05",3869.0,3869.0,3869.0,3869.0,100],["2019-12-06",3869.0,3869.0,3869.0,3869.0,0],["2019-12-09",3869.0,3869.0,3869.0,3869.0,0],["2019-12-10",4445.23,4445.23,4445.23,4445.23,100],["2019-12-11",3786.68,3786.68,3786.68,3786.68,100],["2019-12-12",4280.59,4280.59,4280.59,4280.59,400],["2019-12-13",4856.83,4856.83,3786.68,4856.83,400],["2019-12-16",5268.42,5268.42,5268.42,5268.42,100],["2019-12-17",4856.83,4856.83,4856.83,4856.83,300],["2019-12-18",4939.15,5515.38,4939.15,5515.38,200],["2019-12-19",5926.98,5926.98,5926.98,5926.98,100],["2019-12-20",6667.85,6667.85,6667.85,6667.85,100],["2019-12-23",7491.04,7491.04,7491.04,7491.04,100],["2019-12-24",7491.04,7491.04,7491.04,7491.04,0],["2019-12-25",8478.87,8478.87,8478.87,8478.87,100],["2019-12-26",8478.87,8478.87,8478.87,8478.87,0],["2019-12-27",8478.87,8478.87,8478.87,8478.87,0],["2019-12-30",8478.87,8478.87,8478.87,8478.87,0],["2019-12-31",8478.87,8478.87,8478.87,8478.87,0],["2020-01-02",8478.87,8478.87,8478.87,8478.87,0],["2020-01-03",8478.87,8478.87,8478.87,8478.87,0],["2020-01-06",8478.87,8478.87,8478.87,8478.87,0],["2020-01-07",8478.87,8478.87,8478.87,8478.87,0],["2020-01-08",8478.87,8478.87,8478.87,8478.87,0],["2020-01-09",8478.87,8478.87,8478.87,8478.87,0],["2020-01-10",7244.08,7244.08,7244.08,7244.08,100],["2020-01-13",7244.08,7244.08,7244.08,7244.08,0],["2020-01-14",7244.08,7244.08,7244.08,7244.08,0],["2020-01-15",7244.08,7244.08,7244.08,7244.08,0],["2020-01-16",7244.08,7244.08,7244.08,7244.08,0],["2020-01-17",7244.08,7244.08,7244.08,7244.08,0],["2020-01-20",7244.08,7244.08,7244.08,7244.08,0],["2020-01-21",7244.08,7244.08,7244.08,7244.08,0],["2020-01-22",7244.08,7244.08,7244.08,7244.08,0],["2020-01-30",7244.08,7244.08,7244.08,7244.08,0],["2020-01-31",7244.08,7244.08,7244.08,7244.08,0],["2020-02-03",7244.08,7244.08,7244.08,7244.08,0],["2020-02-04",7244.08,7244.08,7244.08,7244.08,0],["2020-02-05",8314.23,8314.23,6173.93,8149.59,300],["2020-02-06",7573.36,7573.36,7573.36,7573.36,0],["2020-02-07",7573.36,7573.36,7573.36,7573.36,0],["2020-02-10",7573.36,7573.36,7573.36,7573.36,0],["2020-02-11",6503.21,6503.21,6503.21,6503.21,100],["2020-02-12",6420.89,6420.89,5597.7,5597.7,1900],["2020-02-13",5186.1,5186.1,5186.1,5186.1,1000],["2020-02-14",5515.38,5515.38,5515.38,5515.38,800],["2020-02-17",4856.83,4856.83,4856.83,4856.83,100],["2020-02-18",4856.83,4856.83,4856.83,4856.83,0],["2020-02-19",4856.83,4856.83,4856.83,4856.83,0],["2020-02-20",4856.83,4856.83,4856.83,4856.83,0],["2020-02-21",4856.83,4856.83,4856.83,4856.83,0],["2020-02-24",4198.27,4198.27,4198.27,4198.27,100],["2020-02-25",4198.27,4198.27,4198.27,4198.27,0],["2020-02-26",4774.51,4774.51,4774.51,4774.51,500],["2020-02-27",4115.96,4115.96,4115.96,4115.96,100],["2020-02-28",4115.96,4115.96,4115.96,4115.96,0],["2020-03-02",4692.19,4692.19,4692.19,4692.19,200],["2020-03-03",4033.64,4774.51,4033.64,4774.51,200],["2020-03-04",3786.68,4115.96,3786.68,4115.96,300],["2020-03-05",4609.87,4609.87,4609.87,4609.87,100],["2020-03-06",3951.32,3951.32,3951.32,3951.32,100],["2020-03-09",4527.55,4527.55,4527.55,4527.55,1100],["2020-03-10",4527.55,4527.55,4527.55,4527.55,0],["2020-03-11",4692.19,4692.19,4609.87,4609.87,2200],["2020-03-12",4692.19,4692.19,4692.19,4692.19,500],["2020-03-13",4774.51,4774.51,4774.51,4774.51,1700],["2020-03-16",5350.74,5350.74,5350.74,5350.74,100],["2020-03-17",5350.74,5350.74,5350.74,5350.74,0],["2020-03-18",6091.61,6091.61,6009.29,6009.29,200],["2020-03-19",6091.61,6091.61,6091.61,6091.61,0],["2020-03-20",6914.81,6914.81,5186.1,5186.1,200],["2020-03-23",5186.1,5186.1,5186.1,5186.1,2500],["2020-03-24",5680.02,5680.02,5680.02,5680.02,100],["2020-03-25",6503.21,6503.21,6503.21,6503.21,100],["2020-03-26",6503.21,6503.21,6503.21,6503.21,0],["2020-03-27",6503.21,6503.21,6503.21,6503.21,0],["2020-03-30",5597.7,5597.7,5597.7,5597.7,100],["2020-03-31",6256.25,6256.25,6256.25,6256.25,100],["2020-04-01",6256.25,6256.25,6256.25,6256.25,0],["2020-04-03",6256.25,6256.25,6256.25,6256.25,0],["2020-04-06",7079.44,7079.44,5350.74,5350.74,2100],["2020-04-07",4692.19,4692.19,4692.19,4692.19,200],["2020-04-08",4033.64,4033.64,4033.64,4033.64,100],["2020-04-09",4609.87,4609.87,4609.87,4609.87,2000],["2020-04-10",5268.42,5268.42,5268.42,5268.42,100],["2020-04-13",6009.29,6009.29,6009.29,6009.29,100],["2020-04-14",6338.57,6338.57,6338.57,6338.57,100],["2020-04-15",6338.57,6338.57,6338.57,6338.57,0],["2020-04-16",7161.76,7161.76,5433.06,5433.06,300],["2020-04-17",5186.1,5186.1,5186.1,5186.1,100],["2020-04-20",5926.98,5926.98,5926.98,5926.98,100],["2020-04-21",5103.78,5103.78,5103.78,5103.78,300],["2020-04-22",5268.42,5268.42,5268.42,5268.42,100],["2020-04-23",5926.98,5926.98,4774.51,4774.51,200],["2020-04-24",6091.61,6091.61,6091.61,6091.61,100],["2020-04-27",5186.1,5186.1,5186.1,5186.1,200],["2020-04-28",4609.87,4692.19,4527.55,4692.19,2100],["2020-04-29",4527.55,4527.55,3869.0,3869.0,4700],["2020-05-04",3951.32,3951.32,3951.32,3951.32,100],["2020-05-05",3951.32,3951.32,3951.32,3951.32,0],["2020-05-06",4527.55,4527.55,4527.55,4527.55,100],["2020-05-07",3869.0,3869.0,3869.0,3869.0,100],["2020-05-08",3869.0,3869.0,3869.0,3869.0,0],["2020-05-11",4445.23,4445.23,4445.23,4445.23,200],["2020-05-12",4445.23,4445.23,4445.23,4445.23,200],["2020-05-13",4445.23,4445.23,4445.23,4445.23,0],["2020-05-14",4115.96,4115.96,4115.96,4115.96,100],["2020-05-15",4115.96,4115.96,4115.96,4115.96,0],["2020-05-18",4115.96,4115.96,4115.96,4115.96,0],["2020-05-19",4115.96,4115.96,4115.96,4115.96,0],["2020-05-20",4115.96,4115.96,4115.96,4115.96,0],["2020-05-21",4115.96,4115.96,4115.96,4115.96,0],["2020-05-22",4115.96,4115.96,4115.96,4115.96,400],["2020-05-25",4115.96,4115.96,4115.96,4115.96,0],["2020-05-26",4527.55,4527.55,4527.55,4527.55,200],["2020-05-27",4115.96,4115.96,3951.32,3951.32,200],["2020-05-28",4033.64,4033.64,4033.64,4033.64,0],["2020-05-29",4033.64,4033.64,4033.64,4033.64,0],["2020-06-01",4033.64,4033.64,4033.64,4033.64,0],["2020-06-02",4033.64,4033.64,4033.64,4033.64,0],["2020-06-03",4033.64,4033.64,4033.64,4033.64,100],["2020-06-04",3869.0,3869.0,3869.0,3869.0,100],["2020-06-05",3869.0,3869.0,3869.0,3869.0,0],["2020-06-08",3869.0,3869.0,3869.0,3869.0,0],["2020-06-09",4445.23,4445.23,4445.23,4445.23,100],["2020-06-10",3869.0,3869.0,3869.0,3869.0,100],["2020-06-11",3869.0,3869.0,3869.0,3869.0,0],["2020-06-12",4445.23,4445.23,4445.23,4445.23,600],["2020-06-15",3951.32,3951.32,3951.32,3951.32,100],["2020-06-16",4115.96,4445.23,4115.96,4445.23,600],["2020-06-17",4527.55,4527.55,4527.55,4527.55,400],["2020-06-18",4115.96,4445.23,4115.96,4445.23,1100],["2020-06-19",3869.0,3869.0,3869.0,3869.0,100],["2020-06-22",4445.23,4445.23,4445.23,4445.23,100],["2020-06-23",4115.96,4115.96,4115.96,4115.96,100],["2020-06-24",4692.19,4692.19,4692.19,4692.19,2300],["2020-06-25",5350.74,5350.74,5350.74,5350.74,100],["2020-06-26",5350.74,5350.74,5350.74,5350.74,0],["2020-06-29",6009.29,6009.29,6009.29,6009.29,100],["2020-06-30",6009.29,6009.29,6009.29,6009.29,0],["2020-07-01",6750.17,6750.17,5186.1,6750.17,800],["2020-07-02",7408.72,7408.72,5597.7,5597.7,400],["2020-07-03",5186.1,5186.1,5186.1,5186.1,1200],["2020-07-06",5762.34,5762.34,5762.34,5762.34,100],["2020-07-07",4939.15,4939.15,4939.15,4939.15,100],["2020-07-08",4198.27,4198.27,4198.27,4198.27,100],["2020-07-09",3951.32,4774.51,3951.32,4774.51,200],["2020-07-10",4033.64,4939.15,4033.64,4939.15,200],["2020-07-13",5103.78,5103.78,5103.78,5103.78,100],["2020-07-14",5103.78,5103.78,5103.78,5103.78,500],["2020-07-15",4774.51,4774.51,4774.51,4774.51,100],["2020-07-16",5103.78,5186.1,5103.78,5186.1,2800],["2020-07-17",5350.74,5350.74,5350.74,5350.74,100],["2020-07-20",5350.74,5350.74,5350.74,5350.74,0],["2020-07-21",6091.61,6091.61,5186.1,5186.1,400],["2020-07-22",6009.29,6009.29,5186.1,5186.1,500],["2020-07-23",5844.66,5844.66,5844.66,5844.66,100],["2020-07-24",5021.47,5021.47,5021.47,5021.47,1100],["2020-07-27",4280.59,5762.34,4280.59,5021.47,2700],["2020-07-28",5762.34,5762.34,4280.59,4280.59,400],["2020-07-29",4198.27,4198.27,4198.27,4198.27,100],["2020-07-30",4198.27,4198.27,4198.27,4198.27,0],["2020-07-31",4198.27,4198.27,4198.27,4198.27,0],["2020-08-03",4774.51,4774.51,4774.51,4774.51,100],["2020-08-04",4774.51,4774.51,4774.51,4774.51,0],["2020-08-05",4774.51,4774.51,4774.51,4774.51,0],["2020-08-06",5433.06,5433.06,5350.74,5350.74,400],["2020-08-07",6091.61,6091.61,6091.61,6091.61,100],["2020-08-10",6997.12,6997.12,6997.12,6997.12,100],["2020-08-11",7902.63,7902.63,7902.63,7902.63,100],["2020-08-12",7902.63,7902.63,7902.63,7902.63,0],["2020-08-13",7902.63,7902.63,7902.63,7902.63,0],["2020-08-14",7902.63,7902.63,7902.63,7902.63,0],["2020-08-17",7902.63,7902.63,7902.63,7902.63,0],["2020-08-18",7902.63,7902.63,7902.63,7902.63,0],["2020-08-19",7902.63,7902.63,7902.63,7902.63,0],["2020-08-20",7902.63,7902.63,7902.63,7902.63,0],["2020-08-21",7902.63,7902.63,7902.63,7902.63,0],["2020-08-24",7902.63,7902.63,7902.63,7902.63,0],["2020-08-25",7902.63,7902.63,7902.63,7902.63,0],["2020-08-26",7902.63,7902.63,7902.63,7902.63,0],["2020-08-27",7902.63,7902.63,7902.63,7902.63,0],["2020-08-28",7902.63,7902.63,7902.63,7902.63,0],["2020-08-31",7902.63,7902.63,7902.63,7902.63,0],["2020-09-01",7902.63,7902.63,7902.63,7902.63,0],["2020-09-03",7902.63,7902.63,7902.63,7902.63,0],["2020-09-04",7902.63,7902.63,7902.63,7902.63,0],["2020-09-07",6750.17,6750.17,6750.17,6750.17,300],["2020-09-08",5762.34,5762.34,5762.34,5762.34,400],["2020-09-09",4939.15,5268.42,4939.15,5268.42,1800],["2020-09-10",5021.47,5186.1,5021.47,5186.1,800],["2020-09-11",5186.1,5268.42,5103.78,5103.78,11000],["2020-09-14",4527.55,4527.55,4527.55,4527.55,100],["2020-09-15",5186.1,5186.1,4609.87,5186.1,1200],["2020-09-16",4609.87,5021.47,4362.91,5021.47,11700],["2020-09-17",4692.19,4939.15,4692.19,4939.15,12800],["2020-09-18",4939.15,4939.15,4939.15,4939.15,4000],["2020-09-21",4939.15,4939.15,4939.15,4939.15,1800],["2020-09-22",5021.47,5021.47,5021.47,5021.47,1500],["2020-09-23",5021.47,5021.47,5021.47,5021.47,1600],["2020-09-24",5021.47,5021.47,5021.47,5021.47,0],["2020-09-25",4856.83,4856.83,4856.83,4856.83,900],["2020-09-28",4856.83,4856.83,4856.83,4856.83,900],["2020-09-29",4939.15,4939.15,4939.15,4939.15,200],["2020-09-30",4856.83,4856.83,4856.83,4856.83,1400],["2020-10-01",4609.87,4609.87,4609.87,4609.87,500],["2020-10-02",4856.83,4856.83,4856.83,4856.83,1400],["2020-10-05",4856.83,4856.83,4856.83,4856.83,200],["2020-10-06",4856.83,4856.83,4856.83,4856.83,0],["2020-10-07",4692.19,4692.19,4692.19,4692.19,100],["2020-10-08",4692.19,4692.19,4692.19,4692.19,0],["2020-10-09",4692.19,4692.19,4692.19,4692.19,0],["2020-10-12",4856.83,4939.15,4856.83,4939.15,2100],["2020-10-13",4527.55,4939.15,4527.55,4939.15,3200],["2020-10-14",4774.51,4774.51,4774.51,4774.51,0],["2020-10-15",5433.06,5433.06,5433.06,5433.06,100],["2020-10-16",4856.83,4856.83,4856.83,4856.83,1000],["2020-10-19",5433.06,5433.06,4939.15,4939.15,3500],["2020-10-20",4856.83,4856.83,4856.83,4856.83,100],["2020-10-21",4774.51,4856.83,4774.51,4856.83,1500],["2020-10-22",4856.83,4856.83,4856.83,4856.83,2000],["2020-10-23",5186.1,5186.1,5186.1,5186.1,100],["2020-10-26",5186.1,5268.42,5186.1,5268.42,8300],["2020-10-27",5186.1,5186.1,5103.78,5103.78,4400],["2020-10-28",5268.42,5268.42,5268.42,5268.42,2100],["2020-10-29",6009.29,6009.29,5103.78,5103.78,200],["2020-10-30",6091.61,6091.61,5350.74,5515.38,3200],["2020-11-02",5350.74,5433.06,5350.74,5350.74,2300],["2020-11-03",5433.06,5433.06,5268.42,5433.06,8800],["2020-11-04",5433.06,5433.06,5245.71,5245.71,2100],["2020-11-05",5245.71,5245.71,4871.02,5058.37,1200],["2020-11-06",4777.35,4871.02,4777.35,4871.02,2900],["2020-11-09",5152.04,5152.04,4964.69,5152.04,4800],["2020-11-10",4590.0,5152.04,4590.0,4777.35,7400],["2020-11-11",5152.04,5152.04,5152.04,5152.04,2400],["2020-11-12",5433.06,5433.06,4590.0,4590.0,2900],["2020-11-13",5152.04,5152.04,4683.67,4683.67,1100],["2020-11-16",4683.67,4683.67,4683.67,4683.67,1000],["2020-11-17",4683.67,4683.67,4683.67,4683.67,4700],["2020-11-18",4683.67,4871.02,4683.67,4871.02,8400],["2020-11-19",4683.67,4683.67,4683.67,4683.67,0],["2020-11-20",5245.71,5245.71,5245.71,5245.71,100],["2020-11-23",5245.71,5245.71,5245.71,5245.71,0],["2020-11-24",5245.71,5245.71,5245.71,5245.71,0],["2020-11-25",5714.08,5714.08,4871.02,4871.02,1700],["2020-11-26",5152.04,5152.04,5152.04,5152.04,300],["2020-11-27",5152.04,5152.04,5152.04,5152.04,0],["2020-11-30",5152.04,5152.04,5152.04,5152.04,0],["2020-12-01",4777.35,4777.35,4777.35,4777.35,2100],["2020-12-02",5245.71,5245.71,5245.71,5245.71,100],["2020-12-03",5433.06,5433.06,5433.06,5433.06,100],["2020-12-04",5433.06,5433.06,5433.06,5433.06,0],["2020-12-07",5526.73,5526.73,5526.73,5526.73,100],["2020-12-08",5526.73,5526.73,5526.73,5526.73,0],["2020-12-09",5245.71,5245.71,5152.04,5152.04,400],["2020-12-10",5152.04,5152.04,5152.04,5152.04,0],["2020-12-11",5339.39,5433.06,5245.71,5433.06,5800],["2020-12-14",5620.41,5620.41,5620.41,5620.41,500],["2020-12-15",5620.41,5620.41,5620.41,5620.41,0],["2020-12-16",5620.41,5620.41,5620.41,5620.41,0],["2020-12-17",5714.08,5714.08,5152.04,5245.71,9100],["2020-12-18",5526.73,5526.73,5245.71,5245.71,2600],["2020-12-21",4777.35,4777.35,4777.35,4777.35,2000],["2020-12-22",5433.06,5433.06,5433.06,5433.06,100],["2020-12-23",5433.06,5433.06,5433.06,5433.06,0],["2020-12-24",5058.37,5058.37,5058.37,5058.37,2900],["2020-12-25",5433.06,5433.06,5433.06,5433.06,100],["2020-12-28",6088.78,6088.78,5058.37,5058.37,2600],["2020-12-29",5339.39,5714.08,5339.39,5714.08,5300],["2020-12-30",5995.1,5995.1,5058.37,5058.37,2200],["2020-12-31",5620.41,5620.41,5620.41,5620.41,100],["2021-01-04",5620.41,5620.41,5620.41,5620.41,100],["2021-01-05",5901.43,5995.1,5901.43,5995.1,700],["2021-01-06",6182.45,6182.45,6182.45,6182.45,100],["2021-01-07",6369.8,6369.8,5620.41,5620.41,3300],["2021-01-08",5901.43,5901.43,5901.43,5901.43,100],["2021-01-11",6276.12,6369.8,6276.12,6369.8,200],["2021-01-12",6088.78,6088.78,6088.78,6088.78,2000],["2021-01-13",6088.78,6088.78,6088.78,6088.78,0],["2021-01-14",6838.16,6838.16,5526.73,5526.73,300],["2021-01-15",6650.82,6744.49,6650.82,6650.82,5600],["2021-01-18",7493.88,7493.88,7493.88,7493.88,100],["2021-01-19",8149.59,8149.59,6463.47,7868.57,3400],["2021-01-20",8149.59,8149.59,6650.82,7962.24,1300],["2021-01-21",7962.24,8805.31,7962.24,8805.31,4400],["2021-01-22",8898.98,8898.98,7400.2,8805.31,3300],["2021-01-25",8711.63,8711.63,8711.63,8711.63,0],["2021-01-26",8711.63,8711.63,8711.63,8711.63,0],["2021-01-27",8711.63,8711.63,8711.63,8711.63,0],["2021-01-28",8711.63,8711.63,8711.63,8711.63,0],["2021-01-29",8711.63,8711.63,8711.63,8711.63,0],["2021-02-01",9929.39,9929.39,7493.88,7493.88,1400],["2021-02-02",9180.0,9180.0,9180.0,9180.0,0],["2021-02-03",7868.57,7868.57,7868.57,7868.57,100],["2021-02-04",6744.49,6744.49,6744.49,6744.49,300],["2021-02-05",5901.43,5901.43,5901.43,5901.43,300],["2021-02-08",6369.8,6650.82,6369.8,6650.82,2600],["2021-02-09",5714.08,5714.08,5714.08,5714.08,100],["2021-02-17",6557.14,6557.14,6557.14,6557.14,100],["2021-02-18",7493.88,7493.88,7493.88,7493.88,100],["2021-02-19",7962.24,7962.24,6369.8,6369.8,13900],["2021-02-22",7119.18,7119.18,6369.8,6369.8,2700],["2021-02-23",5714.08,7119.18,5714.08,7119.18,1500],["2021-02-24",6931.84,6931.84,6463.47,6557.14,5100],["2021-02-25",6838.16,6838.16,6557.14,6838.16,30500],["2021-02-26",5714.08,6838.16,5714.08,6838.16,2000],["2021-03-01",6557.14,6744.49,6557.14,6744.49,1100],["2021-03-02",6838.16,6838.16,6557.14,6557.14,13100],["2021-03-03",6557.14,6650.82,6557.14,6650.82,1400],["2021-03-04",6650.82,6650.82,6650.82,6650.82,15000],["2021-03-05",6838.16,7493.88,6838.16,7493.88,4900],["2021-03-08",7119.18,7493.88,6557.14,7400.2,3500],["2021-03-09",6557.14,7400.2,6557.14,7400.2,2400],["2021-03-10",6557.14,7774.9,6557.14,7774.9,400],["2021-03-11",7774.9,7962.24,7774.9,7962.24,6800],["2021-03-12",7962.24,7962.24,7962.24,7962.24,11800],["2021-03-15",8524.29,8524.29,7868.57,7962.24,2800],["2021-03-16",6931.84,7962.24,6931.84,7962.24,3200],["2021-03-17",8243.27,8243.27,8149.59,8149.59,3300],["2021-03-18",8149.59,8149.59,7681.22,7681.22,3200],["2021-03-19",7681.22,7681.22,7119.18,7493.88,2000],["2021-03-22",7400.2,7400.2,7400.2,7400.2,0],["2021-03-23",7962.24,7962.24,7962.24,7962.24,100],["2021-03-24",6838.16,7774.9,6838.16,7774.9,6600],["2021-03-25",7306.53,7306.53,7306.53,7306.53,5000],["2021-03-26",7306.53,7587.55,7306.53,7587.55,5500],["2021-03-29",7306.53,7400.2,6931.84,6931.84,10200],["2021-03-30",7025.51,7025.51,7025.51,7025.51,2000],["2021-03-31",7025.51,7025.51,7025.51,7025.51,3100],["2021-04-01",7587.55,7587.55,7493.88,7493.88,10900],["2021-04-02",7493.88,7962.24,7493.88,7868.57,5800],["2021-04-05",7587.55,7587.55,7400.2,7493.88,14000],["2021-04-06",7493.88,7493.88,7400.2,7400.2,17700],["2021-04-07",7400.2,7493.88,7400.2,7493.88,5000],["2021-04-08",7493.88,8243.27,7493.88,8055.92,22000],["2021-04-09",7962.24,8149.59,7493.88,8055.92,29900],["2021-04-12",8055.92,8149.59,7962.24,7962.24,6100],["2021-04-13",7868.57,7868.57,7587.55,7868.57,15300],["2021-04-14",7681.22,7681.22,7493.88,7493.88,13900],["2021-04-15",7493.88,7868.57,7493.88,7774.9,26000],["2021-04-16",7774.9,8149.59,7774.9,8149.59,14200],["2021-04-19",7868.57,7868.57,7493.88,7493.88,3700],["2021-04-20",7493.88,7493.88,7493.88,7493.88,13000],["2021-04-22",7493.88,7493.88,7493.88,7493.88,100],["2021-04-23",7493.88,7493.88,7493.88,7493.88,0],["2021-04-26",7493.88,7493.88,7493.88,7493.88,9700],["2021-04-27",7493.88,7962.24,7493.88,7962.24,800],["2021-04-28",7493.88,7493.88,7493.88,7493.88,500],["2021-04-29",7962.24,7962.24,7962.24,7962.24,2800],["2021-05-04",7962.24,7962.24,7962.24,7962.24,0],["2021-05-05",7493.88,7493.88,7493.88,7493.88,100],["2021-05-06",7493.88,7493.88,7493.88,7493.88,500],["2021-05-07",7493.88,7493.88,7493.88,7493.88,1000],["2021-05-10",7493.88,7493.88,7493.88,7493.88,800],["2021-05-11",7025.51,7306.53,7025.51,7306.53,16300],["2021-05-12",7493.88,7493.88,7493.88,7493.88,8200],["2021-05-13",7493.88,7493.88,7493.88,7493.88,0],["2021-05-14",7493.88,7493.88,7493.88,7493.88,0],["2021-05-17",7306.53,7306.53,7306.53,7306.53,500],["2021-05-18",7400.2,7400.2,7400.2,7400.2,1800],["2021-05-19",7400.2,7400.2,7400.2,7400.2,0],["2021-05-20",7400.2,7400.2,7400.2,7400.2,0],["2021-05-21",6650.82,6650.82,6650.82,6650.82,700],["2021-05-24",6650.82,6650.82,6650.82,6650.82,0],["2021-05-25",6650.82,6650.82,6650.82,6650.82,0],["2021-05-26",6650.82,6650.82,6650.82,6650.82,0],["2021-05-27",6650.82,6650.82,6650.82,6650.82,2600],["2021-05-28",6650.82,6650.82,6650.82,6650.82,0],["2021-05-31",6650.82,6650.82,6650.82,6650.82,0],["2021-06-01",6650.82,6650.82,6650.82,6650.82,0],["2021-06-02",6650.82,6744.49,6650.82,6744.49,200],["2021-06-03",6838.16,7025.51,6838.16,7025.51,300],["2021-06-04",7025.51,7025.51,7025.51,7025.51,100],["2021-06-07",6182.45,6182.45,6182.45,6182.45,5000],["2021-06-08",6276.12,6931.84,6182.45,6838.16,30000],["2021-06-09",6838.16,6838.16,6838.16,6838.16,600],["2021-06-10",6744.49,6744.49,6744.49,6744.49,500],["2021-06-11",6838.16,6838.16,6838.16,6838.16,3500],["2021-06-14",6650.82,6650.82,6182.45,6182.45,8000],["2021-06-15",6838.16,6838.16,6838.16,6838.16,200],["2021-06-16",6463.47,6557.14,6463.47,6557.14,200],["2021-06-17",6557.14,6557.14,6557.14,6557.14,0],["2021-06-18",6182.45,6557.14,6182.45,6557.14,1300],["2021-06-21",6276.12,6276.12,6182.45,6182.45,1500],["2021-06-22",6182.45,6182.45,6182.45,6182.45,0],["2021-06-23",6182.45,6182.45,6182.45,6182.45,0],["2021-06-24",6276.12,6276.12,6276.12,6276.12,1000],["2021-06-25",6276.12,6276.12,6276.12,6276.12,0],["2021-06-28",6369.8,6369.8,6369.8,6369.8,4000],["2021-06-29",6744.49,6744.49,6744.49,6744.49,24100],["2021-06-30",6744.49,6838.16,6744.49,6744.49,3400],["2021-07-01",6931.84,7119.18,6838.16,6838.16,10500],["2021-07-02",7212.86,7400.2,7212.86,7212.86,8400],["2021-07-05",7400.2,7400.2,7306.53,7306.53,1500],["2021-07-06",7400.2,7400.2,7400.2,7400.2,0],["2021-07-07",7400.2,7400.2,7400.2,7400.2,0],["2021-07-08",7400.2,7400.2,7400.2,7400.2,200],["2021-07-09",7400.2,7400.2,7400.2,7400.2,0],["2021-07-12",7400.2,7400.2,7400.2,7400.2,100],["2021-07-13",7400.2,7400.2,7400.2,7400.2,0],["2021-07-14",7400.2,7400.2,7400.2,7400.2,0],["2021-07-15",6369.8,6838.16,6369.8,6744.49,7200],["2021-07-16",6931.84,6931.84,6744.49,6744.49,2500],["2021-07-19",6744.49,6744.49,6744.49,6744.49,0],["2021-07-20",6744.49,6744.49,6744.49,6744.49,0],["2021-07-21",6744.49,6744.49,6744.49,6744.49,0],["2021-07-22",6838.16,6838.16,6557.14,6557.14,10200],["2021-07-23",5807.76,6744.49,5807.76,6557.14,2300],["2021-07-26",6557.14,6557.14,6557.14,6557.14,1000],["2021-07-27",6557.14,6557.14,6557.14,6557.14,3500],["2021-07-28",6557.14,6557.14,6463.47,6557.14,3400],["2021-07-29",6838.16,6838.16,6838.16,6838.16,100],["2021-07-30",6838.16,6838.16,6838.16,6838.16,0],["2021-08-02",6838.16,6838.16,6838.16,6838.16,0],["2021-08-03",6744.49,6744.49,6744.49,6744.49,2400],["2021-08-04",6838.16,6838.16,6744.49,6744.49,1400],["2021-08-05",6838.16,6838.16,6838.16,6838.16,4400],["2021-08-06",7025.51,7493.88,7025.51,7400.2,4400],["2021-08-09",7306.53,7400.2,7306.53,7400.2,5100],["2021-08-10",7400.2,7400.2,7400.2,7400.2,4400],["2021-08-11",7400.2,7400.2,7400.2,7400.2,0],["2021-08-12",7025.51,7025.51,7025.51,7025.51,1300],["2021-08-13",7025.51,7587.55,7025.51,7587.55,1100],["2021-08-16",7493.88,7493.88,7493.88,7493.88,0],["2021-08-17",7493.88,7493.88,7493.88,7493.88,0],["2021-08-18",7493.88,7493.88,7493.88,7493.88,0],["2021-08-19",7400.2,7400.2,7400.2,7400.2,7400],["2021-08-20",7306.53,7400.2,7306.53,7400.2,1800],["2021-08-23",6369.8,6650.82,6369.8,6650.82,9900],["2021-08-24",7306.53,7306.53,7306.53,7306.53,100],["2021-08-25",7306.53,7306.53,7306.53,7306.53,0],["2021-08-26",6838.16,7212.86,6838.16,7212.86,1300],["2021-08-27",7025.51,7025.51,7025.51,7025.51,100],["2021-08-30",7025.51,7025.51,7025.51,7025.51,0],["2021-08-31",7212.86,7212.86,6838.16,6838.16,200],["2021-09-01",6838.16,7119.18,6838.16,7119.18,2700],["2021-09-06",7025.51,7025.51,7025.51,7025.51,1400],["2021-09-07",6931.84,6931.84,6931.84,6931.84,2900],["2021-09-08",7306.53,7306.53,7306.53,7306.53,100],["2021-09-09",7025.51,7025.51,7025.51,7025.51,7200],["2021-09-10",7025.51,7025.51,7025.51,7025.51,3800],["2021-09-13",7119.18,7119.18,7025.51,7119.18,2000],["2021-09-14",7119.18,7119.18,7119.18,7119.18,10000],["2021-09-15",7119.18,7119.18,6838.16,7119.18,10600],["2021-09-16",6182.45,7212.86,6182.45,7212.86,10200],["2021-09-17",7025.51,7025.51,7025.51,7025.51,0],["2021-09-20",7400.2,7400.2,7400.2,7400.2,200],["2021-09-21",8430.61,8430.61,7025.51,7962.24,2500],["2021-09-22",7119.18,7681.22,7119.18,7681.22,1200],["2021-09-23",7587.55,7774.9,7587.55,7681.22,500],["2021-09-24",7119.18,7774.9,7119.18,7774.9,2100],["2021-09-27",7774.9,7774.9,7774.9,7774.9,100],["2021-09-28",8149.59,8149.59,7774.9,7868.57,2200],["2021-09-29",8243.27,8898.98,8243.27,8524.29,1900],["2021-09-30",9273.67,9273.67,9273.67,9273.67,1100],["2021-10-01",7962.24,7962.24,7962.24,7962.24,4900],["2021-10-04",7025.51,9086.33,6838.16,9086.33,2000],["2021-10-05",8055.92,8055.92,8055.92,8055.92,1100],["2021-10-06",9086.33,9086.33,8055.92,8055.92,2200],["2021-10-07",7962.24,7962.24,7493.88,7868.57,800],["2021-10-08",8524.29,8524.29,7119.18,7306.53,3800],["2021-10-11",7674.29,8062.86,7674.29,8062.86,200],["2021-10-12",7480.0,7771.43,7480.0,7771.43,1200],["2021-10-13",6605.71,7771.43,6605.71,7771.43,4400],["2021-10-14",8160.0,8160.0,8160.0,8160.0,100],["2021-10-15",8062.86,8062.86,7285.71,7771.43,2000],["2021-10-18",8160.0,8548.57,6897.14,7868.57,2300],["2021-10-19",8645.71,8645.71,7382.86,7965.71,1700],["2021-10-20",7674.29,8354.29,7674.29,8354.29,1300],["2021-10-21",8354.29,8451.43,6605.71,8257.14,5500],["2021-10-22",7382.86,8062.86,7382.86,7965.71,2100],["2021-10-25",7480.0,8257.14,7480.0,8257.14,1000],["2021-10-26",7480.0,8062.86,7188.57,8062.86,4200],["2021-10-27",8257.14,8257.14,7771.43,8257.14,30700],["2021-10-28",9325.71,9325.71,8742.86,8742.86,6400],["2021-10-29",8645.71,10102.86,8645.71,10102.86,91200],["2021-11-01",11171.43,11171.43,11074.29,11171.43,16000],["2021-11-02",12628.57,12822.86,12628.57,12822.86,50800],["2021-11-03",12822.86,12822.86,10977.14,10977.14,84400],["2021-11-04",11074.29,11171.43,9714.29,10685.71,14600],["2021-11-05",11365.71,11365.71,9714.29,10977.14,47900],["2021-11-08",11171.43,11365.71,10200.0,10685.71,24500],["2021-11-09",10588.57,11560.0,10588.57,11365.71,25700],["2021-11-10",11268.57,11268.57,10491.43,11171.43,11700],["2021-11-11",11171.43,12628.57,11171.43,12337.14,64300],["2021-11-12",13308.57,13405.71,12240.0,13405.71,61200],["2021-11-15",13891.43,15057.14,13114.29,14960.0,88700],["2021-11-16",14571.43,14571.43,12531.43,13308.57,40200],["2021-11-17",11268.57,13114.29,11171.43,12531.43,27300],["2021-11-18",12434.29,12628.57,11657.14,12628.57,48000],["2021-11-19",12725.71,12725.71,10297.14,10685.71,16800],["2021-11-22",10685.71,11462.86,9908.57,10005.71,31500],["2021-11-23",10005.71,10685.71,9228.57,10588.57,32500],["2021-11-24",10005.71,11074.29,9714.29,11074.29,47100],["2021-11-25",10588.57,11948.57,10588.57,11948.57,45400],["2021-11-26",12531.43,12531.43,11171.43,11462.86,21600],["2021-11-29",11462.86,11462.86,10491.43,10880.0,31000],["2021-11-30",11462.86,11462.86,10394.29,10394.29,17400],["2021-12-01",10588.57,10880.0,10200.0,10782.86,9100],["2021-12-02",9811.43,10685.71,9714.29,10102.86,21500],["2021-12-03",10200.0,10588.57,9811.43,9908.57,18000],["2021-12-06",9908.57,10005.71,9228.57,9325.71,16200],["2021-12-07",9325.71,9520.0,9228.57,9520.0,11300],["2021-12-08",9325.71,9422.86,8937.14,9422.86,9700],["2021-12-09",9131.43,9422.86,9131.43,9325.71,8800],["2021-12-10",9228.57,9325.71,9034.29,9325.71,6000],["2021-12-13",9228.57,10102.86,9228.57,10102.86,29600],["2021-12-14",10102.86,10200.0,9908.57,9908.57,9600],["2021-12-15",10005.71,10491.43,9325.71,10005.71,16300],["2021-12-16",9131.43,9908.57,9131.43,9520.0,11200],["2021-12-17",9422.86,10102.86,9228.57,10005.71,14700],["2021-12-20",10005.71,10200.0,9422.86,10102.86,17400],["2021-12-21",10102.86,10102.86,9520.0,10102.86,11200],["2021-12-22",10005.71,10005.71,9617.14,10005.71,25800],["2021-12-23",9714.29,9714.29,9520.0,9617.14,8100],["2021-12-24",9617.14,9617.14,8548.57,9617.14,16200],["2021-12-27",9228.57,9714.29,9228.57,9228.57,11200],["2021-12-28",9422.86,9422.86,9228.57,9422.86,10400],["2021-12-29",9325.71,9325.71,9034.29,9325.71,8500],["2021-12-30",9325.71,10005.71,9325.71,9617.14,19200],["2021-12-31",9034.29,9714.29,9034.29,9617.14,9900],["2022-01-04",9617.14,9714.29,9520.0,9617.14,14300],["2022-01-05",9617.14,10200.0,9520.0,10200.0,29150],["2022-01-06",9811.43,10394.29,9811.43,10394.29,41300],["2022-01-07",10200.0,11657.14,10200.0,11657.14,47300],["2022-01-10",12434.29,12920.0,11657.14,12920.0,76900],["2022-01-11",12920.0,12920.0,10977.14,11268.57,36200],["2022-01-12",11560.0,11560.0,10102.86,10102.86,34600],["2022-01-13",9714.29,11171.43,9422.86,9714.29,19800],["2022-01-14",9714.29,10394.29,9422.86,9908.57,15500],["2022-01-17",9811.43,10200.0,9714.29,9811.43,22600],["2022-01-18",9811.43,9811.43,8937.14,9034.29,21600],["2022-01-19",9617.14,9617.14,9034.29,9228.57,8400],["2022-01-20",9228.57,9908.57,9228.57,9714.29,11400],["2022-01-21",9422.86,9422.86,9325.71,9325.71,4500],["2022-01-24",9325.71,10005.71,9325.71,9520.0,4800],["2022-01-25",9617.14,9714.29,9520.0,9520.0,800],["2022-01-26",9714.29,9714.29,9714.29,9714.29,15100],["2022-01-27",9714.29,9714.29,9520.0,9520.0,5100],["2022-01-28",9617.14,9617.14,9520.0,9520.0,2400],["2022-02-07",9325.71,9325.71,9228.57,9325.71,1600],["2022-02-08",9811.43,9908.57,9520.0,9520.0,1000],["2022-02-09",9520.0,9714.29,9520.0,9714.29,3400],["2022-02-10",9520.0,9617.14,9422.86,9422.86,6200],["2022-02-11",9422.86,9520.0,9422.86,9422.86,14100],["2022-02-14",9714.29,9714.29,9325.71,9325.71,1000],["2022-02-15",9422.86,9617.14,9422.86,9422.86,8100],["2022-02-16",9422.86,9422.86,9422.86,9422.86,3600],["2022-02-17",9422.86,9422.86,9325.71,9422.86,4900],["2022-02-18",9422.86,9520.0,9325.71,9422.86,12800],["2022-02-21",9714.29,10005.71,9617.14,9908.57,7000],["2022-02-22",9617.14,9908.57,9617.14,9617.14,1500],["2022-02-23",9617.14,10005.71,9617.14,9714.29,6500],["2022-02-24",9617.14,9617.14,9228.57,9325.71,13800],["2022-02-25",9325.71,9617.14,9325.71,9617.14,1800],["2022-02-28",9325.71,9617.14,9228.57,9617.14,400],["2022-03-01",9228.57,9325.71,9228.57,9325.71,3900],["2022-03-02",9325.71,9422.86,9325.71,9325.71,2000],["2022-03-03",9228.57,9422.86,9228.57,9325.71,10700],["2022-03-04",9325.71,9422.86,9228.57,9422.86,15100],["2022-03-07",9325.71,9422.86,9034.29,9422.86,18300],["2022-03-08",9422.86,10685.71,9422.86,10685.71,57000],["2022-03-09",10782.86,11462.86,10588.57,10685.71,26500],["2022-03-10",10685.71,10782.86,9811.43,10200.0,22000],["2022-03-11",10200.0,10297.14,10005.71,10200.0,32400],["2022-03-14",10005.71,10491.43,8645.71,10491.43,29200],["2022-03-15",10200.0,10297.14,10102.86,10102.86,3500],["2022-03-16",10977.14,10977.14,10200.0,10297.14,17900],["2022-03-17",10200.0,10491.43,10200.0,10200.0,7100],["2022-03-18",10297.14,10297.14,9714.29,10005.71,24700],["2022-03-21",9714.29,10102.86,9714.29,9714.29,8300],["2022-03-22",10297.14,10297.14,9908.57,9908.57,4300],["2022-03-23",10005.71,10200.0,9908.57,10200.0,18900],["2022-03-24",10297.14,10491.43,10102.86,10491.43,57500],["2022-03-25",10588.57,10588.57,10200.0,10297.14,12700],["2022-03-28",10297.14,10297.14,10005.71,10005.71,25800],["2022-03-29",10297.14,10685.71,10297.14,10394.29,8700],["2022-03-30",10297.14,10491.43,10297.14,10491.43,28000],["2022-03-31",10394.29,11365.71,10394.29,10880.0,46200],["2022-04-01",10880.0,10880.0,10394.29,10880.0,9200],["2022-04-04",10491.43,10685.71,10491.43,10491.43,1800],["2022-04-05",10491.43,10685.71,10200.0,10685.71,1800],["2022-04-06",10685.71,10685.71,10297.14,10491.43,8100],["2022-04-07",10394.29,10588.57,10394.29,10588.57,1300],["2022-04-08",10297.14,10297.14,10297.14,10297.14,500],["2022-04-12",10200.0,10200.0,9714.29,9714.29,9900],["2022-04-13",10102.86,10102.86,9520.0,10102.86,7700],["2022-04-14",10200.0,10200.0,10200.0,10200.0,500],["2022-04-15",9714.29,10200.0,9714.29,10102.86,2200],["2022-04-18",9714.29,9811.43,9228.57,9228.57,11400],["2022-04-19",9520.0,10200.0,9520.0,9714.29,1400],["2022-04-20",9714.29,9714.29,8840.0,9714.29,13500],["2022-04-21",9228.57,9617.14,8742.86,8840.0,19500],["2022-04-22",9617.14,9617.14,8840.0,9520.0,1400],["2022-04-25",9617.14,9617.14,7771.43,8937.14,8000],["2022-04-26",8937.14,9131.43,8937.14,9131.43,600],["2022-04-27",9422.86,9422.86,9422.86,9422.86,100],["2022-04-28",10005.71,10005.71,10005.71,10005.71,100],["2022-04-29",9908.57,9908.57,9617.14,9617.14,1500],["2022-05-04",10491.43,10491.43,10491.43,10491.43,100],["2022-05-05",9908.57,9908.57,9908.57,9908.57,900],["2022-05-06",9908.57,9908.57,9908.57,9908.57,0],["2022-05-09",9908.57,9908.57,9908.57,9908.57,0],["2022-05-10",8548.57,8742.86,8548.57,8742.86,2000],["2022-05-11",9811.43,9811.43,8645.71,8645.71,1300],["2022-05-12",9714.29,9714.29,9714.29,9714.29,100],["2022-05-13",8645.71,8645.71,8645.71,8645.71,5300],["2022-05-16",9228.57,9714.29,8742.86,8742.86,1500],["2022-05-17",9617.14,9617.14,9617.14,9617.14,100],["2022-05-18",9714.29,10200.0,9714.29,9714.29,10300],["2022-05-19",9714.29,9714.29,8742.86,8742.86,1300],["2022-05-20",9325.71,9422.86,8937.14,8937.14,500],["2022-05-23",9617.14,9617.14,9617.14,9617.14,100],["2022-05-24",9520.0,9520.0,9520.0,9520.0,300],["2022-05-25",8742.86,8840.0,8742.86,8840.0,11000],["2022-05-26",9520.0,9520.0,9520.0,9520.0,100],["2022-05-27",8840.0,9422.86,8840.0,8937.14,1400],["2022-05-30",8937.14,8937.14,8840.0,8840.0,2600],["2022-05-31",8840.0,8840.0,8840.0,8840.0,3500],["2022-06-01",9422.86,9422.86,9422.86,9422.86,100],["2022-06-02",9131.43,9131.43,8742.86,9034.29,500],["2022-06-03",8742.86,8742.86,8548.57,8548.57,1700],["2022-06-06",8645.71,8645.71,8548.57,8548.57,9100],["2022-06-07",8354.29,8354.29,8257.14,8257.14,600],["2022-06-08",8257.14,8257.14,8257.14,8257.14,100],["2022-06-09",8354.29,8354.29,7771.43,7965.71,15900],["2022-06-10",8062.86,8062.86,8062.86,8062.86,1300],["2022-06-13",8742.86,8742.86,7285.71,8548.57,600],["2022-06-14",7771.43,7771.43,7771.43,7771.43,400],["2022-06-15",7771.43,7771.43,7771.43,7771.43,0],["2022-06-16",7771.43,7771.43,7771.43,7771.43,1600],["2022-06-17",7771.43,7771.43,7771.43,7771.43,400],["2022-06-20",7771.43,7771.43,7285.71,7285.71,500],["2022-06-21",7771.43,7771.43,7382.86,7771.43,700],["2022-06-22",7285.71,7771.43,6508.57,6508.57,20800],["2022-06-23",7674.29,7674.29,7285.71,7285.71,6200],["2022-06-24",7577.14,7771.43,6314.29,7771.43,3600],["2022-06-27",7771.43,7771.43,7771.43,7771.43,300],["2022-06-28",7771.43,7771.43,7771.43,7771.43,0],["2022-06-29",8257.14,8257.14,8257.14,8257.14,100],["2022-06-30",8257.14,8257.14,8257.14,8257.14,0],["2022-07-01",8257.14,8257.14,8257.14,8257.14,0],["2022-07-04",8257.14,8257.14,8257.14,8257.14,0],["2022-07-05",8257.14,8257.14,8257.14,8257.14,100],["2022-07-06",8257.14,8257.14,8257.14,8257.14,0],["2022-07-07",7771.43,7771.43,7771.43,7771.43,1000],["2022-07-08",8160.0,8160.0,8160.0,8160.0,100],["2022-07-11",8160.0,8160.0,8160.0,8160.0,0],["2022-07-12",7771.43,7771.43,7771.43,7771.43,900],["2022-07-13",8548.57,8548.57,8548.57,8548.57,100],["2022-07-14",8548.57,8548.57,8548.57,8548.57,0],["2022-07-15",7771.43,7771.43,7771.43,7771.43,1500],["2022-07-18",7771.43,7771.43,7771.43,7771.43,0],["2022-07-19",6994.29,6994.29,6994.29,6994.29,900],["2022-07-20",7771.43,7771.43,7674.29,7674.29,300],["2022-07-21",7674.29,7674.29,7674.29,7674.29,200],["2022-07-22",7674.29,7674.29,7674.29,7674.29,200],["2022-07-25",8548.57,8548.57,7771.43,7771.43,200],["2022-07-26",8160.0,8160.0,8160.0,8160.0,0],["2022-07-27",8160.0,8160.0,8160.0,8160.0,0],["2022-07-28",8160.0,8160.0,8160.0,8160.0,0],["2022-07-29",8160.0,8160.0,8160.0,8160.0,0],["2022-08-01",8160.0,8160.0,8160.0,8160.0,0],["2022-08-02",6994.29,7868.57,6994.29,7868.57,1300],["2022-08-03",8354.29,8354.29,7285.71,7285.71,1000],["2022-08-04",8451.43,8451.43,6605.71,8062.86,300],["2022-08-05",7674.29,7674.29,7674.29,7674.29,200],["2022-08-08",7285.71,7674.29,7285.71,7674.29,2400],["2022-08-09",7480.0,7771.43,7480.0,7771.43,3700],["2022-08-10",7674.29,7674.29,7674.29,7674.29,0],["2022-08-11",7771.43,7771.43,7091.43,7091.43,200],["2022-08-12",8160.0,8160.0,7480.0,7771.43,400],["2022-08-15",7285.71,7771.43,7285.71,7771.43,200],["2022-08-16",7965.71,7965.71,7285.71,7285.71,200],["2022-08-17",7965.71,7965.71,7868.57,7868.57,200],["2022-08-18",7285.71,7285.71,7285.71,7285.71,200],["2022-08-19",7771.43,7771.43,7771.43,7771.43,100],["2022-08-22",7285.71,7285.71,7188.57,7285.71,8700],["2022-08-23",7285.71,7285.71,7285.71,7285.71,5700],["2022-08-24",7285.71,7285.71,7285.71,7285.71,500],["2022-08-25",7868.57,7868.57,7771.43,7771.43,300],["2022-08-26",7771.43,7771.43,7771.43,7771.43,0],["2022-08-29",7771.43,7771.43,7771.43,7771.43,5800],["2022-08-30",7868.57,7868.57,7382.86,7382.86,600],["2022-08-31",7771.43,8160.0,7771.43,7965.71,1200],["2022-09-05",7868.57,8742.86,7868.57,8451.43,20400],["2022-09-06",9520.0,9520.0,9520.0,9520.0,49700],["2022-09-07",10200.0,10782.86,9034.29,9520.0,12900],["2022-09-08",10297.14,10297.14,8257.14,8257.14,7800],["2022-09-09",7771.43,9617.14,7771.43,9422.86,1300],["2022-09-12",9908.57,9908.57,7965.71,7965.71,2100],["2022-09-13",7771.43,7868.57,7771.43,7868.57,2500],["2022-09-14",8548.57,8937.14,8548.57,8937.14,1200],["2022-09-15",10005.71,10005.71,10005.71,10005.71,100],["2022-09-16",10685.71,10685.71,9714.29,9714.29,1100],["2022-09-19",10491.43,10491.43,8451.43,8451.43,1200],["2022-09-20",8937.14,9131.43,8937.14,9131.43,500],["2022-09-21",9422.86,9422.86,9422.86,9422.86,1000],["2022-09-22",10200.0,10200.0,10200.0,10200.0,500],["2022-09-23",8800.0,8800.0,8800.0,8800.0,900],["2022-09-26",9500.0,9500.0,7500.0,7500.0,27600],["2022-09-27",7000.0,8700.0,6500.0,8700.0,21400],["2022-09-28",7500.0,7500.0,7500.0,7500.0,1700],["2022-09-29",7000.0,7000.0,7000.0,7000.0,6600],["2022-09-30",7000.0,7000.0,7000.0,7000.0,7500],["2022-10-03",6600.0,6600.0,6500.0,6500.0,600],["2022-10-04",7200.0,7400.0,6800.0,7400.0,1800],["2022-10-05",6800.0,6800.0,6500.0,6500.0,2900],["2022-10-06",7300.0,7300.0,7300.0,7300.0,100],["2022-10-07",7300.0,7300.0,7300.0,7300.0,0],["2022-10-10",7300.0,7300.0,7300.0,7300.0,100],["2022-10-11",7300.0,7300.0,7300.0,7300.0,0],["2022-10-12",6500.0,7900.0,6500.0,7600.0,500],["2022-10-13",7600.0,7600.0,7600.0,7600.0,0],["2022-10-14",8500.0,8500.0,7800.0,7800.0,300],["2022-10-17",8000.0,8000.0,8000.0,8000.0,0],["2022-10-18",8800.0,8800.0,8800.0,8800.0,100],["2022-10-19",8800.0,8800.0,8800.0,8800.0,0],["2022-10-20",8800.0,8800.0,8800.0,8800.0,0],["2022-10-21",8000.0,8200.0,8000.0,8200.0,400],["2022-10-24",8100.0,8100.0,8100.0,8100.0,0],["2022-10-25",8100.0,8100.0,8100.0,8100.0,100],["2022-10-26",8100.0,8100.0,8100.0,8100.0,0],["2022-10-27",8100.0,8100.0,8100.0,8100.0,0],["2022-10-28",8100.0,8100.0,8100.0,8100.0,0],["2022-10-31",8100.0,8100.0,8100.0,8100.0,0],["2022-11-01",7900.0,7900.0,7900.0,7900.0,100],["2022-11-02",7900.0,7900.0,7900.0,7900.0,0],["2022-11-03",7800.0,7800.0,7800.0,7800.0,100],["2022-11-04",7800.0,7800.0,7800.0,7800.0,0],["2022-11-07",6700.0,6700.0,6700.0,6700.0,2400],["2022-11-08",6600.0,6600.0,6600.0,6600.0,3400],["2022-11-09",7500.0,7500.0,7500.0,7500.0,100],["2022-11-10",8600.0,8600.0,8600.0,8600.0,100],["2022-11-11",8600.0,8600.0,8600.0,8600.0,0],["2022-11-14",8600.0,8600.0,8600.0,8600.0,0],["2022-11-15",8600.0,8600.0,8600.0,8600.0,0],["2022-11-16",8600.0,8600.0,8600.0,8600.0,0],["2022-11-17",8600.0,8600.0,8600.0,8600.0,0],["2022-11-18",9800.0,9800.0,9800.0,9800.0,100],["2022-11-21",8400.0,8400.0,8400.0,8400.0,100],["2022-11-22",8400.0,8400.0,8400.0,8400.0,0],["2022-11-23",9600.0,9600.0,9600.0,9600.0,100],["2022-11-24",9600.0,9600.0,9600.0,9600.0,0],["2022-11-25",9600.0,9600.0,9600.0,9600.0,0],["2022-11-28",9600.0,9600.0,9600.0,9600.0,0],["2022-11-29",9600.0,9600.0,9600.0,9600.0,0],["2022-11-30",9600.0,9600.0,9600.0,9600.0,0],["2022-12-01",9600.0,9600.0,9600.0,9600.0,0],["2022-12-02",9600.0,9600.0,9600.0,9600.0,0],["2022-12-05",9600.0,9600.0,9600.0,9600.0,0],["2022-12-06",9600.0,9600.0,9600.0,9600.0,0],["2022-12-07",9600.0,9600.0,9600.0,9600.0,0],["2022-12-08",9600.0,9600.0,9600.0,9600.0,0],["2022-12-09",9600.0,9600.0,9600.0,9600.0,0],["2022-12-12",9600.0,9600.0,9600.0,9600.0,0],["2022-12-13",8200.0,8200.0,8200.0,8200.0,100],["2022-12-14",7000.0,7000.0,7000.0,7000.0,3200],["2022-12-15",7000.0,7000.0,6700.0,6700.0,5000],["2022-12-16",6600.0,7800.0,6000.0,6000.0,3400],["2022-12-19",6600.0,6900.0,6000.0,6800.0,11400],["2022-12-20",6000.0,6000.0,5900.0,6000.0,6500],["2022-12-21",6500.0,6500.0,6000.0,6000.0,600],["2022-12-22",5500.0,6600.0,5500.0,6600.0,200],["2022-12-23",6200.0,6200.0,6200.0,6200.0,100],["2022-12-26",6200.0,6200.0,6200.0,6200.0,0],["2022-12-27",5800.0,6000.0,5800.0,6000.0,5500],["2022-12-28",5300.0,5500.0,5200.0,5500.0,7900],["2022-12-29",6000.0,6000.0,6000.0,6000.0,100],["2022-12-30",6000.0,6000.0,6000.0,6000.0,0],["2023-01-03",6000.0,6000.0,6000.0,6000.0,1000],["2023-01-04",6000.0,6000.0,6000.0,6000.0,0],["2023-01-05",6000.0,6000.0,6000.0,6000.0,0],["2023-01-06",6200.0,6200.0,5600.0,5600.0,2800],["2023-01-09",6000.0,6000.0,6000.0,6000.0,100],["2023-01-10",6000.0,6000.0,6000.0,6000.0,0],["2023-01-11",5500.0,5500.0,5500.0,5500.0,900],["2023-01-12",6100.0,6100.0,6100.0,6100.0,100],["2023-01-13",6100.0,6100.0,6100.0,6100.0,0],["2023-01-16",5600.0,5600.0,5600.0,5600.0,2000],["2023-01-17",6100.0,6100.0,5100.0,5100.0,1600],["2023-01-18",5900.0,5900.0,5600.0,5600.0,300],["2023-01-19",6100.0,6100.0,5500.0,5500.0,2900],["2023-01-27",6100.0,6100.0,6000.0,6000.0,400],["2023-01-30",5200.0,6100.0,5200.0,6100.0,600],["2023-01-31",6100.0,6100.0,6100.0,6100.0,600],["2023-02-01",5600.0,5700.0,5600.0,5600.0,5200],["2023-02-02",6100.0,6400.0,6100.0,6400.0,200],["2023-02-03",6300.0,6300.0,6300.0,6300.0,0],["2023-02-06",7200.0,7200.0,7200.0,7200.0,100],["2023-02-07",7200.0,7200.0,7200.0,7200.0,0],["2023-02-08",8000.0,8000.0,8000.0,8000.0,100],["2023-02-09",8000.0,8000.0,8000.0,8000.0,0],["2023-02-10",8000.0,8000.0,8000.0,8000.0,0],["2023-02-13",8000.0,8000.0,8000.0,8000.0,0],["2023-02-14",8000.0,8000.0,8000.0,8000.0,0],["2023-02-15",6800.0,6800.0,6800.0,6800.0,7000],["2023-02-16",7800.0,7800.0,5800.0,6000.0,2100],["2023-02-17",6900.0,6900.0,6900.0,6900.0,100],["2023-02-20",7300.0,7300.0,7300.0,7300.0,100],["2023-02-21",7300.0,7300.0,7300.0,7300.0,0],["2023-02-22",6300.0,6400.0,6300.0,6300.0,70200],["2023-02-23",6200.0,6200.0,6200.0,6200.0,300],["2023-02-24",6400.0,6400.0,6300.0,6300.0,56000],["2023-02-27",6300.0,6300.0,6300.0,6300.0,3000],["2023-02-28",6300.0,6300.0,6300.0,6300.0,0],["2023-03-01",6900.0,6900.0,6300.0,6300.0,3700],["2023-03-02",5500.0,6800.0,5500.0,6800.0,200],["2023-03-03",6000.0,6000.0,6000.0,6000.0,15000],["2023-03-06",6000.0,6000.0,6000.0,6000.0,0],["2023-03-07",5500.0,5500.0,5500.0,5500.0,100],["2023-03-08",6300.0,6300.0,6300.0,6300.0,2800],["2023-03-09",6900.0,6900.0,6900.0,6900.0,100],["2023-03-10",6900.0,6900.0,6900.0,6900.0,0],["2023-03-13",6900.0,6900.0,6900.0,6900.0,0],["2023-03-14",6900.0,6900.0,6900.0,6900.0,0],["2023-03-15",6900.0,6900.0,6900.0,6900.0,0],["2023-03-16",6900.0,6900.0,6900.0,6900.0,0],["2023-03-17",6900.0,6900.0,6900.0,6900.0,0],["2023-03-20",6900.0,6900.0,6900.0,6900.0,0],["2023-03-21",6900.0,6900.0,6900.0,6900.0,0],["2023-03-22",6900.0,6900.0,6900.0,6900.0,0],["2023-03-23",5900.0,5900.0,5900.0,5900.0,200],["2023-03-24",6600.0,6600.0,6600.0,6600.0,100],["2023-03-27",6600.0,6600.0,6600.0,6600.0,0],["2023-03-28",5700.0,5700.0,5700.0,5700.0,5000],["2023-03-29",5700.0,5700.0,5700.0,5700.0,100],["2023-03-30",5700.0,5700.0,5700.0,5700.0,100],["2023-03-31",5700.0,5700.0,5700.0,5700.0,700],["2023-04-03",5900.0,5900.0,5800.0,5800.0,200],["2023-04-04",5900.0,5900.0,5900.0,5900.0,0],["2023-04-05",5900.0,5900.0,5100.0,5100.0,10600],["2023-04-06",5500.0,5500.0,5500.0,5500.0,0],["2023-04-07",5200.0,5500.0,5200.0,5500.0,15100],["2023-04-10",5500.0,5500.0,5000.0,5100.0,3000],["2023-04-11",5400.0,5400.0,5400.0,5400.0,200],["2023-04-12",5100.0,5600.0,5100.0,5600.0,500],["2023-04-13",5200.0,5200.0,5000.0,5200.0,6500],["2023-04-14",5100.0,5100.0,5100.0,5100.0,5800],["2023-04-17",5100.0,5100.0,5100.0,5100.0,0],["2023-04-18",5000.0,5000.0,5000.0,5000.0,1000],["2023-04-19",5000.0,5000.0,5000.0,5000.0,0],["2023-04-20",5000.0,5000.0,5000.0,5000.0,200],["2023-04-21",5000.0,5000.0,5000.0,5000.0,0],["2023-04-24",5000.0,5000.0,5000.0,5000.0,0],["2023-04-25",5000.0,5000.0,5000.0,5000.0,0],["2023-04-26",5000.0,5000.0,5000.0,5000.0,0],["2023-04-27",5000.0,5000.0,5000.0,5000.0,0],["2023-04-28",5000.0,5000.0,5000.0,5000.0,0],["2023-05-04",5200.0,5200.0,5200.0,5200.0,100],["2023-05-05",5200.0,5200.0,5000.0,5000.0,4400],["2023-05-08",5300.0,5300.0,5300.0,5300.0,900],["2023-05-09",5300.0,5300.0,5100.0,5100.0,7300],["2023-05-10",5100.0,5100.0,5100.0,5100.0,300],["2023-05-11",5000.0,5000.0,5000.0,5000.0,300],["2023-05-12",5100.0,5100.0,5000.0,5100.0,2100],["2023-05-15",5800.0,5800.0,5800.0,5800.0,12500],["2023-05-16",6600.0,6600.0,6500.0,6600.0,12500],["2023-05-17",7400.0,7400.0,5700.0,6500.0,2700],["2023-05-18",5200.0,5600.0,5200.0,5300.0,8200],["2023-05-19",5400.0,5600.0,5100.0,5200.0,3100],["2023-05-22",5200.0,5200.0,5200.0,5200.0,400],["2023-05-23",5300.0,5300.0,5200.0,5200.0,5600],["2023-05-24",5300.0,5400.0,5300.0,5400.0,300],["2023-05-25",5200.0,5200.0,5200.0,5200.0,900],["2023-05-26",5200.0,5200.0,5100.0,5100.0,3000],["2023-05-29",5400.0,5400.0,5200.0,5200.0,1500],["2023-05-30",5900.0,5900.0,5800.0,5900.0,2200],["2023-05-31",5900.0,5900.0,5900.0,5900.0,0],["2023-06-01",5900.0,5900.0,5900.0,5900.0,0],["2023-06-02",6700.0,6700.0,6700.0,6700.0,100],["2023-06-05",6500.0,6500.0,6400.0,6400.0,700],["2023-06-06",6400.0,6400.0,6400.0,6400.0,0],["2023-06-07",6400.0,6400.0,6400.0,6400.0,0],["2023-06-08",6400.0,6400.0,6400.0,6400.0,0],["2023-06-09",5500.0,5700.0,5500.0,5700.0,3000],["2023-06-12",5700.0,5700.0,5700.0,5700.0,1000],["2023-06-13",5700.0,5700.0,5700.0,5700.0,0],["2023-06-14",5900.0,5900.0,5900.0,5900.0,200],["2023-06-15",6600.0,6600.0,6600.0,6600.0,100],["2023-06-16",6600.0,6600.0,6600.0,6600.0,0],["2023-06-19",6600.0,6600.0,6600.0,6600.0,0],["2023-06-20",6500.0,6500.0,6500.0,6500.0,800],["2023-06-21",6200.0,6200.0,6200.0,6200.0,200],["2023-06-22",5500.0,5600.0,5500.0,5600.0,1800],["2023-06-23",6000.0,6000.0,5800.0,6000.0,3200],["2023-06-26",5300.0,5800.0,5300.0,5800.0,300],["2023-06-27",5800.0,5800.0,5800.0,5800.0,300],["2023-06-28",5800.0,5800.0,5800.0,5800.0,1000],["2023-06-29",5700.0,6600.0,5700.0,6600.0,4800],["2023-06-30",5600.0,5600.0,5600.0,5600.0,1000],["2023-07-03",5600.0,5600.0,5600.0,5600.0,0],["2023-07-04",5600.0,5600.0,5600.0,5600.0,0],["2023-07-05",6300.0,6300.0,6300.0,6300.0,100],["2023-07-06",6300.0,6300.0,6300.0,6300.0,3000],["2023-07-07",6300.0,6300.0,6300.0,6300.0,0],["2023-07-10",6300.0,6300.0,6300.0,6300.0,0],["2023-07-11",7000.0,7000.0,5500.0,5500.0,1600],["2023-07-12",6300.0,6300.0,6300.0,6300.0,100],["2023-07-13",6300.0,6300.0,6300.0,6300.0,0],["2023-07-14",6300.0,6300.0,6300.0,6300.0,1300],["2023-07-17",6300.0,6300.0,6300.0,6300.0,0],["2023-07-18",7100.0,7100.0,7100.0,7100.0,100],["2023-07-19",7100.0,7100.0,7100.0,7100.0,0],["2023-07-20",7100.0,7100.0,7100.0,7100.0,0],["2023-07-21",6100.0,6100.0,6100.0,6100.0,800],["2023-07-24",6800.0,6800.0,6800.0,6800.0,100],["2023-07-25",6800.0,6800.0,6800.0,6800.0,0],["2023-07-26",5800.0,6000.0,5800.0,5800.0,4700],["2023-07-27",5800.0,5800.0,5800.0,5800.0,0],["2023-07-28",6200.0,6200.0,6200.0,6200.0,100],["2023-07-31",6200.0,6200.0,6200.0,6200.0,0],["2023-08-01",6200.0,6200.0,5800.0,5800.0,400],["2023-08-02",6000.0,6000.0,6000.0,6000.0,0],["2023-08-03",5200.0,5200.0,5200.0,5200.0,500],["2023-08-04",5900.0,5900.0,5900.0,5900.0,1100],["2023-08-07",5300.0,5600.0,5300.0,5500.0,600],["2023-08-08",5500.0,5500.0,5500.0,5500.0,0],["2023-08-09",6200.0,6200.0,6200.0,6200.0,600],["2023-08-10",6200.0,6200.0,6200.0,6200.0,0],["2023-08-11",6200.0,6200.0,6200.0,6200.0,100],["2023-08-14",6400.0,6400.0,6400.0,6400.0,100],["2023-08-15",6400.0,6400.0,6400.0,6400.0,0],["2023-08-16",5600.0,5600.0,5600.0,5600.0,500],["2023-08-17",5600.0,5600.0,5600.0,5600.0,0],["2023-08-18",5600.0,5600.0,5600.0,5600.0,0],["2023-08-21",5600.0,5600.0,5600.0,5600.0,0],["2023-08-22",5600.0,5600.0,5600.0,5600.0,100],["2023-08-23",5600.0,5600.0,5200.0,5200.0,1800],["2023-08-24",5800.0,5800.0,5800.0,5800.0,100],["2023-08-25",5800.0,5800.0,5800.0,5800.0,500],["2023-08-28",5300.0,5300.0,5300.0,5300.0,500],["2023-08-29",5900.0,5900.0,5900.0,5900.0,100],["2023-08-30",5900.0,5900.0,5900.0,5900.0,0],["2023-08-31",5500.0,6000.0,5500.0,6000.0,1200],["2023-09-05",5400.0,6000.0,5400.0,5800.0,2700],["2023-09-06",5600.0,5600.0,5500.0,5500.0,4700],["2023-09-07",5800.0,6000.0,5800.0,6000.0,3600],["2023-09-08",5600.0,6000.0,5600.0,5800.0,3500],["2023-09-11",5900.0,6000.0,5900.0,5900.0,2600],["2023-09-12",5900.0,6000.0,5800.0,6000.0,3700],["2023-09-13",6800.0,6800.0,6100.0,6100.0,4800],["2023-09-14",6500.0,6500.0,6100.0,6200.0,1800],["2023-09-15",6500.0,6500.0,6000.0,6100.0,1800],["2023-09-18",6400.0,6400.0,6100.0,6100.0,800],["2023-09-19",6200.0,6300.0,6100.0,6200.0,10200],["2023-09-20",6200.0,6200.0,6200.0,6200.0,200],["2023-09-21",6200.0,6200.0,6200.0,6200.0,1100],["2023-09-22",6200.0,6200.0,6200.0,6200.0,1400],["2023-09-25",6000.0,6000.0,5400.0,6000.0,1500],["2023-09-26",5900.0,6000.0,5900.0,6000.0,2500],["2023-09-27",5800.0,6000.0,5800.0,6000.0,400],["2023-09-28",6000.0,6000.0,6000.0,6000.0,0],["2023-09-29",6100.0,6100.0,6100.0,6100.0,3000],["2023-10-02",6100.0,6100.0,6100.0,6100.0,0],["2023-10-03",6100.0,6100.0,6100.0,6100.0,0],["2023-10-04",6000.0,6000.0,6000.0,6000.0,3000],["2023-10-05",6000.0,6000.0,6000.0,6000.0,0],["2023-10-06",5400.0,6000.0,5400.0,6000.0,1400],["2023-10-09",6700.0,6700.0,6000.0,6000.0,1600],["2023-10-10",6100.0,6100.0,6000.0,6100.0,4000],["2023-10-11",6100.0,6100.0,6100.0,6100.0,700],["2023-10-12",6200.0,6200.0,6200.0,6200.0,600],["2023-10-13",6200.0,6500.0,6200.0,6200.0,5000],["2023-10-16",6200.0,6500.0,6200.0,6500.0,600],["2023-10-17",6300.0,6600.0,6300.0,6600.0,600],["2023-10-18",6400.0,6400.0,6400.0,6400.0,0],["2023-10-19",6400.0,6400.0,6400.0,6400.0,0],["2023-10-20",6400.0,6400.0,6400.0,6400.0,0],["2023-10-23",6400.0,6400.0,6400.0,6400.0,0],["2023-10-24",6100.0,6100.0,6100.0,6100.0,100],["2023-10-25",6100.0,6100.0,6100.0,6100.0,0],["2023-10-26",6100.0,6100.0,6100.0,6100.0,0],["2023-10-27",6200.0,6200.0,6200.0,6200.0,100],["2023-10-30",5400.0,5400.0,5400.0,5400.0,500],["2023-10-31",5400.0,5400.0,5400.0,5400.0,0],["2023-11-01",5500.0,5900.0,5500.0,5900.0,1500],["2023-11-02",5700.0,5700.0,5700.0,5700.0,100],["2023-11-03",5800.0,6000.0,5000.0,6000.0,700],["2023-11-06",6100.0,6100.0,6100.0,6100.0,100],["2023-11-07",5300.0,5900.0,5300.0,5900.0,700],["2023-11-08",5500.0,5500.0,5500.0,5500.0,0],["2023-11-09",5900.0,5900.0,5900.0,5900.0,200],["2023-11-10",5900.0,5900.0,5900.0,5900.0,0],["2023-11-13",5200.0,6000.0,5200.0,6000.0,600],["2023-11-14",5700.0,5700.0,5700.0,5700.0,200],["2023-11-15",5900.0,5900.0,5000.0,5900.0,800],["2023-11-16",5400.0,5400.0,5400.0,5400.0,0],["2023-11-17",5500.0,5800.0,5500.0,5600.0,800],["2023-11-20",5600.0,5600.0,5600.0,5600.0,200],["2023-11-21",5800.0,5800.0,5800.0,5800.0,100],["2023-11-22",5600.0,5600.0,5600.0,5600.0,500],["2023-11-23",5600.0,5600.0,5600.0,5600.0,0],["2023-11-24",5600.0,5600.0,5600.0,5600.0,0],["2023-11-27",5800.0,5800.0,5200.0,5200.0,500],["2023-11-28",5300.0,5300.0,5300.0,5300.0,100],["2023-11-29",5300.0,5300.0,5300.0,5300.0,0],["2023-11-30",5300.0,5300.0,5300.0,5300.0,0],["2023-12-01",5300.0,5300.0,5300.0,5300.0,0],["2023-12-04",5600.0,5600.0,5600.0,5600.0,300],["2023-12-05",5300.0,5300.0,5200.0,5200.0,200],["2023-12-06",5600.0,5600.0,5600.0,5600.0,100],["2023-12-07",5600.0,5600.0,5600.0,5600.0,0],["2023-12-08",5600.0,5600.0,5600.0,5600.0,0],["2023-12-11",5600.0,5600.0,5600.0,5600.0,0],["2023-12-12",5600.0,5600.0,5600.0,5600.0,0],["2023-12-13",5600.0,5600.0,5600.0,5600.0,0],["2023-12-14",5600.0,5600.0,5600.0,5600.0,0],["2023-12-15",5600.0,5600.0,5600.0,5600.0,200],["2023-12-18",5600.0,5600.0,5600.0,5600.0,0],["2023-12-19",5600.0,5600.0,5600.0,5600.0,0],["2023-12-20",5600.0,5600.0,5600.0,5600.0,0],["2023-12-21",5600.0,5600.0,5600.0,5600.0,0],["2023-12-22",5600.0,5600.0,5600.0,5600.0,0],["2023-12-25",5600.0,5600.0,5600.0,5600.0,0],["2023-12-26",5100.0,5100.0,5100.0,5100.0,500],["2023-12-27",5100.0,5100.0,5100.0,5100.0,0],["2023-12-28",5100.0,5100.0,5100.0,5100.0,0],["2023-12-29",5600.0,5600.0,5600.0,5600.0,2000],["2024-01-02",5500.0,5500.0,5500.0,5500.0,500],["2024-01-03",5500.0,5500.0,5500.0,5500.0,0],["2024-01-04",5400.0,5800.0,5400.0,5800.0,200],["2024-01-05",5800.0,5800.0,5500.0,5500.0,400],["2024-01-08",5500.0,5500.0,5400.0,5400.0,600],["2024-01-09",5600.0,5700.0,5600.0,5700.0,3000],["2024-01-10",5600.0,5700.0,5600.0,5700.0,300],["2024-01-11",5600.0,5600.0,5600.0,5600.0,0],["2024-01-12",5600.0,5600.0,5600.0,5600.0,27450],["2024-01-15",5600.0,5600.0,5600.0,5600.0,200],["2024-01-16",5600.0,5600.0,5600.0,5600.0,400],["2024-01-17",5600.0,5600.0,5600.0,5600.0,0],["2024-01-18",5800.0,5800.0,5800.0,5800.0,100],["2024-01-19",5800.0,5800.0,5800.0,5800.0,0],["2024-01-22",5800.0,5800.0,5800.0,5800.0,0],["2024-01-23",5500.0,5600.0,5500.0,5600.0,400],["2024-01-24",5900.0,5900.0,5900.0,5900.0,100],["2024-01-25",5900.0,5900.0,5900.0,5900.0,0],["2024-01-26",5900.0,5900.0,5900.0,5900.0,0],["2024-01-29",5900.0,5900.0,5900.0,5900.0,0],["2024-01-30",5500.0,5600.0,5500.0,5600.0,500],["2024-01-31",5600.0,5600.0,5600.0,5600.0,1600],["2024-02-01",5200.0,5800.0,5200.0,5800.0,300],["2024-02-02",5800.0,5800.0,5700.0,5700.0,500],["2024-02-05",5700.0,5700.0,5700.0,5700.0,0],["2024-02-06",5600.0,5800.0,5600.0,5800.0,700],["2024-02-07",6500.0,6500.0,6500.0,6500.0,100],["2024-02-15",6500.0,6500.0,6500.0,6500.0,0],["2024-02-16",7300.0,7300.0,7300.0,7300.0,100],["2024-02-19",6300.0,6300.0,6300.0,6300.0,4500],["2024-02-20",6300.0,6300.0,6300.0,6300.0,0],["2024-02-21",5600.0,5600.0,5600.0,5600.0,900],["2024-02-22",6300.0,6300.0,6300.0,6300.0,100],["2024-02-23",6300.0,6300.0,6300.0,6300.0,0],["2024-02-26",6300.0,6300.0,6300.0,6300.0,0],["2024-02-27",6300.0,6300.0,6300.0,6300.0,0],["2024-02-28",6300.0,6300.0,6300.0,6300.0,0],["2024-02-29",6300.0,6300.0,6300.0,6300.0,0],["2024-03-01",5700.0,5700.0,5700.0,5700.0,5200],["2024-03-04",5700.0,5700.0,5700.0,5700.0,0],["2024-03-05",6000.0,6000.0,6000.0,6000.0,100],["2024-03-06",5600.0,6200.0,5100.0,6200.0,14100],["2024-03-07",6000.0,6000.0,6000.0,6000.0,0],["2024-03-08",6000.0,6000.0,6000.0,6000.0,0],["2024-03-11",6000.0,6100.0,6000.0,6100.0,700],["2024-03-12",6100.0,6100.0,6100.0,6100.0,100],["2024-03-13",6500.0,6500.0,6500.0,6500.0,100],["2024-03-14",6500.0,6500.0,6200.0,6200.0,1600],["2024-03-15",6300.0,6300.0,6300.0,6300.0,0],["2024-03-18",6100.0,6100.0,6100.0,6100.0,2900],["2024-03-19",6100.0,6100.0,6100.0,6100.0,0],["2024-03-20",6000.0,6000.0,6000.0,6000.0,200],["2024-03-21",6000.0,6000.0,6000.0,6000.0,0],["2024-03-22",6000.0,6000.0,6000.0,6000.0,0],["2024-03-25",6000.0,6000.0,6000.0,6000.0,0],["2024-03-26",6000.0,6000.0,6000.0,6000.0,0],["2024-03-27",5200.0,5800.0,5200.0,5800.0,200],["2024-03-28",6000.0,6000.0,6000.0,6000.0,100],["2024-03-29",6000.0,6000.0,6000.0,6000.0,0],["2024-04-01",6000.0,6000.0,6000.0,6000.0,0],["2024-04-02",6000.0,6000.0,6000.0,6000.0,0],["2024-04-03",6000.0,6000.0,6000.0,6000.0,100],["2024-04-04",6000.0,6000.0,6000.0,6000.0,0],["2024-04-05",6000.0,6000.0,6000.0,6000.0,20000],["2024-04-08",6000.0,6000.0,6000.0,6000.0,0],["2024-04-09",6000.0,6000.0,6000.0,6000.0,0],["2024-04-10",6000.0,6000.0,6000.0,6000.0,0],["2024-04-11",6000.0,6000.0,6000.0,6000.0,0],["2024-04-12",6000.0,6000.0,6000.0,6000.0,0],["2024-04-15",6000.0,6000.0,6000.0,6000.0,0],["2024-04-16",6000.0,6000.0,6000.0,6000.0,0],["2024-04-17",6000.0,6000.0,6000.0,6000.0,500],["2024-04-19",5100.0,6000.0,5100.0,6000.0,600],["2024-04-22",5300.0,5300.0,5300.0,5300.0,0],["2024-04-23",6000.0,6000.0,6000.0,6000.0,100],["2024-04-24",6000.0,6000.0,6000.0,6000.0,0],["2024-04-25",6000.0,6000.0,6000.0,6000.0,0],["2024-04-26",6800.0,6800.0,6800.0,6800.0,100],["2024-05-02",6800.0,6800.0,6800.0,6800.0,0],["2024-05-03",6800.0,6800.0,6800.0,6800.0,0],["2024-05-06",6800.0,6800.0,6800.0,6800.0,0],["2024-05-07",6800.0,6800.0,6800.0,6800.0,0],["2024-05-08",6800.0,6800.0,6800.0,6800.0,0],["2024-05-09",6800.0,6800.0,6800.0,6800.0,0],["2024-05-10",6800.0,6800.0,6800.0,6800.0,0],["2024-05-13",7500.0,7500.0,7500.0,7500.0,100],["2024-05-14",7500.0,7500.0,7500.0,7500.0,0],["2024-05-15",7500.0,7500.0,7500.0,7500.0,0],["2024-05-16",6400.0,6400.0,6400.0,6400.0,100],["2024-05-17",6400.0,6400.0,6400.0,6400.0,0],["2024-05-20",6400.0,6400.0,6400.0,6400.0,0],["2024-05-21",6400.0,6400.0,6400.0,6400.0,0],["2024-05-22",6400.0,6400.0,6400.0,6400.0,0],["2024-05-23",6400.0,6400.0,6400.0,6400.0,0],["2024-05-24",6400.0,6400.0,6400.0,6400.0,0],["2024-05-27",6400.0,6400.0,6400.0,6400.0,0],["2024-05-28",6400.0,6400.0,6400.0,6400.0,0],["2024-05-29",5500.0,5700.0,5500.0,5700.0,7600],["2024-05-30",5500.0,5500.0,5500.0,5500.0,0],["2024-05-31",5600.0,5600.0,5600.0,5600.0,100],["2024-06-03",5600.0,5600.0,5600.0,5600.0,0],["2024-06-04",5600.0,5600.0,5600.0,5600.0,0],["2024-06-05",5600.0,5700.0,5600.0,5700.0,1900],["2024-06-06",5600.0,5600.0,5300.0,5300.0,4500],["2024-06-07",5400.0,5400.0,5400.0,5400.0,0],["2024-06-10",5600.0,5600.0,5600.0,5600.0,300],["2024-06-11",5400.0,5400.0,5400.0,5400.0,100],["2024-06-12",5700.0,5900.0,5700.0,5900.0,300],["2024-06-13",5800.0,5800.0,5800.0,5800.0,0],["2024-06-14",6200.0,6200.0,6200.0,6200.0,100],["2024-06-17",6200.0,6200.0,6200.0,6200.0,0],["2024-06-18",6200.0,6200.0,6200.0,6200.0,0],["2024-06-19",5400.0,5400.0,5400.0,5400.0,100],["2024-06-20",5500.0,5500.0,5400.0,5400.0,1300],["2024-06-21",5600.0,6100.0,5600.0,5600.0,8600],["2024-06-24",6200.0,6200.0,5900.0,5900.0,400],["2024-06-25",5900.0,5900.0,5600.0,5600.0,30900],["2024-06-26",5800.0,5800.0,5800.0,5800.0,100],["2024-06-27",5600.0,6600.0,5600.0,6600.0,24600],["2024-06-28",6900.0,6900.0,6900.0,6900.0,6100],["2024-07-01",7900.0,7900.0,7800.0,7900.0,81900],["2024-07-02",8700.0,8700.0,8700.0,8700.0,200],["2024-07-03",7400.0,8600.0,7400.0,7400.0,3000],["2024-07-04",6300.0,6300.0,6300.0,6300.0,4500],["2024-07-05",5400.0,6600.0,5400.0,6100.0,38200],["2024-07-08",6100.0,6100.0,6100.0,6100.0,4400],["2024-07-09",6200.0,6200.0,6100.0,6100.0,2300],["2024-07-10",7100.0,7100.0,7000.0,7100.0,40100],["2024-07-11",7100.0,7600.0,6200.0,6200.0,21700],["2024-07-12",7000.0,7000.0,5700.0,5900.0,9600],["2024-07-15",5900.0,5900.0,5700.0,5900.0,6300],["2024-07-16",6000.0,6300.0,5800.0,5900.0,6500],["2024-07-17",6400.0,6500.0,6400.0,6500.0,6100],["2024-07-18",6400.0,6400.0,6400.0,6400.0,0],["2024-07-19",6400.0,6400.0,6400.0,6400.0,0],["2024-07-22",5600.0,5600.0,5600.0,5600.0,900],["2024-07-23",5600.0,5600.0,5600.0,5600.0,2000],["2024-07-24",5600.0,5800.0,5600.0,5800.0,1000],["2024-07-25",5700.0,5700.0,5600.0,5600.0,1000],["2024-07-26",5900.0,5900.0,5900.0,5900.0,400],["2024-07-29",6100.0,6100.0,5700.0,5700.0,400],["2024-07-30",6000.0,6000.0,6000.0,6000.0,0],["2024-07-31",6000.0,6000.0,6000.0,6000.0,0],["2024-08-01",6000.0,6000.0,6000.0,6000.0,0],["2024-08-02",5500.0,5700.0,5100.0,5700.0,1900],["2024-08-05",6000.0,6000.0,5700.0,5700.0,300],["2024-08-06",5700.0,5700.0,5700.0,5700.0,200],["2024-08-07",5800.0,5800.0,5800.0,5800.0,100],["2024-08-08",6000.0,6000.0,6000.0,6000.0,400],["2024-08-09",6000.0,6200.0,6000.0,6200.0,200],["2024-08-12",6100.0,6100.0,6100.0,6100.0,0],["2024-08-13",5300.0,6000.0,5300.0,6000.0,300],["2024-08-14",5800.0,5800.0,5800.0,5800.0,0],["2024-08-15",5800.0,6000.0,5400.0,5400.0,600],["2024-08-16",5900.0,5900.0,5900.0,5900.0,400],["2024-08-19",5800.0,5800.0,5100.0,5800.0,4200],["2024-08-20",5900.0,5900.0,5800.0,5900.0,2100],["2024-08-21",6000.0,6000.0,5200.0,5200.0,22900],["2024-08-22",5200.0,5200.0,5200.0,5200.0,200],["2024-08-23",5700.0,5700.0,5600.0,5600.0,6200],["2024-08-26",5600.0,5600.0,5600.0,5600.0,1700],["2024-08-27",5100.0,5700.0,5100.0,5700.0,1900],["2024-08-28",5600.0,5600.0,5600.0,5600.0,0],["2024-08-29",5600.0,5600.0,5600.0,5600.0,5200],["2024-08-30",5600.0,5700.0,5600.0,5600.0,9000],["2024-09-04",5800.0,5800.0,5800.0,5800.0,3100],["2024-09-05",5900.0,5900.0,5900.0,5900.0,100],["2024-09-06",6100.0,6700.0,6100.0,6700.0,12900],["2024-09-09",7500.0,7500.0,7200.0,7400.0,139200],["2024-09-10",7200.0,7200.0,6700.0,6700.0,33900],["2024-09-11",6000.0,6000.0,5900.0,5900.0,6500],["2024-09-12",6600.0,6700.0,5600.0,6700.0,6700],["2024-09-13",7100.0,7200.0,7100.0,7200.0,99400],["2024-09-16",8000.0,8000.0,6800.0,7700.0,77900],["2024-09-17",7400.0,7400.0,6300.0,6300.0,49600],["2024-09-18",5900.0,6000.0,5700.0,5800.0,61350],["2024-09-19",6600.0,6600.0,6500.0,6600.0,43900],["2024-09-20",7200.0,7300.0,5900.0,5900.0,38400],["2024-09-23",6000.0,6000.0,5800.0,5900.0,75200],["2024-09-24",6300.0,6400.0,5700.0,5800.0,47100],["2024-09-25",5800.0,5800.0,5500.0,5600.0,10800],["2024-09-26",5700.0,5700.0,5700.0,5700.0,800],["2024-09-27",5700.0,5800.0,5500.0,5500.0,5700],["2024-09-30",5600.0,5600.0,5400.0,5500.0,4900],["2024-10-01",5600.0,5600.0,5500.0,5600.0,400],["2024-10-02",5500.0,6000.0,5200.0,5200.0,7200],["2024-10-03",5600.0,5700.0,5600.0,5700.0,200],["2024-10-04",5400.0,5500.0,5400.0,5500.0,900],["2024-10-07",5400.0,5400.0,5100.0,5400.0,8900],["2024-10-08",5400.0,5500.0,5300.0,5400.0,1400],["2024-10-09",5300.0,5400.0,5300.0,5400.0,3400],["2024-10-10",5500.0,5500.0,5500.0,5500.0,100],["2024-10-11",5500.0,5500.0,5500.0,5500.0,0],["2024-10-14",5300.0,5300.0,5300.0,5300.0,1900],["2024-10-15",5200.0,5500.0,5200.0,5200.0,500],["2024-10-16",5200.0,5200.0,5000.0,5000.0,2700],["2024-10-17",5100.0,5200.0,5100.0,5200.0,21600],["2024-10-18",5200.0,5300.0,5200.0,5200.0,5300],["2024-10-21",5300.0,5300.0,5200.0,5200.0,3000],["2024-10-22",5200.0,5200.0,5200.0,5200.0,3600],["2024-10-23",5200.0,5300.0,5200.0,5300.0,800],["2024-10-24",5300.0,5300.0,5300.0,5300.0,2000],["2024-10-25",5300.0,5300.0,5300.0,5300.0,2500],["2024-10-28",5300.0,5300.0,5300.0,5300.0,3100],["2024-10-29",5400.0,5400.0,5400.0,5400.0,100],["2024-10-30",5300.0,5300.0,5300.0,5300.0,2700],["2024-10-31",5300.0,5300.0,5300.0,5300.0,1000],["2024-11-01",5200.0,5300.0,5200.0,5300.0,5400],["2024-11-04",5600.0,5900.0,5600.0,5900.0,29500],["2024-11-05",5900.0,6100.0,5700.0,5800.0,7100],["2024-11-06",5600.0,5600.0,5400.0,5500.0,12600],["2024-11-07",5400.0,5400.0,5400.0,5400.0,300],["2024-11-08",5300.0,5400.0,5300.0,5300.0,7800],["2024-11-11",5200.0,5400.0,4600.0,5400.0,17300],["2024-11-12",5600.0,5700.0,5500.0,5600.0,5500],["2024-11-13",6000.0,6000.0,5600.0,5600.0,9100],["2024-11-14",5800.0,5800.0,5800.0,5800.0,0],["2024-11-15",5300.0,5300.0,5300.0,5300.0,1000],["2024-11-18",5300.0,5300.0,5200.0,5200.0,4000],["2024-11-19",5500.0,5500.0,5500.0,5500.0,100],["2024-11-20",5500.0,5600.0,5500.0,5500.0,1100],["2024-11-21",5500.0,5500.0,5500.0,5500.0,200],["2024-11-22",5500.0,5500.0,5500.0,5500.0,0],["2024-11-25",5500.0,5500.0,5500.0,5500.0,0],["2024-11-26",5300.0,6000.0,5300.0,5900.0,24700],["2024-11-27",5400.0,5400.0,5400.0,5400.0,0],["2024-11-28",5500.0,5500.0,5500.0,5500.0,900],["2024-11-29",5500.0,5500.0,5500.0,5500.0,100],["2024-12-02",5500.0,5500.0,5500.0,5500.0,100],["2024-12-03",5500.0,5500.0,5500.0,5500.0,0],["2024-12-04",5500.0,5500.0,5500.0,5500.0,0],["2024-12-05",5500.0,5800.0,5500.0,5800.0,118800],["2024-12-06",5800.0,6300.0,5800.0,6300.0,13200],["2024-12-09",7100.0,7100.0,6800.0,7100.0,30100],["2024-12-10",8000.0,8000.0,7400.0,8000.0,55400],["2024-12-11",8000.0,8800.0,6800.0,7900.0,44100],["2024-12-12",8400.0,8400.0,6700.0,7300.0,54900],["2024-12-13",6300.0,7400.0,6300.0,6300.0,59400],["2024-12-16",5800.0,6700.0,5700.0,6500.0,60900],["2024-12-17",6500.0,6600.0,6200.0,6200.0,101300],["2024-12-18",5800.0,6100.0,5800.0,6100.0,12000],["2024-12-19",6000.0,6000.0,5400.0,5900.0,42900],["2024-12-20",6000.0,6000.0,5500.0,5500.0,22700],["2024-12-23",5900.0,5900.0,5300.0,5400.0,20100],["2024-12-24",5500.0,5600.0,5300.0,5600.0,3500],["2024-12-25",5800.0,5800.0,5300.0,5500.0,13900],["2024-12-26",5500.0,5700.0,5400.0,5600.0,29400],["2024-12-27",5600.0,5600.0,5500.0,5500.0,1600],["2024-12-30",5500.0,5500.0,5400.0,5500.0,1400],["2024-12-31",5300.0,5400.0,5200.0,5300.0,6400],["2025-01-02",5300.0,5500.0,5300.0,5400.0,600],["2025-01-03",5400.0,5400.0,5300.0,5400.0,10900],["2025-01-06",5400.0,5400.0,5100.0,5200.0,7100],["2025-01-07",5200.0,5300.0,5100.0,5100.0,8500],["2025-01-08",5200.0,5200.0,5100.0,5200.0,1300],["2025-01-09",5200.0,5200.0,4600.0,5000.0,26500],["2025-01-10",5200.0,5200.0,5100.0,5100.0,5100],["2025-01-13",5200.0,5300.0,5100.0,5300.0,700],["2025-01-14",5200.0,5200.0,4900.0,5100.0,6500],["2025-01-15",4900.0,5200.0,4900.0,5200.0,200],["2025-01-16",5100.0,5100.0,5000.0,5100.0,1200],["2025-01-17",5100.0,5100.0,5000.0,5100.0,1500],["2025-01-20",5100.0,5100.0,4900.0,4900.0,3700],["2025-01-21",4900.0,5000.0,4900.0,5000.0,1300],["2025-01-22",4900.0,4900.0,4600.0,4900.0,25400],["2025-01-23",4700.0,4900.0,4600.0,4900.0,11100],["2025-01-24",4800.0,4800.0,4700.0,4800.0,5100],["2025-02-03",5000.0,5000.0,4900.0,4900.0,800],["2025-02-04",4900.0,4900.0,4900.0,4900.0,800],["2025-02-05",4900.0,5000.0,4900.0,5000.0,1000],["2025-02-06",4900.0,4900.0,4900.0,4900.0,25100],["2025-02-07",4900.0,5200.0,4900.0,5200.0,500],["2025-02-10",5200.0,5300.0,5200.0,5300.0,1100],["2025-02-11",5200.0,5200.0,5200.0,5200.0,1400],["2025-02-12",5300.0,5300.0,5200.0,5200.0,1300],["2025-02-13",5100.0,5100.0,5000.0,5100.0,4000],["2025-02-14",5100.0,5100.0,5000.0,5000.0,14100],["2025-02-17",5000.0,5000.0,4900.0,4900.0,3100],["2025-02-18",5000.0,5300.0,5000.0,5100.0,8800],["2025-02-19",5100.0,5100.0,5100.0,5100.0,200],["2025-02-20",5100.0,5300.0,5100.0,5200.0,10800],["2025-02-21",5200.0,5200.0,5200.0,5200.0,1000],["2025-02-24",5100.0,5200.0,5100.0,5200.0,3800],["2025-02-25",5100.0,5100.0,5100.0,5100.0,8000],["2025-02-26",5100.0,5100.0,5100.0,5100.0,4600],["2025-02-27",5200.0,5200.0,5200.0,5200.0,4000],["2025-02-28",5200.0,5200.0,5200.0,5200.0,1000],["2025-03-03",5200.0,5200.0,5200.0,5200.0,0],["2025-03-04",5200.0,5200.0,5200.0,5200.0,100],["2025-03-05",5200.0,5200.0,5200.0,5200.0,500],["2025-03-06",5200.0,5200.0,5200.0,5200.0,200],["2025-03-07",5300.0,5300.0,5300.0,5300.0,300],["2025-03-10",5100.0,5100.0,5100.0,5100.0,9800],["2025-03-11",5200.0,5200.0,5200.0,5200.0,100],["2025-03-12",5200.0,5200.0,5200.0,5200.0,1000],["2025-03-13",5200.0,5200.0,5200.0,5200.0,0],["2025-03-14",5200.0,5200.0,5200.0,5200.0,400],["2025-03-17",5100.0,5100.0,5100.0,5100.0,2300],["2025-03-18",5200.0,5200.0,5200.0,5200.0,2100],["2025-03-19",5200.0,5200.0,5200.0,5200.0,1500],["2025-03-20",5200.0,5200.0,5200.0,5200.0,500],["2025-03-21",5200.0,5200.0,5200.0,5200.0,1000],["2025-03-24",5200.0,5200.0,5200.0,5200.0,4100],["2025-03-25",5200.0,5200.0,5200.0,5200.0,0],["2025-03-26",5500.0,5500.0,5500.0,5500.0,100],["2025-03-27",5200.0,5200.0,4700.0,5200.0,38400],["2025-03-28",5200.0,5200.0,5200.0,5200.0,11400],["2025-03-31",5200.0,5200.0,5200.0,5200.0,1300],["2025-04-01",5200.0,5200.0,5200.0,5200.0,0],["2025-04-02",5200.0,5200.0,5200.0,5200.0,3000],["2025-04-03",5200.0,5200.0,4800.0,5100.0,68300],["2025-04-04",4700.0,5200.0,4700.0,5200.0,3500],["2025-04-08",5500.0,5500.0,5400.0,5500.0,65800],["2025-04-09",6200.0,6300.0,5300.0,5500.0,19000],["2025-04-10",5500.0,6200.0,5300.0,5300.0,92200],["2025-04-11",5300.0,5300.0,5200.0,5200.0,13100],["2025-04-14",5200.0,5200.0,5100.0,5200.0,24800],["2025-04-15",5200.0,5200.0,5100.0,5100.0,6800],["2025-04-16",5000.0,5100.0,4800.0,5100.0,22400],["2025-04-17",4900.0,4900.0,4900.0,4900.0,4800],["2025-04-18",4900.0,5000.0,4800.0,5000.0,1600],["2025-04-21",5000.0,5000.0,4900.0,5000.0,1300],["2025-04-22",4800.0,4900.0,4800.0,4900.0,28400],["2025-04-23",4900.0,4900.0,4900.0,4900.0,2600],["2025-04-24",4900.0,4900.0,4900.0,4900.0,0],["2025-04-25",4800.0,4900.0,4800.0,4900.0,11000],["2025-04-28",4800.0,4800.0,4800.0,4800.0,3200],["2025-04-29",4800.0,4800.0,4800.0,4800.0,10400],["2025-05-05",4800.0,4800.0,4800.0,4800.0,500],["2025-05-06",4700.0,4700.0,4600.0,4600.0,700],["2025-05-07",5100.0,5200.0,5100.0,5200.0,51500],["2025-05-08",5500.0,5900.0,5200.0,5200.0,13700],["2025-05-09",5100.0,5100.0,4900.0,5000.0,33500],["2025-05-12",5000.0,5100.0,5000.0,5100.0,8900],["2025-05-13",5000.0,5000.0,4800.0,4900.0,10900],["2025-05-14",4900.0,4900.0,4900.0,4900.0,6100],["2025-05-15",5100.0,5100.0,4900.0,5100.0,700],["2025-05-16",4900.0,5100.0,4900.0,5000.0,2300],["2025-05-19",5200.0,5200.0,4900.0,4900.0,6800],["2025-05-20",5000.0,5100.0,4800.0,5000.0,18900],["2025-05-21",5100.0,5100.0,5100.0,5100.0,9200],["2025-05-22",5000.0,5100.0,4800.0,4800.0,10700],["2025-05-23",4800.0,4900.0,4800.0,4900.0,400],["2025-05-26",4800.0,4900.0,4800.0,4900.0,3400],["2025-05-27",5000.0,5000.0,4900.0,4900.0,1700],["2025-05-28",5000.0,5000.0,4800.0,4800.0,59200],["2025-05-29",4800.0,4800.0,4800.0,4800.0,900],["2025-05-30",4900.0,4900.0,4800.0,4800.0,600],["2025-06-02",4800.0,4800.0,4800.0,4800.0,6200],["2025-06-03",4800.0,4800.0,4800.0,4800.0,0],["2025-06-04",4800.0,4800.0,4800.0,4800.0,4000],["2025-06-05",4800.0,4800.0,4800.0,4800.0,0],["2025-06-06",4800.0,4900.0,4800.0,4900.0,4800],["2025-06-09",4800.0,4800.0,4800.0,4800.0,1000],["2025-06-10",4800.0,4800.0,4800.0,4800.0,0],["2025-06-11",4800.0,4800.0,4800.0,4800.0,2000],["2025-06-12",4800.0,4800.0,4800.0,4800.0,0],["2025-06-13",4800.0,4800.0,4800.0,4800.0,5600],["2025-06-16",4800.0,5000.0,4800.0,5000.0,25600],["2025-06-17",4900.0,4900.0,4900.0,4900.0,0],["2025-06-18",4900.0,4900.0,4900.0,4900.0,10000],["2025-06-19",4900.0,4900.0,4900.0,4900.0,26100],["2025-06-20",4900.0,4900.0,4900.0,4900.0,0],["2025-06-23",4900.0,4900.0,4900.0,4900.0,0],["2025-06-24",4900.0,4900.0,4900.0,4900.0,50000],["2025-06-25",4900.0,4900.0,4900.0,4900.0,4500],["2025-06-26",4900.0,4900.0,4900.0,4900.0,0],["2025-06-27",4900.0,4900.0,4900.0,4900.0,0],["2025-06-30",4900.0,4900.0,4900.0,4900.0,0],["2025-07-01",5000.0,5000.0,4900.0,4900.0,13100],["2025-07-02",5000.0,5000.0,5000.0,5000.0,100],["2025-07-03",5000.0,5000.0,5000.0,5000.0,0],["2025-07-04",5000.0,5000.0,5000.0,5000.0,0],["2025-07-07",5000.0,5000.0,5000.0,5000.0,0],["2025-07-08",5000.0,5000.0,5000.0,5000.0,0],["2025-07-09",4900.0,4900.0,4900.0,4900.0,7600],["2025-07-10",5000.0,5000.0,5000.0,5000.0,100],["2025-07-11",5000.0,5000.0,5000.0,5000.0,16100],["2025-07-14",5000.0,5100.0,5000.0,5000.0,3100],["2025-07-15",5000.0,5000.0,5000.0,5000.0,0],["2025-07-16",4900.0,4900.0,4900.0,4900.0,0],["2025-07-17",5000.0,5100.0,5000.0,5100.0,120300],["2025-07-18",5200.0,5200.0,5100.0,5100.0,8400],["2025-07-21",5100.0,5100.0,4900.0,5100.0,81500],["2025-07-22",5100.0,5200.0,5000.0,5100.0,25800],["2025-07-23",5200.0,5300.0,5100.0,5100.0,59600],["2025-07-24",5100.0,5100.0,5100.0,5100.0,7100],["2025-07-25",5100.0,5100.0,5100.0,5100.0,40300],["2025-07-28",5100.0,5100.0,5000.0,5100.0,16000],["2025-07-29",5100.0,5100.0,5100.0,5100.0,4500],["2025-07-30",5200.0,5200.0,5200.0,5200.0,11300],["2025-07-31",5200.0,5200.0,5100.0,5200.0,5700],["2025-08-01",5100.0,5200.0,5100.0,5200.0,2000],["2025-08-04",5100.0,5100.0,5100.0,5100.0,700],["2025-08-05",5100.0,5100.0,5100.0,5100.0,0],["2025-08-06",5200.0,5300.0,5200.0,5300.0,12000],["2025-08-07",5200.0,5200.0,5200.0,5200.0,0],["2025-08-08",5200.0,5200.0,5100.0,5200.0,2700],["2025-08-11",5100.0,5300.0,5100.0,5300.0,400],["2025-08-12",5300.0,5300.0,5300.0,5300.0,100],["2025-08-13",5300.0,5300.0,5300.0,5300.0,0],["2025-08-14",5300.0,5300.0,5300.0,5300.0,0],["2025-08-15",5100.0,5200.0,5000.0,5200.0,10500],["2025-08-18",5300.0,5300.0,5300.0,5300.0,100],["2025-08-19",5300.0,5300.0,5300.0,5300.0,0],["2025-08-20",5000.0,5200.0,5000.0,5200.0,600],["2025-08-21",5100.0,5100.0,5100.0,5100.0,0],["2025-08-22",5000.0,5100.0,5000.0,5000.0,4700],["2025-08-25",5000.0,5000.0,5000.0,5000.0,2200],["2025-08-26",5000.0,5000.0,5000.0,5000.0,0],["2025-08-27",5400.0,5400.0,5400.0,5400.0,100],["2025-08-28",5400.0,5400.0,5400.0,5400.0,0],["2025-08-29",5400.0,5400.0,5400.0,5400.0,0],["2025-09-03",5400.0,5400.0,5400.0,5400.0,0],["2025-09-04",5400.0,5400.0,5400.0,5400.0,0],["2025-09-05",5000.0,5000.0,5000.0,5000.0,11800],["2025-09-08",5000.0,5000.0,5000.0,5000.0,0],["2025-09-09",5000.0,5000.0,5000.0,5000.0,7100],["2025-09-10",5000.0,5000.0,5000.0,5000.0,0],["2025-09-11",5000.0,5000.0,5000.0,5000.0,5100],["2025-09-12",5000.0,5100.0,5000.0,5100.0,2200],["2025-09-15",5100.0,5100.0,5100.0,5100.0,10100],["2025-09-16",5000.0,5000.0,5000.0,5000.0,1500],["2025-09-17",5100.0,5100.0,5100.0,5100.0,1200],["2025-09-18",5100.0,5100.0,5100.0,5100.0,200],["2025-09-19",5100.0,5100.0,5000.0,5000.0,3900],["2025-09-22",5000.0,5000.0,5000.0,5000.0,24200],["2025-09-23",5000.0,5000.0,5000.0,5000.0,5000],["2025-09-24",5000.0,5000.0,5000.0,5000.0,0],["2025-09-25",5000.0,5000.0,5000.0,5000.0,0],["2025-09-26",5000.0,5000.0,5000.0,5000.0,16000],["2025-09-29",5100.0,5100.0,5000.0,5000.0,5400],["2025-09-30",5000.0,5100.0,5000.0,5100.0,16300],["2025-10-01",5000.0,5000.0,5000.0,5000.0,3100],["2025-10-02",5000.0,5000.0,5000.0,5000.0,0],["2025-10-03",5000.0,5000.0,4700.0,5000.0,30600],["2025-10-06",5100.0,5100.0,5100.0,5100.0,100],["2025-10-07",5100.0,5100.0,5100.0,5100.0,0],["2025-10-08",5100.0,5100.0,5100.0,5100.0,1000],["2025-10-09",5100.0,5100.0,5100.0,5100.0,1700],["2025-10-10",5100.0,5100.0,5100.0,5100.0,0],["2025-10-13",5100.0,5100.0,5100.0,5100.0,0],["2025-10-14",5000.0,5000.0,5000.0,5000.0,500],["2025-10-15",5000.0,5000.0,5000.0,5000.0,27700],["2025-10-16",5000.0,5000.0,5000.0,5000.0,100],["2025-10-17",4900.0,4900.0,4900.0,4900.0,500],["2025-10-20",4900.0,5100.0,4900.0,5100.0,3500],["2025-10-21",4900.0,4900.0,4900.0,4900.0,5000],["2025-10-22",4500.0,4500.0,4500.0,4500.0,100],["2025-10-23",5000.0,5000.0,4500.0,5000.0,1200],["2025-10-24",5000.0,5200.0,5000.0,5200.0,36000],["2025-10-27",5200.0,5800.0,5000.0,5000.0,29700],["2025-10-28",5400.0,5400.0,4900.0,4900.0,3900],["2025-10-29",4800.0,4900.0,4800.0,4800.0,1900],["2025-10-30",4800.0,4900.0,4800.0,4900.0,200],["2025-10-31",4800.0,4800.0,4400.0,4400.0,1100],["2025-11-03",4600.0,4600.0,4600.0,4600.0,100],["2025-11-04",4600.0,4600.0,4600.0,4600.0,100],["2025-11-05",4600.0,4900.0,4600.0,4600.0,800],["2025-11-06",4700.0,4700.0,4700.0,4700.0,0],["2025-11-07",4700.0,4700.0,4700.0,4700.0,100],["2025-11-10",4700.0,4700.0,4700.0,4700.0,100],["2025-11-11",4700.0,4700.0,4700.0,4700.0,100],["2025-11-12",4700.0,4700.0,4700.0,4700.0,1000],["2025-11-13",4700.0,4700.0,4700.0,4700.0,100],["2025-11-14",4700.0,4700.0,4700.0,4700.0,1300],["2025-11-17",4700.0,4800.0,4700.0,4800.0,300],["2025-11-18",4700.0,4700.0,4700.0,4700.0,100],["2025-11-19",4700.0,4700.0,4700.0,4700.0,100],["2025-11-20",4700.0,4700.0,4700.0,4700.0,0],["2025-11-21",4700.0,4700.0,4700.0,4700.0,0],["2025-11-24",4700.0,4700.0,4700.0,4700.0,500],["2025-11-25",4700.0,4700.0,4700.0,4700.0,100],["2025-11-26",4700.0,4700.0,4600.0,4600.0,2400],["2025-11-27",4600.0,4600.0,4600.0,4600.0,1000],["2025-11-28",4600.0,4600.0,4600.0,4600.0,500],["2025-12-01",4600.0,4600.0,4600.0,4600.0,6900],["2025-12-02",4600.0,4600.0,4600.0,4600.0,6500],["2025-12-03",4600.0,4600.0,4600.0,4600.0,1000],["2025-12-04",4600.0,4600.0,4600.0,4600.0,0],["2025-12-05",4600.0,4600.0,4600.0,4600.0,7200],["2025-12-08",4700.0,4700.0,4700.0,4700.0,300],["2025-12-09",4600.0,4600.0,4600.0,4600.0,1000],["2025-12-10",4600.0,4600.0,4600.0,4600.0,0],["2025-12-11",4600.0,4600.0,4600.0,4600.0,0],["2025-12-12",4600.0,4600.0,4600.0,4600.0,0],["2025-12-15",4600.0,4600.0,4600.0,4600.0,0],["2025-12-16",4600.0,4600.0,4600.0,4600.0,21500],["2025-12-17",4600.0,4600.0,4600.0,4600.0,200],["2025-12-18",4600.0,4600.0,4600.0,4600.0,1000],["2025-12-19",4600.0,4600.0,4600.0,4600.0,2000],["2025-12-22",4600.0,4600.0,4600.0,4600.0,8500],["2025-12-23",4600.0,4600.0,4600.0,4600.0,0],["2025-12-24",4600.0,4600.0,4600.0,4600.0,0],["2025-12-25",4600.0,4600.0,4600.0,4600.0,0],["2025-12-26",4600.0,4600.0,4600.0,4600.0,0],["2025-12-29",4200.0,4200.0,4100.0,4100.0,5000],["2025-12-30",4100.0,4100.0,4100.0,4100.0,0],["2025-12-31",4700.0,4700.0,4700.0,4700.0,400],["2026-01-05",4400.0,4400.0,4400.0,4400.0,1000],["2026-01-06",5000.0,5000.0,4900.0,5000.0,21400],["2026-01-07",5500.0,5500.0,4800.0,4900.0,14100],["2026-01-08",4600.0,4600.0,4600.0,4600.0,3800],["2026-01-09",4600.0,4600.0,4600.0,4600.0,7500],["2026-01-12",4500.0,4700.0,4500.0,4700.0,5400],["2026-01-13",4600.0,4600.0,4500.0,4500.0,1200],["2026-01-14",4500.0,4600.0,4500.0,4600.0,12100],["2026-01-15",4600.0,4600.0,4600.0,4600.0,100],["2026-01-16",4600.0,4600.0,4600.0,4600.0,4500],["2026-01-19",4600.0,4600.0,4600.0,4600.0,0],["2026-01-20",4500.0,4500.0,4500.0,4500.0,2800],["2026-01-21",4500.0,4500.0,4500.0,4500.0,1000],["2026-01-22",4500.0,4500.0,4500.0,4500.0,4000],["2026-01-23",4500.0,4500.0,4500.0,4500.0,200],["2026-01-26",4500.0,4500.0,4500.0,4500.0,0],["2026-01-27",4500.0,4500.0,4500.0,4500.0,10000],["2026-01-28",4500.0,4500.0,4500.0,4500.0,0],["2026-01-29",4400.0,4400.0,4300.0,4300.0,300],["2026-01-30",4300.0,4300.0,4300.0,4300.0,0],["2026-02-02",4300.0,4300.0,4300.0,4300.0,0],["2026-02-03",4300.0,4300.0,4300.0,4300.0,0],["2026-02-04",4500.0,4500.0,4500.0,4500.0,2500],["2026-02-05",4500.0,4500.0,4500.0,4500.0,700],["2026-02-06",4500.0,4500.0,4500.0,4500.0,1000],["2026-02-09",4500.0,4500.0,4500.0,4500.0,1000],["2026-02-10",4500.0,4500.0,4500.0,4500.0,100],["2026-02-11",4500.0,4500.0,4500.0,4500.0,0],["2026-02-12",4500.0,4500.0,4500.0,4500.0,0],["2026-02-13",4500.0,4500.0,4500.0,4500.0,3000],["2026-02-23",4300.0,4300.0,4300.0,4300.0,100],["2026-02-24",4900.0,4900.0,4700.0,4700.0,116900],["2026-02-25",4600.0,5200.0,4600.0,5200.0,7000],["2026-02-26",4600.0,4600.0,4000.0,4200.0,28600],["2026-02-27",4400.0,4400.0,4200.0,4200.0,23900],["2026-03-02",4200.0,4300.0,4200.0,4300.0,15900],["2026-03-03",4300.0,4600.0,4300.0,4600.0,6300],["2026-03-04",4200.0,4200.0,4200.0,4200.0,900],["2026-03-05",4200.0,4300.0,4200.0,4300.0,2300],["2026-03-06",4300.0,4300.0,4200.0,4200.0,2100],["2026-03-09",4200.0,4200.0,4000.0,4000.0,17000],["2026-03-10",4200.0,4200.0,4200.0,4200.0,100],["2026-03-11",4000.0,4200.0,4000.0,4200.0,2000],["2026-03-12",4000.0,4000.0,4000.0,4000.0,0],["2026-03-13",4100.0,4100.0,4100.0,4100.0,300],["2026-03-16",4100.0,4100.0,4100.0,4100.0,0],["2026-03-17",4600.0,4600.0,4100.0,4500.0,6700],["2026-03-18",4500.0,4600.0,4500.0,4600.0,1200],["2026-03-19",4600.0,4600.0,4600.0,4600.0,0],["2026-03-20",4200.0,4200.0,4100.0,4100.0,1800],["2026-03-23",4100.0,4100.0,4100.0,4100.0,500],["2026-03-24",4100.0,4100.0,4000.0,4000.0,1500],["2026-03-25",4500.0,4500.0,4000.0,4000.0,2100],["2026-03-26",4000.0,4000.0,4000.0,4000.0,0],["2026-03-27",4000.0,4000.0,4000.0,4000.0,0],["2026-03-30",4200.0,4400.0,4200.0,4400.0,200],["2026-03-31",4500.0,4500.0,4500.0,4500.0,100],["2026-04-01",4500.0,4500.0,4500.0,4500.0,0],["2026-04-02",4500.0,4500.0,4500.0,4500.0,0],["2026-04-03",4200.0,4200.0,4200.0,4200.0,11900],["2026-04-06",4200.0,4200.0,4200.0,4200.0,0],["2026-04-07",4200.0,4200.0,4200.0,4200.0,3000],["2026-04-08",4400.0,4400.0,4400.0,4400.0,100],["2026-04-09",4100.0,4100.0,4000.0,4000.0,400],["2026-04-10",4600.0,4600.0,4500.0,4600.0,32500],["2026-04-13",5200.0,5200.0,4600.0,4900.0,22500],["2026-04-14",4600.0,4800.0,4200.0,4400.0,38900],["2026-04-15",4500.0,4500.0,4200.0,4500.0,19500],["2026-04-16",4500.0,4500.0,4200.0,4200.0,4800],["2026-04-17",4300.0,4300.0,4300.0,4300.0,100],["2026-04-20",4200.0,4200.0,4200.0,4200.0,400],["2026-04-21",4200.0,4200.0,4200.0,4200.0,12100],["2026-04-22",4200.0,4300.0,4200.0,4200.0,3200],["2026-04-23",4200.0,4300.0,4200.0,4300.0,9200],["2026-04-24",4200.0,4200.0,4200.0,4200.0,3100],["2026-04-28",4200.0,4200.0,4200.0,4200.0,19800],["2026-04-29",4200.0,4200.0,4200.0,4200.0,0],["2026-05-04",4200.0,4300.0,4200.0,4300.0,900],["2026-05-05",4300.0,4300.0,4300.0,4300.0,0],["2026-05-06",4200.0,4300.0,3900.0,4300.0,2100],["2026-05-07",4300.0,4300.0,4200.0,4200.0,2300],["2026-05-08",4000.0,4200.0,4000.0,4200.0,3700],["2026-05-11",4200.0,4600.0,4200.0,4500.0,10100],["2026-05-12",4200.0,4200.0,4200.0,4200.0,100],["2026-05-13",4100.0,4200.0,4100.0,4200.0,1900],["2026-05-14",4200.0,4200.0,4200.0,4200.0,200],["2026-05-15",4200.0,4400.0,4200.0,4300.0,900],["2026-05-18",4300.0,4300.0,4300.0,4300.0,0],["2026-05-19",4400.0,4400.0,4400.0,4400.0,100],["2026-05-20",4400.0,4400.0,4400.0,4400.0,0],["2026-05-21",4400.0,4400.0,4400.0,4400.0,0],["2026-05-22",4400.0,4400.0,4400.0,4400.0,100],["2026-05-25",4400.0,4400.0,4400.0,4400.0,0],["2026-05-26",4400.0,4400.0,4400.0,4400.0,0],["2026-05-27",4400.0,4400.0,4400.0,4400.0,0],["2026-05-28",4300.0,4300.0,4300.0,4300.0,100],["2026-05-29",4100.0,4100.0,4100.0,4100.0,300],["2026-06-01",4100.0,4100.0,3700.0,3700.0,1900],["2026-06-02",4400.0,4400.0,4300.0,4400.0,67000],["2026-06-03",4600.0,4900.0,4600.0,4900.0,3000],["2026-06-04",4200.0,4300.0,4100.0,4100.0,5100],["2026-06-05",3900.0,4100.0,3800.0,4000.0,26200],["2026-06-08",3900.0,4000.0,3900.0,3900.0,3300],["2026-06-09",4000.0,4000.0,3800.0,3800.0,2700],["2026-06-10",3900.0,3900.0,3900.0,3900.0,1900],["2026-06-11",3900.0,4000.0,3800.0,3900.0,8600],["2026-06-12",3900.0,3900.0,3800.0,3900.0,2100],["2026-06-15",3900.0,3900.0,3900.0,3900.0,4500],["2026-06-16",3800.0,3900.0,3800.0,3900.0,3600],["2026-06-17",3800.0,4000.0,3800.0,4000.0,4500],["2026-06-18",4000.0,4000.0,3900.0,3900.0,700],["2026-06-19",3800.0,3800.0,3800.0,3800.0,100],["2026-06-22",3800.0,3800.0,3800.0,3800.0,36400],["2026-06-23",3800.0,3800.0,3800.0,3800.0,1100],["2026-06-24",3800.0,3800.0,3800.0,3800.0,6500],["2026-06-25",3900.0,3900.0,3900.0,3900.0,300],["2026-06-26",3800.0,3800.0,3800.0,3800.0,700],["2026-06-29",3900.0,3900.0,3900.0,3900.0,500],["2026-06-30",3900.0,3900.0,3900.0,3900.0,200],["2026-07-01",3800.0,4000.0,3800.0,4000.0,400],["2026-07-02",3900.0,3900.0,3900.0,3900.0,400],["2026-07-03",3900.0,3900.0,3900.0,3900.0,1200],["2026-07-06",3900.0,3900.0,3900.0,3900.0,0],["2026-07-07",3900.0,3900.0,3900.0,3900.0,0],["2026-07-08",3800.0,3800.0,3800.0,3800.0,28000],["2026-07-09",3800.0,3900.0,3800.0,3900.0,600],["2026-07-10",3900.0,3900.0,3900.0,3900.0,0],["2026-07-13",3800.0,3800.0,3800.0,3800.0,200],["2026-07-14",3900.0,3900.0,3900.0,3900.0,100],["2026-07-15",3900.0,3900.0,3900.0,3900.0,0],["2026-07-16",3900.0,3900.0,3900.0,3900.0,200],["2026-07-17",3900.0,3900.0,3900.0,3900.0,0],["2026-07-20",3900.0,3900.0,3800.0,3800.0,2700],["2026-07-21",3800.0,3800.0,3800.0,3800.0,0],["2026-07-22",4200.0,4300.0,4200.0,4200.0,700],["2026-07-23",4200.0,4200.0,4200.0,4200.0,0],["2026-07-24",4200.0,4200.0,4200.0,4200.0,0],["2026-07-27",4200.0,4200.0,4200.0,4200.0,0],["2026-07-28",4200.0,4200.0,4200.0,4200.0,0],["2026-07-29",4200.0,4300.0,4200.0,4300.0,600],["2026-07-30",4300.0,4500.0,4300.0,4500.0,1000],["2026-07-31",4300.0,4300.0,4300.0,4300.0,0],["2026-08-03",3900.0,3900.0,3900.0,3900.0,200],["2026-08-04",4200.0,4200.0,4200.0,4200.0,100],["2026-08-05",4200.0,4200.0,4200.0,4200.0,0],["2026-08-06",4200.0,4200.0,4200.0,4200.0,0],["2026-08-07",3900.0,4200.0,3900.0,4200.0,300],["2026-08-10",4000.0,4000.0,4000.0,4000.0,0],["2026-08-11",4000.0,4000.0,4000.0,4000.0,1100],["2026-08-12",4000.0,4000.0,4000.0,4000.0,0],["2026-08-13",4300.0,4300.0,4300.0,4300.0,100],["2026-08-14",4300.0,4300.0,4300.0,4300.0,0],["2026-08-17",3800.0,3800.0,3800.0,3800.0,200],["2026-08-18",4000.0,4000.0,4000.0,4000.0,100],["2026-08-19",4000.0,4000.0,4000.0,4000.0,0],["2026-08-20",3900.0,3900.0,3900.0,3900.0,4300],["2026-08-21",4100.0,4100.0,3900.0,3900.0,4100],["2026-08-24",3900.0,3900.0,3900.0,3900.0,0],["2026-08-25",3700.0,3700.0,3600.0,3600.0,1300],["2026-08-26",3900.0,3900.0,3900.0,3900.0,100],["2026-08-27",3900.0,3900.0,3900.0,3900.0,0],["2026-08-28",3900.0,3900.0,3900.0,3900.0,0],["2026-09-03",4100.0,4100.0,4100.0,4100.0,100],["2026-09-04",4400.0,4400.0,4400.0,4400.0,200],["2026-09-07",4400.0,4400.0,4400.0,4400.0,0],["2026-09-08",4400.0,4400.0,4400.0,4400.0,0],["2026-09-09",4400.0,4400.0,4400.0,4400.0,0],["2026-09-10",4400.0,4400.0,4400.0,4400.0,0],["2026-09-11",4400.0,4400.0,4400.0,4400.0,0],["2026-09-14",4400.0,4400.0,4400.0,4400.0,0],["2026-09-15",4400.0,4400.0,4400.0,4400.0,0],["2026-09-16",4700.0,4700.0,4700.0,4700.0,1000],["2026-09-17",4700.0,4700.0,4700.0,4700.0,0],["2026-09-18",4700.0,4700.0,4700.0,4700.0,0],["2026-09-21",4000.0,4000.0,4000.0,4000.0,700],["2026-09-22",4000.0,4000.0,4000.0,4000.0,0],["2026-09-23",4300.0,4300.0,4300.0,4300.0,100],["2026-09-24",4300.0,4300.0,4300.0,4300.0,0],["2026-09-25",4400.0,4400.0,4400.0,4400.0,100],["2026-09-28",4400.0,4400.0,4400.0,4400.0,0],["2026-09-29",3800.0,3800.0,3800.0,3800.0,4600],["2026-09-30",3800.0,3800.0,3500.0,3500.0,1300],["2026-10-01",3800.0,3800.0,3800.0,3800.0,3900],["2026-10-02",3800.0,3800.0,3800.0,3800.0,0],["2026-10-05",4100.0,4100.0,4100.0,4100.0,100],["2026-10-06",3500.0,3500.0,3500.0,3500.0,200],["2026-10-07",3500.0,3500.0,3000.0,3000.0,6700],["2026-10-08",3000.0,3000.0,3000.0,3000.0,0],["2026-10-09",3000.0,3000.0,3000.0,3000.0,0],["2026-10-12",3400.0,3400.0,3400.0,3400.0,300]]}