{"sym":"ICN","index":false,"bars":[["2015-06-12",829.64,829.64,829.64,829.64,0],["2015-06-15",829.64,829.64,829.64,829.64,0],["2015-06-16",829.64,829.64,829.64,829.64,0],["2015-06-17",829.64,829.64,829.64,829.64,0],["2015-06-18",829.64,829.64,829.64,829.64,0],["2015-06-19",829.64,829.64,829.64,829.64,0],["2015-06-22",829.64,829.64,829.64,829.64,0],["2015-06-23",829.64,829.64,829.64,829.64,0],["2015-06-24",829.64,829.64,829.64,829.64,300],["2015-06-25",776.96,776.96,776.96,776.96,200],["2015-06-26",776.96,776.96,776.96,776.96,0],["2015-06-29",776.96,776.96,776.96,776.96,0],["2015-06-30",724.29,724.29,724.29,724.29,200],["2015-07-01",724.29,724.29,724.29,724.29,0],["2015-07-02",724.29,724.29,724.29,724.29,0],["2015-07-03",724.29,724.29,724.29,724.29,0],["2015-07-06",724.29,724.29,724.29,724.29,0],["2015-07-07",724.29,724.29,724.29,724.29,0],["2015-07-08",724.29,724.29,724.29,724.29,300],["2015-07-09",724.29,724.29,724.29,724.29,0],["2015-07-10",724.29,724.29,724.29,724.29,0],["2015-07-13",724.29,724.29,724.29,724.29,0],["2015-07-14",724.29,724.29,724.29,724.29,0],["2015-07-15",724.29,724.29,724.29,724.29,0],["2015-07-16",724.29,724.29,724.29,724.29,0],["2015-07-17",724.29,724.29,724.29,724.29,0],["2015-07-20",724.29,724.29,724.29,724.29,0],["2015-07-21",724.29,724.29,724.29,724.29,0],["2015-07-22",724.29,724.29,724.29,724.29,0],["2015-07-23",829.64,829.64,717.7,829.64,5400],["2015-07-24",823.05,823.05,823.05,823.05,4200],["2015-07-27",823.05,823.05,823.05,823.05,0],["2015-07-28",823.05,823.05,823.05,823.05,1000],["2015-07-29",823.05,823.05,717.7,823.05,15000],["2015-07-30",842.81,855.97,842.81,855.97,1400],["2015-07-31",790.13,790.13,730.87,730.87,500],["2015-08-03",744.04,744.04,744.04,744.04,0],["2015-08-04",849.39,849.39,823.05,823.05,1600],["2015-08-05",842.81,842.81,842.81,842.81,0],["2015-08-06",842.81,842.81,842.81,842.81,0],["2015-08-07",888.9,888.9,888.9,888.9,500],["2015-08-10",869.14,869.14,869.14,869.14,200],["2015-08-11",869.14,869.14,869.14,869.14,0],["2015-08-12",921.82,934.99,921.82,934.99,2000],["2015-08-13",941.57,941.57,895.48,895.48,2200],["2015-08-14",895.48,895.48,895.48,895.48,300],["2015-08-17",895.48,895.48,895.48,895.48,0],["2015-08-18",954.74,954.74,902.06,902.06,4200],["2015-08-19",921.82,921.82,921.82,921.82,100],["2015-08-20",921.82,921.82,921.82,921.82,0],["2015-08-21",921.82,921.82,921.82,921.82,0],["2015-08-24",921.82,921.82,921.82,921.82,0],["2015-08-25",921.82,921.82,921.82,921.82,0],["2015-08-26",921.82,921.82,921.82,921.82,0],["2015-08-27",921.82,921.82,921.82,921.82,0],["2015-08-28",921.82,921.82,921.82,921.82,0],["2015-08-31",888.9,902.06,862.56,902.06,20000],["2015-09-01",882.31,882.31,882.31,882.31,0],["2015-09-03",882.31,882.31,882.31,882.31,0],["2015-09-04",882.31,882.31,882.31,882.31,0],["2015-09-07",1014.0,1014.0,1014.0,1014.0,100],["2015-09-08",875.73,954.74,875.73,954.74,600],["2015-09-09",954.74,954.74,954.74,954.74,900],["2015-09-10",1086.43,1086.43,1086.43,1086.43,100],["2015-09-11",1112.77,1112.77,1112.77,1112.77,100],["2015-09-14",1000.83,1000.83,1000.83,1000.83,300],["2015-09-15",1000.83,1000.83,1000.83,1000.83,0],["2015-09-16",1000.83,1000.83,1000.83,1000.83,0],["2015-09-17",1007.42,1053.51,1007.42,1053.51,3400],["2015-09-18",1020.58,1020.58,1020.58,1020.58,0],["2015-09-21",1040.34,1040.34,987.66,987.66,300],["2015-09-22",1020.58,1020.58,921.82,921.82,2300],["2015-09-23",1014.0,1014.0,1014.0,1014.0,0],["2015-09-24",1162.91,1162.91,1162.91,1162.91,100],["2015-09-25",992.73,1205.45,992.73,992.73,3900],["2015-09-28",907.64,907.64,865.09,865.09,3300],["2015-09-29",1006.91,1006.91,780.0,780.0,500],["2015-09-30",886.36,943.09,886.36,943.09,1818900],["2015-10-01",943.09,943.09,943.09,943.09,6200],["2015-10-02",943.09,943.09,943.09,943.09,0],["2015-10-05",1077.82,1077.82,1077.82,1077.82,100],["2015-10-06",1077.82,1077.82,1077.82,1077.82,0],["2015-10-07",943.09,943.09,943.09,943.09,200],["2015-10-08",943.09,943.09,943.09,943.09,0],["2015-10-09",943.09,943.09,943.09,943.09,0],["2015-10-12",943.09,943.09,943.09,943.09,0],["2015-10-13",943.09,943.09,943.09,943.09,0],["2015-10-14",957.27,957.27,957.27,957.27,500],["2015-10-15",957.27,957.27,957.27,957.27,0],["2015-10-16",957.27,957.27,957.27,957.27,0],["2015-10-19",1099.09,1099.09,1099.09,1099.09,100],["2015-10-20",1099.09,1099.09,1099.09,1099.09,0],["2015-10-21",957.27,957.27,943.09,943.09,5000],["2015-10-22",957.27,957.27,957.27,957.27,300],["2015-10-23",957.27,957.27,957.27,957.27,0],["2015-10-26",957.27,957.27,957.27,957.27,0],["2015-10-27",957.27,957.27,957.27,957.27,0],["2015-10-28",957.27,957.27,957.27,957.27,0],["2015-10-29",957.27,957.27,957.27,957.27,0],["2015-10-30",957.27,957.27,957.27,957.27,0],["2015-11-02",957.27,957.27,957.27,957.27,0],["2015-11-03",957.27,957.27,957.27,957.27,0],["2015-11-04",957.27,957.27,957.27,957.27,0],["2015-11-05",957.27,957.27,957.27,957.27,0],["2015-11-06",957.27,957.27,957.27,957.27,0],["2015-11-09",957.27,957.27,957.27,957.27,0],["2015-11-10",957.27,957.27,957.27,957.27,0],["2015-11-11",957.27,957.27,957.27,957.27,0],["2015-11-12",957.27,957.27,957.27,957.27,0],["2015-11-13",957.27,957.27,957.27,957.27,0],["2015-11-16",957.27,957.27,957.27,957.27,0],["2015-11-17",957.27,957.27,957.27,957.27,0],["2015-11-18",957.27,957.27,957.27,957.27,0],["2015-11-19",957.27,957.27,957.27,957.27,0],["2015-11-20",957.27,957.27,957.27,957.27,0],["2015-11-23",957.27,957.27,957.27,957.27,0],["2015-11-24",957.27,957.27,957.27,957.27,0],["2015-11-25",992.73,992.73,992.73,992.73,400],["2015-11-26",992.73,992.73,992.73,992.73,0],["2015-11-27",992.73,992.73,992.73,992.73,0],["2015-11-30",992.73,992.73,992.73,992.73,500],["2015-12-01",992.73,992.73,992.73,992.73,0],["2015-12-02",992.73,992.73,992.73,992.73,0],["2015-12-03",957.27,957.27,957.27,957.27,100],["2015-12-04",957.27,957.27,957.27,957.27,0],["2015-12-07",957.27,957.27,957.27,957.27,0],["2015-12-08",957.27,957.27,957.27,957.27,0],["2015-12-09",957.27,957.27,957.27,957.27,0],["2015-12-10",957.27,957.27,957.27,957.27,0],["2015-12-11",957.27,957.27,957.27,957.27,0],["2015-12-14",957.27,957.27,957.27,957.27,0],["2015-12-15",957.27,957.27,957.27,957.27,0],["2015-12-16",957.27,957.27,957.27,957.27,0],["2015-12-17",957.27,957.27,957.27,957.27,0],["2015-12-18",957.27,957.27,957.27,957.27,0],["2015-12-21",957.27,957.27,957.27,957.27,0],["2015-12-22",957.27,957.27,957.27,957.27,0],["2015-12-23",957.27,957.27,957.27,957.27,0],["2015-12-24",957.27,957.27,957.27,957.27,0],["2015-12-25",957.27,957.27,957.27,957.27,0],["2015-12-28",957.27,957.27,957.27,957.27,0],["2015-12-29",957.27,957.27,957.27,957.27,0],["2015-12-30",957.27,957.27,957.27,957.27,0],["2015-12-31",957.27,957.27,957.27,957.27,0],["2016-01-04",957.27,957.27,957.27,957.27,0],["2016-01-05",957.27,957.27,957.27,957.27,0],["2016-01-06",957.27,957.27,957.27,957.27,0],["2016-01-07",957.27,957.27,957.27,957.27,0],["2016-01-08",957.27,957.27,957.27,957.27,0],["2016-01-11",978.55,978.55,964.36,964.36,1200],["2016-01-12",971.45,971.45,971.45,971.45,0],["2016-01-13",971.45,971.45,971.45,971.45,0],["2016-01-14",971.45,971.45,971.45,971.45,0],["2016-01-15",971.45,971.45,971.45,971.45,0],["2016-01-18",971.45,971.45,971.45,971.45,0],["2016-01-19",971.45,971.45,971.45,971.45,0],["2016-01-20",971.45,971.45,971.45,971.45,0],["2016-01-21",971.45,971.45,971.45,971.45,0],["2016-01-22",971.45,971.45,971.45,971.45,0],["2016-01-25",971.45,971.45,971.45,971.45,0],["2016-01-26",971.45,971.45,971.45,971.45,0],["2016-01-27",971.45,971.45,971.45,971.45,0],["2016-01-28",971.45,971.45,971.45,971.45,0],["2016-01-29",971.45,971.45,971.45,971.45,0],["2016-02-01",971.45,971.45,971.45,971.45,0],["2016-02-02",971.45,971.45,971.45,971.45,0],["2016-02-03",971.45,971.45,971.45,971.45,0],["2016-02-04",971.45,971.45,971.45,971.45,0],["2016-02-05",971.45,971.45,971.45,971.45,0],["2016-02-15",971.45,971.45,971.45,971.45,0],["2016-02-16",971.45,971.45,971.45,971.45,0],["2016-02-17",971.45,971.45,971.45,971.45,0],["2016-02-18",971.45,971.45,971.45,971.45,0],["2016-02-19",971.45,971.45,971.45,971.45,0],["2016-02-22",971.45,971.45,971.45,971.45,0],["2016-02-23",971.45,971.45,971.45,971.45,0],["2016-02-24",971.45,971.45,971.45,971.45,0],["2016-02-25",971.45,971.45,971.45,971.45,0],["2016-02-26",1063.64,1063.64,1063.64,1063.64,20000],["2016-02-29",1063.64,1063.64,1063.64,1063.64,0],["2016-03-01",1063.64,1063.64,1063.64,1063.64,0],["2016-03-02",907.64,907.64,907.64,907.64,700],["2016-03-03",772.91,772.91,772.91,772.91,200],["2016-03-04",886.36,886.36,716.18,886.36,400],["2016-03-07",964.36,964.36,730.36,730.36,300],["2016-03-08",780.0,780.0,780.0,780.0,17000],["2016-03-09",780.0,850.91,780.0,850.91,7100],["2016-03-10",815.45,815.45,815.45,815.45,0],["2016-03-11",780.0,780.0,780.0,780.0,1100],["2016-03-14",780.0,780.0,780.0,780.0,0],["2016-03-15",666.55,666.55,666.55,666.55,100],["2016-03-16",666.55,666.55,666.55,666.55,0],["2016-03-17",666.55,666.55,666.55,666.55,0],["2016-03-18",666.55,666.55,666.55,666.55,0],["2016-03-21",666.55,666.55,666.55,666.55,0],["2016-03-22",666.55,666.55,666.55,666.55,0],["2016-03-23",666.55,666.55,666.55,666.55,0],["2016-03-24",666.55,666.55,666.55,666.55,0],["2016-03-25",666.55,666.55,666.55,666.55,0],["2016-03-28",765.82,765.82,765.82,765.82,100],["2016-03-29",850.91,879.27,850.91,879.27,2700],["2016-03-30",879.27,879.27,879.27,879.27,0],["2016-03-31",879.27,879.27,879.27,879.27,0],["2016-04-01",879.27,879.27,879.27,879.27,0],["2016-04-04",921.82,957.27,921.82,957.27,2800],["2016-04-05",1077.82,1077.82,1077.82,1077.82,30000],["2016-04-06",1077.82,1099.09,1077.82,1099.09,20500],["2016-04-07",1084.91,1084.91,1077.82,1084.91,24600],["2016-04-08",992.73,1063.64,992.73,1063.64,3000],["2016-04-11",1177.09,1177.09,1170.0,1170.0,4100],["2016-04-12",1347.27,1347.27,1347.27,1347.27,300],["2016-04-13",1347.27,1347.27,1347.27,1347.27,0],["2016-04-14",1148.73,1148.73,1148.73,1148.73,1100],["2016-04-15",1148.73,1148.73,1148.73,1148.73,0],["2016-04-19",1148.73,1148.73,1148.73,1148.73,0],["2016-04-20",1148.73,1148.73,1148.73,1148.73,0],["2016-04-21",1148.73,1148.73,1148.73,1148.73,0],["2016-04-22",1148.73,1148.73,1148.73,1148.73,0],["2016-04-25",1148.73,1148.73,1148.73,1148.73,8100],["2016-04-26",1148.73,1148.73,1148.73,1148.73,0],["2016-04-27",1155.82,1155.82,1155.82,1155.82,100],["2016-04-28",1170.0,1170.0,1170.0,1170.0,600],["2016-04-29",1170.0,1170.0,1170.0,1170.0,0],["2016-05-04",999.82,999.82,999.82,999.82,100],["2016-05-05",1141.64,1148.73,1141.64,1148.73,1130],["2016-05-06",1148.73,1148.73,1148.73,1148.73,0],["2016-05-09",1318.91,1318.91,1318.91,1318.91,12100],["2016-05-10",1326.0,1326.0,1326.0,1326.0,7030],["2016-05-11",1326.0,1326.0,1326.0,1326.0,0],["2016-05-12",1326.0,1453.64,1326.0,1453.64,6900],["2016-05-13",1240.91,1560.0,1240.91,1489.09,2400],["2016-05-16",1467.82,1467.82,1467.82,1467.82,500],["2016-05-17",1255.09,1687.64,1255.09,1687.64,4100],["2016-05-18",1567.09,1567.09,1567.09,1567.09,4700],["2016-05-19",1630.91,1801.09,1630.91,1772.73,7050],["2016-05-20",1666.36,1666.36,1666.36,1666.36,0],["2016-05-23",1900.36,1900.36,1900.36,1900.36,100],["2016-05-24",1879.09,1879.09,1652.18,1652.18,1000],["2016-05-25",1772.73,1772.73,1772.73,1772.73,100],["2016-05-26",1772.73,1772.73,1772.73,1772.73,0],["2016-05-27",1574.18,1574.18,1574.18,1574.18,200],["2016-05-30",1418.18,1489.09,1418.18,1489.09,1400],["2016-05-31",1638.0,1638.0,1638.0,1638.0,2100],["2016-06-01",1737.27,1737.27,1737.27,1737.27,500],["2016-06-02",1524.55,1701.82,1524.55,1701.82,1700],["2016-06-03",1602.55,1701.82,1602.55,1701.82,10100],["2016-06-06",1772.73,1772.73,1772.73,1772.73,100],["2016-06-07",1843.64,1843.64,1623.82,1623.82,700],["2016-06-08",1737.27,1737.27,1659.27,1659.27,800],["2016-06-09",1446.55,1843.64,1446.55,1701.82,3100],["2016-06-10",1772.73,1772.73,1737.27,1772.73,1500],["2016-06-13",1730.18,1730.18,1602.55,1730.18,5500],["2016-06-14",1496.18,1496.18,1496.18,1496.18,1500],["2016-06-15",1666.36,1666.36,1638.0,1638.0,900],["2016-06-16",1638.0,1673.45,1638.0,1673.45,1000],["2016-06-17",1588.36,1687.64,1588.36,1687.64,500],["2016-06-20",1701.82,1808.18,1659.27,1808.18,8250],["2016-06-21",2013.82,2013.82,1772.73,1772.73,300],["2016-06-22",2120.18,2120.18,2120.18,2120.18,100],["2016-06-23",2425.09,2425.09,1836.55,1850.73,6000],["2016-06-24",1630.91,1701.82,1630.91,1701.82,2200],["2016-06-27",1659.27,1659.27,1659.27,1659.27,0],["2016-06-28",1808.18,1808.18,1808.18,1808.18,100],["2016-06-29",1616.73,1737.27,1616.73,1723.09,3400],["2016-06-30",1737.27,1737.27,1723.09,1723.09,5300],["2016-07-01",1638.0,1822.36,1638.0,1822.36,9900],["2016-07-04",1985.45,1985.45,1808.18,1808.18,200],["2016-07-05",2120.18,2120.18,1843.64,1843.64,6600],["2016-07-06",1779.82,1779.82,1779.82,1779.82,400],["2016-07-07",1808.18,1886.18,1808.18,1843.64,3500],["2016-07-08",1843.64,1843.64,1843.64,1843.64,1000],["2016-07-11",1843.64,1843.64,1843.64,1843.64,300],["2016-07-12",1843.64,1843.64,1843.64,1843.64,1500],["2016-07-13",2118.69,2118.69,2118.69,2118.69,100],["2016-07-14",1932.84,1932.84,1917.98,1917.98,8800],["2016-07-15",1932.84,2007.18,1932.84,2007.18,500],["2016-07-18",1962.58,1962.58,1962.58,1962.58,0],["2016-07-19",2193.03,2193.03,2193.03,2193.03,100],["2016-07-20",2193.03,2193.03,2193.03,2193.03,800],["2016-07-21",1970.01,1970.01,1970.01,1970.01,100],["2016-07-22",1858.5,1932.84,1858.5,1932.84,2300],["2016-07-25",1865.94,2118.69,1865.94,2118.69,2900],["2016-07-26",1970.01,2304.54,1970.01,1984.88,1000],["2016-07-27",2148.43,2148.43,2148.43,2148.43,0],["2016-07-28",1917.98,1917.98,1910.54,1910.54,1000],["2016-07-29",1917.98,1917.98,1917.98,1917.98,0],["2016-08-01",1917.98,2193.03,1917.98,2193.03,2400],["2016-08-02",1940.28,1970.01,1932.84,1970.01,3500],["2016-08-03",2207.9,2207.9,2207.9,2207.9,400],["2016-08-04",1932.84,1970.01,1932.84,1932.84,3300],["2016-08-05",1992.32,1992.32,1992.32,1992.32,100],["2016-08-08",1992.32,1992.32,1992.32,1992.32,0],["2016-08-09",1917.98,1992.32,1895.67,1895.67,5700],["2016-08-10",2155.86,2155.86,1932.84,1932.84,2200],["2016-08-11",1940.28,1992.32,1858.5,1992.32,4400],["2016-08-12",1917.98,1917.98,1888.24,1895.67,2800],["2016-08-15",1895.67,1932.84,1895.67,1895.67,3900],["2016-08-16",1903.11,1903.11,1903.11,1903.11,1300],["2016-08-17",1910.54,1932.84,1910.54,1932.84,200],["2016-08-18",1917.98,1917.98,1895.67,1895.67,1700],["2016-08-19",1895.67,1895.67,1895.67,1895.67,200],["2016-08-22",1895.67,1895.67,1895.67,1895.67,51200],["2016-08-23",1895.67,1895.67,1895.67,1895.67,1000],["2016-08-24",1895.67,1895.67,1895.67,1895.67,1400],["2016-08-25",1984.88,1984.88,1895.67,1895.67,1700],["2016-08-26",1962.58,1962.58,1962.58,1962.58,600],["2016-08-29",1962.58,1962.58,1962.58,1962.58,0],["2016-08-30",1962.58,1962.58,1962.58,1962.58,0],["2016-08-31",1858.5,1917.98,1858.5,1917.98,12100],["2016-09-01",1858.5,1858.5,1858.5,1858.5,200],["2016-09-05",1962.58,1962.58,1962.58,1962.58,100],["2016-09-06",1858.5,1895.67,1836.2,1858.5,4200],["2016-09-07",1858.5,1858.5,1858.5,1858.5,0],["2016-09-08",1858.5,1858.5,1784.16,1784.16,3000],["2016-09-09",1806.47,1806.47,1806.47,1806.47,0],["2016-09-12",1806.47,1806.47,1806.47,1806.47,0],["2016-09-13",1925.41,1925.41,1925.41,1925.41,100],["2016-09-14",1925.41,1925.41,1925.41,1925.41,0],["2016-09-15",1925.41,1925.41,1925.41,1925.41,0],["2016-09-16",1791.6,1791.6,1791.6,1791.6,200],["2016-09-19",1791.6,1791.6,1791.6,1791.6,0],["2016-09-20",1791.6,1791.6,1791.6,1791.6,0],["2016-09-21",1791.6,1791.6,1791.6,1791.6,0],["2016-09-22",1791.6,1791.6,1791.6,1791.6,0],["2016-09-23",1925.41,1925.41,1925.41,1925.41,100],["2016-09-26",1858.5,1858.5,1858.5,1858.5,100],["2016-09-27",1821.33,1917.98,1821.33,1858.5,700],["2016-09-28",1865.94,1865.94,1865.94,1865.94,0],["2016-09-29",1784.16,1888.24,1784.16,1888.24,600],["2016-09-30",1836.2,1836.2,1836.2,1836.2,0],["2016-10-03",1836.2,1836.2,1836.2,1836.2,0],["2016-10-04",1858.5,1858.5,1858.5,1858.5,100],["2016-10-05",1858.5,1858.5,1858.5,1858.5,0],["2016-10-06",1784.16,1799.03,1784.16,1791.6,3500],["2016-10-07",1791.6,1791.6,1791.6,1791.6,0],["2016-10-10",1791.6,1821.33,1791.6,1821.33,400],["2016-10-11",1806.47,1806.47,1806.47,1806.47,0],["2016-10-12",1806.47,1806.47,1806.47,1806.47,0],["2016-10-13",1806.47,1806.47,1806.47,1806.47,0],["2016-10-14",1806.47,1806.47,1806.47,1806.47,0],["2016-10-17",1806.47,1806.47,1806.47,1806.47,0],["2016-10-18",1806.47,1806.47,1806.47,1806.47,0],["2016-10-19",1806.47,1806.47,1806.47,1806.47,0],["2016-10-20",1925.41,1925.41,1925.41,1925.41,100],["2016-10-21",1925.41,1925.41,1925.41,1925.41,0],["2016-10-24",1925.41,1925.41,1925.41,1925.41,0],["2016-10-25",1650.35,1650.35,1650.35,1650.35,300],["2016-10-26",1873.37,1873.37,1784.16,1784.16,4300],["2016-10-27",1784.16,1784.16,1784.16,1784.16,0],["2016-10-28",1784.16,1784.16,1784.16,1784.16,0],["2016-10-31",1784.16,1784.16,1784.16,1784.16,0],["2016-11-01",1784.16,1784.16,1784.16,1784.16,700],["2016-11-02",1784.16,1784.16,1784.16,1784.16,500],["2016-11-03",1784.16,1784.16,1784.16,1784.16,0],["2016-11-04",1561.14,1925.41,1561.14,1650.35,1800],["2016-11-07",1784.16,1784.16,1717.26,1717.26,2100],["2016-11-08",1717.26,1784.16,1717.26,1784.16,12900],["2016-11-09",1583.45,1917.98,1583.45,1717.26,3200],["2016-11-10",1717.26,1821.33,1717.26,1821.33,1700],["2016-11-11",1568.58,1784.16,1568.58,1784.16,3200],["2016-11-14",1813.9,1813.9,1813.9,1813.9,100],["2016-11-15",1784.16,1813.9,1784.16,1813.9,800],["2016-11-16",1680.09,1821.33,1680.09,1821.33,600],["2016-11-17",1687.52,1776.73,1687.52,1776.73,300],["2016-11-18",1717.26,1717.26,1717.26,1717.26,1700],["2016-11-21",1494.24,1821.33,1494.24,1821.33,4100],["2016-11-22",1746.99,1821.33,1746.99,1821.33,5500],["2016-11-23",1717.26,1784.16,1717.26,1784.16,400],["2016-11-24",1784.16,1784.16,1784.16,1784.16,600],["2016-11-25",1784.16,1784.16,1784.16,1784.16,5500],["2016-11-28",1784.16,1784.16,1784.16,1784.16,5000],["2016-11-29",1895.67,1895.67,1895.67,1895.67,610],["2016-11-30",1895.67,1895.67,1895.67,1895.67,0],["2016-12-01",1895.67,1895.67,1895.67,1895.67,0],["2016-12-02",1851.07,1851.07,1784.16,1784.16,3300],["2016-12-05",1784.16,1784.16,1784.16,1784.16,200],["2016-12-06",1784.16,1791.6,1784.16,1784.16,3400],["2016-12-07",1784.16,1784.16,1784.16,1784.16,3600],["2016-12-08",1784.16,1784.16,1784.16,1784.16,2000],["2016-12-09",1784.16,1784.16,1784.16,1784.16,0],["2016-12-12",1784.16,1784.16,1784.16,1784.16,1500],["2016-12-13",1784.16,1784.16,1746.99,1746.99,2900],["2016-12-14",1784.16,1784.16,1784.16,1784.16,600],["2016-12-15",1784.16,1784.16,1784.16,1784.16,0],["2016-12-16",1784.16,1784.16,1784.16,1784.16,1300],["2016-12-19",1784.16,1784.16,1784.16,1784.16,0],["2016-12-20",1784.16,1784.16,1784.16,1784.16,0],["2016-12-21",1746.99,1746.99,1746.99,1746.99,200],["2016-12-22",1784.16,1784.16,1784.16,1784.16,2600],["2016-12-23",2051.79,2051.79,2051.79,2051.79,100],["2016-12-26",1858.5,1858.5,1821.33,1821.33,1000],["2016-12-27",1799.03,1799.03,1799.03,1799.03,700],["2016-12-28",1799.03,1799.03,1799.03,1799.03,0],["2016-12-29",1799.03,1799.03,1799.03,1799.03,0],["2016-12-30",1821.33,1821.33,1821.33,1821.33,800],["2017-01-03",1821.33,1821.33,1821.33,1821.33,0],["2017-01-04",1821.33,1821.33,1821.33,1821.33,0],["2017-01-05",1784.16,1784.16,1784.16,1784.16,200],["2017-01-06",1784.16,1784.16,1784.16,1784.16,0],["2017-01-09",1784.16,1784.16,1784.16,1784.16,0],["2017-01-10",1784.16,1784.16,1784.16,1784.16,0],["2017-01-11",1784.16,1784.16,1784.16,1784.16,1000],["2017-01-12",1784.16,1784.16,1784.16,1784.16,0],["2017-01-13",1784.16,1784.16,1784.16,1784.16,0],["2017-01-16",1791.6,1791.6,1791.6,1791.6,500],["2017-01-17",1791.6,1791.6,1791.6,1791.6,0],["2017-01-18",1791.6,1791.6,1791.6,1791.6,0],["2017-01-19",1791.6,1791.6,1791.6,1791.6,0],["2017-01-20",1791.6,1791.6,1791.6,1791.6,1200],["2017-01-23",1791.6,1791.6,1791.6,1791.6,200],["2017-01-24",1791.6,1791.6,1791.6,1791.6,1000],["2017-01-25",1791.6,1791.6,1791.6,1791.6,0],["2017-02-02",1791.6,1791.6,1791.6,1791.6,3300],["2017-02-03",1791.6,1821.33,1791.6,1821.33,1500],["2017-02-06",1799.03,1799.03,1799.03,1799.03,0],["2017-02-07",1784.16,1784.16,1754.43,1784.16,4200],["2017-02-08",1531.41,1784.16,1531.41,1784.16,2700],["2017-02-09",1776.73,1784.16,1776.73,1784.16,1200],["2017-02-10",1932.84,1932.84,1784.16,1784.16,1200],["2017-02-13",1799.03,1799.03,1799.03,1799.03,0],["2017-02-14",1709.82,1709.82,1702.39,1702.39,200],["2017-02-15",1799.03,1799.03,1799.03,1799.03,1600],["2017-02-16",1799.03,1799.03,1799.03,1799.03,1000],["2017-02-17",1799.03,1799.03,1799.03,1799.03,0],["2017-02-20",1799.03,1799.03,1799.03,1799.03,0],["2017-02-21",1999.75,1999.75,1999.75,1999.75,100],["2017-02-22",1999.75,1999.75,1999.75,1999.75,0],["2017-02-23",1858.5,1858.5,1858.5,1858.5,100],["2017-02-24",1858.5,1858.5,1858.5,1858.5,0],["2017-02-27",1799.03,1821.33,1799.03,1821.33,1600],["2017-02-28",1813.9,1813.9,1813.9,1813.9,0],["2017-03-01",1962.58,1962.58,1962.58,1962.58,100],["2017-03-02",1962.58,1962.58,1962.58,1962.58,0],["2017-03-03",1962.58,1962.58,1962.58,1962.58,3600],["2017-03-06",2007.18,2007.18,2007.18,2007.18,100],["2017-03-07",2007.18,2007.18,2007.18,2007.18,0],["2017-03-08",2230.2,2230.2,2230.2,2230.2,100],["2017-03-09",2230.2,2230.2,2230.2,2230.2,0],["2017-03-10",1895.67,1895.67,1895.67,1895.67,215],["2017-03-13",1895.67,1895.67,1895.67,1895.67,0],["2017-03-14",1895.67,1895.67,1895.67,1895.67,0],["2017-03-15",2074.09,2074.09,2074.09,2074.09,230],["2017-03-16",2044.35,2044.35,1821.33,2007.18,9700],["2017-03-17",1932.84,1932.84,1895.67,1895.67,200],["2017-03-20",1903.11,1903.11,1895.67,1895.67,500],["2017-03-21",1843.64,1858.5,1843.64,1858.5,800],["2017-03-22",1858.5,1858.5,1858.5,1858.5,800],["2017-03-23",1635.48,1851.07,1635.48,1851.07,1100],["2017-03-24",1888.24,1888.24,1888.24,1888.24,200],["2017-03-27",1888.24,1888.24,1888.24,1888.24,0],["2017-03-28",1888.24,1888.24,1888.24,1888.24,0],["2017-03-29",1784.16,1784.16,1784.16,1784.16,3000],["2017-03-30",1784.16,1784.16,1784.16,1784.16,0],["2017-03-31",1784.16,1784.16,1784.16,1784.16,0],["2017-04-03",1784.16,1784.16,1784.16,1784.16,2000],["2017-04-04",1784.16,1784.16,1784.16,1784.16,0],["2017-04-05",1821.33,1821.33,1821.33,1821.33,500],["2017-04-07",1925.41,1925.41,1925.41,1925.41,140],["2017-04-10",1925.41,1925.41,1925.41,1925.41,0],["2017-04-11",1925.41,1925.41,1925.41,1925.41,0],["2017-04-12",1925.41,1925.41,1925.41,1925.41,0],["2017-04-13",1925.41,1925.41,1925.41,1925.41,0],["2017-04-14",1925.41,1925.41,1925.41,1925.41,0],["2017-04-17",1925.41,1925.41,1925.41,1925.41,0],["2017-04-18",1925.41,1925.41,1925.41,1925.41,10],["2017-04-19",1736.03,1743.92,1736.03,1736.03,3650],["2017-04-20",1893.85,1893.85,1736.03,1736.03,1200],["2017-04-21",1885.96,1885.96,1885.96,1885.96,100],["2017-04-24",1885.96,1885.96,1885.96,1885.96,0],["2017-04-25",1814.94,1814.94,1814.94,1814.94,500],["2017-04-26",1846.5,1846.5,1846.5,1846.5,500],["2017-04-27",1846.5,1846.5,1846.5,1846.5,0],["2017-04-28",1846.5,1846.5,1846.5,1846.5,0],["2017-05-03",1846.5,1846.5,1846.5,1846.5,0],["2017-05-04",1846.5,1846.5,1846.5,1846.5,0],["2017-05-05",1743.92,1956.97,1736.03,1956.97,2500],["2017-05-08",1917.52,1917.52,1917.52,1917.52,100],["2017-05-09",1917.52,1917.52,1917.52,1917.52,0],["2017-05-10",1893.85,1893.85,1854.39,1854.39,1700],["2017-05-11",1885.96,1885.96,1885.96,1885.96,0],["2017-05-12",1736.03,1736.03,1736.03,1736.03,1300],["2017-05-15",1933.3,1933.3,1933.3,1933.3,100],["2017-05-16",1933.3,1933.3,1933.3,1933.3,0],["2017-05-17",1933.3,1933.3,1933.3,1933.3,0],["2017-05-18",1933.3,1933.3,1933.3,1933.3,0],["2017-05-19",1649.22,1925.41,1649.22,1925.41,1300],["2017-05-22",1862.28,1862.28,1862.28,1862.28,0],["2017-05-23",1775.48,1814.94,1775.48,1775.48,1100],["2017-05-24",1933.3,1933.3,1814.94,1814.94,900],["2017-05-25",1775.48,1933.3,1775.48,1854.39,1220],["2017-05-26",1854.39,1854.39,1854.39,1854.39,0],["2017-05-29",1854.39,1854.39,1854.39,1854.39,0],["2017-05-30",1854.39,1854.39,1854.39,1854.39,10],["2017-05-31",1775.48,1775.48,1775.48,1775.48,2500],["2017-06-01",1933.3,1933.3,1933.3,1933.3,100],["2017-06-02",1933.3,1933.3,1933.3,1933.3,0],["2017-06-05",1933.3,1933.3,1933.3,1933.3,0],["2017-06-06",1933.3,1933.3,1933.3,1933.3,0],["2017-06-07",1885.96,1885.96,1775.48,1775.48,400],["2017-06-08",1972.76,1972.76,1972.76,1972.76,100],["2017-06-09",1814.94,1893.85,1814.94,1893.85,2200],["2017-06-12",1775.48,1972.76,1775.48,1893.85,1700],["2017-06-13",1775.48,1964.87,1775.48,1964.87,200],["2017-06-14",1870.17,1870.17,1870.17,1870.17,0],["2017-06-15",1972.76,1972.76,1854.39,1893.85,1700],["2017-06-16",1814.94,1893.85,1814.94,1885.96,2800],["2017-06-19",1949.08,1949.08,1885.96,1885.96,200],["2017-06-20",1964.87,1964.87,1814.94,1814.94,300],["2017-06-21",1799.15,1799.15,1799.15,1799.15,100],["2017-06-22",1799.15,1964.87,1799.15,1893.85,1820],["2017-06-23",1893.85,1893.85,1893.85,1893.85,1200],["2017-06-26",1972.76,1972.76,1893.85,1893.85,1200],["2017-06-27",1972.76,1972.76,1617.66,1956.97,300],["2017-06-28",1893.85,1893.85,1893.85,1893.85,700],["2017-06-29",1893.85,1893.85,1893.85,1893.85,9700],["2017-06-30",1736.03,1893.85,1736.03,1893.85,900],["2017-07-03",1893.85,1893.85,1893.85,1893.85,2500],["2017-07-04",1893.85,1893.85,1893.85,1893.85,100],["2017-07-05",1901.74,1933.3,1901.74,1933.3,2800],["2017-07-06",1893.85,1893.85,1893.85,1893.85,2300],["2017-07-07",1893.85,1893.85,1893.85,1893.85,0],["2017-07-10",1862.28,1972.76,1862.28,1972.76,200],["2017-07-11",1917.52,1917.52,1917.52,1917.52,0],["2017-07-12",1917.52,1917.52,1917.52,1917.52,0],["2017-07-13",1949.08,1949.08,1949.08,1949.08,100],["2017-07-14",1901.74,1901.74,1901.74,1901.74,100],["2017-07-17",1933.3,1933.3,1925.41,1925.41,2800],["2017-07-18",1925.41,1925.41,1925.41,1925.41,0],["2017-07-19",1925.41,1925.41,1925.41,1925.41,0],["2017-07-20",1925.41,1925.41,1925.41,1925.41,0],["2017-07-21",1901.74,1901.74,1901.74,1901.74,600],["2017-07-24",1822.83,1822.83,1822.83,1822.83,100],["2017-07-25",1554.53,1949.08,1554.53,1893.85,2200],["2017-07-26",1609.77,1925.41,1609.77,1885.96,2500],["2017-07-27",1933.3,1933.3,1933.3,1933.3,6500],["2017-07-28",1933.3,1933.3,1933.3,1933.3,4000],["2017-07-31",1933.3,1933.3,1933.3,1933.3,200],["2017-08-01",1933.3,1933.3,1933.3,1933.3,0],["2017-08-02",1933.3,1933.3,1854.39,1854.39,1100],["2017-08-03",1925.41,1925.41,1925.41,1925.41,0],["2017-08-04",1925.41,1925.41,1925.41,1925.41,0],["2017-08-07",1925.41,1925.41,1925.41,1925.41,0],["2017-08-08",1925.41,1925.41,1925.41,1925.41,0],["2017-08-09",2209.49,2209.49,2209.49,2209.49,500],["2017-08-10",1972.76,1972.76,1972.76,1972.76,1014],["2017-08-11",1893.85,1917.52,1893.85,1917.52,900],["2017-08-14",1893.85,1893.85,1893.85,1893.85,0],["2017-08-15",1893.85,1893.85,1893.85,1893.85,0],["2017-08-16",1893.85,1893.85,1893.85,1893.85,0],["2017-08-17",1893.85,1893.85,1893.85,1893.85,0],["2017-08-18",1933.3,1933.3,1933.3,1933.3,100],["2017-08-21",1933.3,1933.3,1933.3,1933.3,0],["2017-08-22",1893.85,1893.85,1893.85,1893.85,700],["2017-08-23",1893.85,1893.85,1893.85,1893.85,0],["2017-08-24",1893.85,1893.85,1893.85,1893.85,0],["2017-08-25",1893.85,1893.85,1893.85,1893.85,0],["2017-08-28",1893.85,1893.85,1893.85,1893.85,2900],["2017-08-29",1893.85,1893.85,1893.85,1893.85,1138300],["2017-08-30",1972.76,1972.76,1972.76,1972.76,1100],["2017-08-31",1972.76,1972.76,1972.76,1972.76,0],["2017-09-01",1972.76,1972.76,1972.76,1972.76,0],["2017-09-05",1972.76,1972.76,1972.76,1972.76,0],["2017-09-06",1972.76,1972.76,1972.76,1972.76,0],["2017-09-07",1956.97,1956.97,1956.97,1956.97,1800],["2017-09-08",1972.76,1972.76,1933.3,1933.3,200],["2017-09-11",1933.3,1933.3,1933.3,1933.3,100],["2017-09-12",1854.39,1854.39,1854.39,1854.39,1300],["2017-09-13",1854.39,1854.39,1854.39,1854.39,0],["2017-09-14",1854.39,1854.39,1854.39,1854.39,0],["2017-09-15",1822.83,1822.83,1814.94,1814.94,2300],["2017-09-18",1814.94,1814.94,1814.94,1814.94,0],["2017-09-19",1814.94,1814.94,1814.94,1814.94,0],["2017-09-20",1814.94,1814.94,1814.94,1814.94,0],["2017-09-21",2004.32,2004.32,2004.32,2004.32,102],["2017-09-22",2004.32,2004.32,2004.32,2004.32,0],["2017-09-25",2004.32,2004.32,2004.32,2004.32,0],["2017-09-26",2004.32,2004.32,2004.32,2004.32,0],["2017-09-27",2004.32,2004.32,2004.32,2004.32,0],["2017-09-28",2004.32,2004.32,2004.32,2004.32,0],["2017-09-29",2004.32,2004.32,2004.32,2004.32,0],["2017-10-02",2004.32,2004.32,2004.32,2004.32,0],["2017-10-03",2004.32,2004.32,2004.32,2004.32,0],["2017-10-04",2004.32,2004.32,2004.32,2004.32,0],["2017-10-05",2280.51,2280.51,2280.51,2280.51,400],["2017-10-06",2280.51,2280.51,2280.51,2280.51,0],["2017-10-09",2280.51,2280.51,2280.51,2280.51,0],["2017-10-10",2446.22,2446.22,2446.22,2446.22,500],["2017-10-11",2446.22,2446.22,2446.22,2446.22,0],["2017-10-12",2446.22,2446.22,2446.22,2446.22,0],["2017-10-13",2446.22,2446.22,2446.22,2446.22,0],["2017-10-16",2209.49,2209.49,2209.49,2209.49,500],["2017-10-17",2209.49,2209.49,2209.49,2209.49,0],["2017-10-18",2209.49,2209.49,2209.49,2209.49,0],["2017-10-19",2209.49,2209.49,2209.49,2209.49,0],["2017-10-20",1878.06,2201.6,1878.06,2201.6,600],["2017-10-23",2146.36,2146.36,2146.36,2146.36,0],["2017-10-24",1893.85,1893.85,1893.85,1893.85,100],["2017-10-25",1893.85,1893.85,1893.85,1893.85,0],["2017-10-26",1893.85,1893.85,1893.85,1893.85,0],["2017-10-27",1893.85,1893.85,1893.85,1893.85,0],["2017-10-30",1893.85,1893.85,1893.85,1893.85,3500],["2017-10-31",1893.85,1893.85,1893.85,1893.85,0],["2017-11-01",1893.85,1893.85,1893.85,1893.85,0],["2017-11-02",1893.85,1893.85,1893.85,1893.85,0],["2017-11-03",1893.85,1972.76,1893.85,1972.76,2000],["2017-11-06",1933.3,1933.3,1933.3,1933.3,1000],["2017-11-07",1680.79,1680.79,1680.79,1680.79,500],["2017-11-08",1680.79,1680.79,1680.79,1680.79,0],["2017-11-09",1814.94,1814.94,1814.94,1814.94,2400],["2017-11-10",1964.87,1964.87,1964.87,1964.87,100],["2017-11-13",2012.21,2012.21,2012.21,2012.21,300],["2017-11-14",2012.21,2012.21,2012.21,2012.21,0],["2017-11-15",2012.21,2012.21,2012.21,2012.21,0],["2017-11-16",2012.21,2012.21,2012.21,2012.21,0],["2017-11-17",2012.21,2012.21,2012.21,2012.21,10010],["2017-11-20",2012.21,2012.21,2012.21,2012.21,0],["2017-11-21",2012.21,2012.21,2012.21,2012.21,0],["2017-11-22",1933.3,1933.3,1933.3,1933.3,20014],["2017-11-23",1933.3,1933.3,1933.3,1933.3,400],["2017-11-24",1933.3,1933.3,1933.3,1933.3,2500],["2017-11-27",1933.3,1972.76,1933.3,1933.3,8300],["2017-11-28",1972.76,1972.76,1972.76,1972.76,2100],["2017-11-29",1972.76,1972.76,1972.76,1972.76,2100],["2017-11-30",1972.76,1972.76,1933.3,1933.3,5700],["2017-12-01",1956.97,1956.97,1956.97,1956.97,0],["2017-12-04",1972.76,1972.76,1972.76,1972.76,2100],["2017-12-05",1972.76,1972.76,1972.76,1972.76,0],["2017-12-06",1972.76,1972.76,1972.76,1972.76,0],["2017-12-07",1972.76,1972.76,1972.76,1972.76,0],["2017-12-08",1972.76,1972.76,1972.76,1972.76,0],["2017-12-11",1972.76,1972.76,1972.76,1972.76,0],["2017-12-12",1972.76,1972.76,1972.76,1972.76,0],["2017-12-13",1751.81,1751.81,1751.81,1751.81,100],["2017-12-14",1972.76,1972.76,1972.76,1972.76,100],["2017-12-15",2043.78,2043.78,2043.78,2043.78,1600],["2017-12-18",2043.78,2043.78,2043.78,2043.78,0],["2017-12-19",1972.76,1972.76,1933.3,1933.3,2200],["2017-12-20",1933.3,1933.3,1933.3,1933.3,1900],["2017-12-21",1933.3,1933.3,1933.3,1933.3,0],["2017-12-22",1933.3,1933.3,1933.3,1933.3,0],["2017-12-25",1933.3,1933.3,1933.3,1933.3,0],["2017-12-26",1933.3,1933.3,1933.3,1933.3,0],["2017-12-27",1933.3,1933.3,1933.3,1933.3,0],["2017-12-28",1665.01,2004.32,1665.01,2004.32,400],["2017-12-29",1933.3,1996.43,1933.3,1996.43,4000],["2018-01-02",1980.65,1980.65,1980.65,1980.65,0],["2018-01-03",1980.65,1980.65,1980.65,1980.65,600],["2018-01-04",1972.76,1972.76,1972.76,1972.76,1900],["2018-01-05",1972.76,1972.76,1972.76,1972.76,0],["2018-01-08",1996.43,1996.43,1972.76,1972.76,1700],["2018-01-09",1972.76,1972.76,1972.76,1972.76,1900],["2018-01-10",1972.76,1972.76,1972.76,1972.76,2500],["2018-01-11",1972.76,1972.76,1972.76,1972.76,32400],["2018-01-12",2012.21,2012.21,2012.21,2012.21,500],["2018-01-15",2012.21,2012.21,2012.21,2012.21,0],["2018-01-16",2012.21,2012.21,2012.21,2012.21,1700],["2018-01-17",1972.76,1972.76,1972.76,1972.76,900],["2018-01-18",1972.76,1972.76,1972.76,1972.76,500],["2018-01-19",1972.76,1972.76,1972.76,1972.76,0],["2018-01-22",1972.76,1972.76,1972.76,1972.76,0],["2018-01-23",1972.76,1972.76,1972.76,1972.76,0],["2018-01-24",1972.76,1972.76,1972.76,1972.76,0],["2018-01-25",1972.76,1972.76,1972.76,1972.76,0],["2018-01-26",2209.49,2209.49,2209.49,2209.49,2200],["2018-01-29",1878.06,1878.06,1878.06,1878.06,100],["2018-01-30",1878.06,1878.06,1878.06,1878.06,0],["2018-01-31",1878.06,1878.06,1878.06,1878.06,0],["2018-02-01",2012.21,2051.67,2012.21,2051.67,1900],["2018-02-02",2043.78,2043.78,2043.78,2043.78,0],["2018-02-05",2280.51,2280.51,2280.51,2280.51,100],["2018-02-06",1972.76,1972.76,1972.76,1972.76,16900],["2018-02-07",1972.76,1972.76,1972.76,1972.76,0],["2018-02-08",1972.76,1972.76,1972.76,1972.76,0],["2018-02-09",2012.21,2012.21,2012.21,2012.21,600],["2018-02-12",2012.21,2051.67,2012.21,2051.67,7600],["2018-02-13",2288.4,2288.4,2288.4,2288.4,400],["2018-02-21",2288.4,2288.4,2288.4,2288.4,0],["2018-02-22",2288.4,2288.4,2288.4,2288.4,0],["2018-02-23",1972.76,1972.76,1972.76,1972.76,100],["2018-02-26",2130.58,2130.58,2130.58,2130.58,1300],["2018-02-27",1972.76,1980.65,1972.76,1980.65,1000],["2018-02-28",1814.94,1814.94,1814.94,1814.94,100],["2018-03-01",2083.23,2083.23,2083.23,2083.23,200],["2018-03-02",2083.23,2083.23,2083.23,2083.23,0],["2018-03-05",2367.31,2367.31,2367.31,2367.31,100],["2018-03-06",2675.06,2675.06,2675.06,2675.06,100],["2018-03-07",2675.06,2675.06,2675.06,2675.06,0],["2018-03-08",2675.06,2675.06,2675.06,2675.06,0],["2018-03-09",2288.4,2288.4,2288.4,2288.4,100],["2018-03-12",2288.4,2288.4,2288.4,2288.4,0],["2018-03-13",2288.4,2288.4,2288.4,2288.4,0],["2018-03-14",2288.4,2288.4,2288.4,2288.4,0],["2018-03-15",2288.4,2288.4,2288.4,2288.4,0],["2018-03-16",2138.47,2138.47,2138.47,2138.47,100],["2018-03-19",2248.94,2248.94,2248.94,2248.94,100],["2018-03-20",1925.41,1925.41,1925.41,1925.41,100],["2018-03-21",2130.58,2130.58,2130.58,2130.58,300],["2018-03-22",2130.58,2248.94,2130.58,2248.94,2800],["2018-03-23",2446.22,2446.22,2446.22,2446.22,500],["2018-03-26",2761.86,2761.86,2761.86,2761.86,900],["2018-03-27",3156.41,3156.41,3156.41,3156.41,400],["2018-03-28",3543.07,3543.07,3543.07,3543.07,500],["2018-03-29",3543.07,3543.07,3543.07,3543.07,0],["2018-03-30",4016.53,4016.53,3014.37,3014.37,800],["2018-04-02",3140.63,3140.63,3140.63,3140.63,0],["2018-04-03",3140.63,3140.63,3140.63,3140.63,0],["2018-04-04",3590.42,3590.42,3590.42,3590.42,100],["2018-04-05",4103.33,4103.33,3053.83,3053.83,800],["2018-04-06",3708.78,3708.78,3708.78,3708.78,0],["2018-04-09",3156.41,3156.41,3156.41,3156.41,100],["2018-04-10",2682.95,3148.52,2682.95,3148.52,400],["2018-04-11",2604.04,2604.04,2604.04,2604.04,1300],["2018-04-12",2604.04,2604.04,2604.04,2604.04,0],["2018-04-13",2840.77,2840.77,2840.77,2840.77,100],["2018-04-16",2840.77,2840.77,2840.77,2840.77,0],["2018-04-17",2840.77,2840.77,2840.77,2840.77,0],["2018-04-18",3132.74,3132.74,3132.74,3132.74,100],["2018-04-19",3132.74,3132.74,3132.74,3132.74,0],["2018-04-20",3132.74,3132.74,3132.74,3132.74,0],["2018-04-23",3550.96,3550.96,3550.96,3550.96,200],["2018-04-24",3866.6,3906.06,3866.6,3906.06,200],["2018-04-26",4166.46,4166.46,4166.46,4166.46,100],["2018-04-27",4166.46,4166.46,4166.46,4166.46,0],["2018-05-02",4718.83,4718.83,4718.83,4718.83,200],["2018-05-03",4718.83,4718.83,4718.83,4718.83,0],["2018-05-04",4718.83,4718.83,4718.83,4718.83,0],["2018-05-07",4718.83,4718.83,4718.83,4718.83,0],["2018-05-08",4718.83,4718.83,4718.83,4718.83,0],["2018-05-09",4016.53,5365.9,4016.53,4016.53,600],["2018-05-10",4916.11,4916.11,4916.11,4916.11,0],["2018-05-11",4916.11,4916.11,4916.11,4916.11,0],["2018-05-14",4916.11,4916.11,4916.11,4916.11,0],["2018-05-15",4916.11,4916.11,4916.11,4916.11,0],["2018-05-16",4916.11,4916.11,4916.11,4916.11,0],["2018-05-17",4916.11,4916.11,4916.11,4916.11,0],["2018-05-18",4916.11,4916.11,4916.11,4916.11,0],["2018-05-21",4916.11,4916.11,4916.11,4916.11,0],["2018-05-22",4916.11,4916.11,4916.11,4916.11,0],["2018-05-23",4916.11,4916.11,4916.11,4916.11,0],["2018-05-24",4916.11,4916.11,4916.11,4916.11,0],["2018-05-25",4916.11,4916.11,4916.11,4916.11,0],["2018-05-28",4916.11,4916.11,4916.11,4916.11,0],["2018-05-29",4916.11,4916.11,4916.11,4916.11,0],["2018-05-30",4916.11,4916.11,4916.11,4916.11,0],["2018-05-31",4916.11,4916.11,4916.11,4916.11,0],["2018-06-01",4916.11,4916.11,4916.11,4916.11,0],["2018-06-04",4916.11,4916.11,4916.11,4916.11,0],["2018-06-05",4916.11,4916.11,4916.11,4916.11,0],["2018-06-06",4916.11,4916.11,4916.11,4916.11,0],["2018-06-07",4916.11,4916.11,4916.11,4916.11,0],["2018-06-08",4916.11,4916.11,4916.11,4916.11,0],["2018-06-11",4916.11,4916.11,4916.11,4916.11,0],["2018-06-12",4916.11,4916.11,4916.11,4916.11,0],["2018-06-13",4916.11,4916.11,4916.11,4916.11,0],["2018-06-14",4916.11,4916.11,4916.11,4916.11,0],["2018-06-15",2951.32,4178.28,2951.32,2984.48,1500],["2018-06-18",3606.25,3606.25,3606.25,3606.25,0],["2018-06-19",3606.25,3606.25,3606.25,3606.25,0],["2018-06-20",3606.25,3606.25,3606.25,3606.25,0],["2018-06-21",3606.25,3606.25,3606.25,3606.25,0],["2018-06-22",3606.25,3606.25,3606.25,3606.25,0],["2018-06-25",3606.25,3606.25,3606.25,3606.25,0],["2018-06-26",3606.25,3606.25,3606.25,3606.25,0],["2018-06-27",3606.25,3606.25,3606.25,3606.25,0],["2018-06-28",3606.25,3606.25,3606.25,3606.25,0],["2018-06-29",3606.25,3606.25,3606.25,3606.25,0],["2018-07-02",3606.25,3606.25,3606.25,3606.25,0],["2018-07-03",3606.25,3606.25,3606.25,3606.25,0],["2018-07-04",3606.25,3606.25,3606.25,3606.25,0],["2018-07-05",3606.25,3606.25,3606.25,3606.25,0],["2018-07-06",3606.25,3606.25,3606.25,3606.25,0],["2018-07-09",3606.25,3606.25,3606.25,3606.25,0],["2018-07-10",3606.25,3606.25,3606.25,3606.25,0],["2018-07-11",3606.25,3606.25,3606.25,3606.25,0],["2018-07-12",3606.25,3606.25,3606.25,3606.25,0],["2018-07-13",3606.25,3606.25,3606.25,3606.25,0],["2018-07-16",3606.25,3606.25,3606.25,3606.25,0],["2018-07-17",3606.25,3606.25,3606.25,3606.25,0],["2018-07-18",3606.25,3606.25,3606.25,3606.25,0],["2018-07-19",4103.67,4103.67,4103.67,4103.67,200],["2018-07-20",4103.67,4103.67,4103.67,4103.67,0],["2018-07-23",4103.67,4103.67,4103.67,4103.67,0],["2018-07-24",4103.67,4103.67,4103.67,4103.67,0],["2018-07-25",4103.67,4103.67,4103.67,4103.67,0],["2018-07-26",4103.67,4103.67,4103.67,4103.67,0],["2018-07-27",4103.67,4103.67,4103.67,4103.67,0],["2018-07-30",4103.67,4103.67,4103.67,4103.67,0],["2018-07-31",4103.67,4103.67,4103.67,4103.67,0],["2018-08-01",4103.67,4103.67,4103.67,4103.67,0],["2018-08-02",4103.67,4103.67,4103.67,4103.67,0],["2018-08-03",4103.67,4103.67,4103.67,4103.67,0],["2018-08-06",4103.67,4103.67,4103.67,4103.67,0],["2018-08-07",4103.67,4103.67,4103.67,4103.67,0],["2018-08-08",4103.67,4103.67,4103.67,4103.67,0],["2018-08-09",4103.67,4103.67,4103.67,4103.67,0],["2018-08-10",4103.67,4103.67,4103.67,4103.67,0],["2018-08-13",4103.67,4103.67,4103.67,4103.67,0],["2018-08-14",4103.67,4103.67,4103.67,4103.67,0],["2018-08-15",4103.67,4103.67,4103.67,4103.67,0],["2018-08-16",4103.67,4103.67,4103.67,4103.67,0],["2018-08-17",3490.19,4004.18,3490.19,3490.19,2100],["2018-08-20",3291.22,3481.9,3291.22,3481.9,500],["2018-08-21",2835.26,3307.8,2835.26,3307.8,900],["2018-08-22",2727.49,3142.0,2727.49,3142.0,400],["2018-08-23",3059.1,3059.1,2901.58,3059.1,300],["2018-08-24",2826.97,2984.48,2826.97,2984.48,4200],["2018-08-27",2818.68,3092.26,2652.87,2901.58,4600],["2018-08-28",2371.01,3175.16,2371.01,2652.87,5700],["2018-08-29",2943.03,2943.03,2943.03,2943.03,100],["2018-08-30",2569.97,3125.42,2511.94,3125.42,800],["2018-08-31",3059.1,3059.1,3059.1,3059.1,100],["2018-09-04",3059.1,3059.1,3059.1,3059.1,0],["2018-09-05",2669.46,3208.32,2669.46,3208.32,300],["2018-09-06",2934.74,3390.71,2934.74,3390.71,400],["2018-09-07",2901.58,2901.58,2901.58,2901.58,500],["2018-09-10",2826.97,2826.97,2818.68,2818.68,2300],["2018-09-11",3208.32,3208.32,3208.32,3208.32,100],["2018-09-12",2826.97,2826.97,2818.68,2818.68,1900],["2018-09-13",3233.19,3233.19,3233.19,3233.19,100],["2018-09-14",3233.19,3233.19,3233.19,3233.19,0],["2018-09-17",3233.19,3233.19,3233.19,3233.19,0],["2018-09-18",3639.41,3639.41,3639.41,3639.41,100],["2018-09-19",3100.55,3307.8,3100.55,3307.8,200],["2018-09-20",2818.68,2984.48,2818.68,2984.48,900],["2018-09-21",2826.97,2984.48,2826.97,2909.87,2300],["2018-09-24",3059.1,3059.1,3059.1,3059.1,100],["2018-09-25",3059.1,3059.1,3059.1,3059.1,0],["2018-09-26",2984.48,3465.32,2984.48,3150.29,2800],["2018-09-27",3158.58,3158.58,3158.58,3158.58,0],["2018-09-28",3158.58,3158.58,3158.58,3158.58,0],["2018-10-01",2901.58,2984.48,2901.58,2984.48,500],["2018-10-02",2967.9,2967.9,2967.9,2967.9,0],["2018-10-03",3390.71,3390.71,3390.71,3390.71,800],["2018-10-04",3390.71,3390.71,3390.71,3390.71,0],["2018-10-05",3390.71,3390.71,3390.71,3390.71,0],["2018-10-08",3390.71,3390.71,3390.71,3390.71,0],["2018-10-09",3390.71,3390.71,3390.71,3390.71,0],["2018-10-10",3382.42,3382.42,2901.58,2901.58,200],["2018-10-11",3564.8,3564.8,3067.39,3067.39,600],["2018-10-12",3150.29,3150.29,3150.29,3150.29,0],["2018-10-15",3067.39,3067.39,3067.39,3067.39,2000],["2018-10-16",3067.39,3067.39,3067.39,3067.39,0],["2018-10-17",3067.39,3067.39,3067.39,3067.39,0],["2018-10-18",2984.48,2984.48,2984.48,2984.48,1200],["2018-10-19",2984.48,2984.48,2984.48,2984.48,0],["2018-10-22",2536.81,2984.48,2536.81,2984.48,1000],["2018-10-23",2528.52,3067.39,2528.52,3067.39,3500],["2018-10-24",3067.39,3067.39,3067.39,3067.39,500],["2018-10-25",3067.39,3067.39,3067.39,3067.39,0],["2018-10-26",3067.39,3067.39,3067.39,3067.39,0],["2018-10-29",3067.39,3067.39,3067.39,3067.39,0],["2018-10-30",3067.39,3067.39,3067.39,3067.39,0],["2018-10-31",3067.39,3067.39,3067.39,3067.39,0],["2018-11-01",3067.39,3067.39,3067.39,3067.39,0],["2018-11-02",3067.39,3067.39,3067.39,3067.39,0],["2018-11-05",3067.39,3067.39,3067.39,3067.39,1500],["2018-11-06",3506.77,3506.77,3506.77,3506.77,400],["2018-11-07",3506.77,3506.77,3506.77,3506.77,0],["2018-11-08",3506.77,3506.77,3506.77,3506.77,0],["2018-11-09",3506.77,3506.77,3506.77,3506.77,0],["2018-11-12",2984.48,3962.73,2984.48,3316.09,4500],["2018-11-13",3722.32,3722.32,3722.32,3722.32,100],["2018-11-14",3722.32,3722.32,3722.32,3722.32,0],["2018-11-15",3722.32,3722.32,3722.32,3722.32,0],["2018-11-16",3722.32,3722.32,3722.32,3722.32,0],["2018-11-19",3166.87,3962.73,3166.87,3962.73,300],["2018-11-20",4128.54,4128.54,3150.29,3150.29,1000],["2018-11-21",2851.84,3390.71,2851.84,3390.71,900],["2018-11-22",2752.36,2752.36,2752.36,2752.36,1000],["2018-11-23",3150.29,3150.29,2909.87,3067.39,1800],["2018-11-26",2992.77,2992.77,2992.77,2992.77,58200],["2018-11-27",3432.16,3432.16,3432.16,3432.16,100],["2018-11-28",3034.23,3050.81,3034.23,3050.81,3600],["2018-11-29",3001.06,3481.9,3001.06,3042.52,4000],["2018-11-30",3067.39,3067.39,3067.39,3067.39,500],["2018-12-03",3001.06,3001.06,2992.77,2992.77,2800],["2018-12-04",3067.39,3067.39,3067.39,3067.39,500],["2018-12-05",3042.52,3042.52,3042.52,3042.52,4000],["2018-12-06",3075.68,3075.68,3075.68,3075.68,200],["2018-12-07",3075.68,3075.68,3075.68,3075.68,3900],["2018-12-10",2992.77,3150.29,2992.77,3150.29,5400],["2018-12-11",3448.74,3448.74,3158.58,3158.58,3800],["2018-12-12",2694.33,3481.9,2694.33,3481.9,5100],["2018-12-13",3035.5,3035.5,3035.5,3035.5,3000],["2018-12-14",3208.96,3208.96,3208.96,3208.96,100],["2018-12-17",3208.96,3208.96,3208.96,3208.96,0],["2018-12-18",3659.95,3659.95,3659.95,3659.95,100],["2018-12-19",3659.95,3659.95,3659.95,3659.95,0],["2018-12-20",3659.95,3659.95,3659.95,3659.95,0],["2018-12-21",3659.95,3659.95,3659.95,3659.95,0],["2018-12-24",3659.95,3659.95,3659.95,3659.95,0],["2018-12-25",3659.95,3659.95,3659.95,3659.95,0],["2018-12-26",3659.95,3659.95,3659.95,3659.95,0],["2018-12-27",3659.95,3659.95,3659.95,3659.95,0],["2018-12-28",3295.69,4128.28,3295.69,3295.69,1400],["2019-01-02",3217.63,3217.63,3217.63,3217.63,100],["2019-01-03",3304.36,3304.36,3304.36,3304.36,400],["2019-01-04",3304.36,3304.36,3304.36,3304.36,0],["2019-01-07",2888.06,3313.03,2888.06,3313.03,200],["2019-01-08",2836.03,3382.42,2836.03,3382.42,300],["2019-01-09",3633.93,3633.93,3633.93,3633.93,100],["2019-01-10",3139.58,3339.05,3139.58,3339.05,1700],["2019-01-11",3339.05,3339.05,3339.05,3339.05,3000],["2019-01-14",2966.12,3339.05,2966.12,3339.05,500],["2019-01-15",3347.72,3347.72,3339.05,3339.05,2900],["2019-01-16",3391.09,3391.09,3391.09,3391.09,400],["2019-01-17",3391.09,3469.14,2922.75,3469.14,800],["2019-01-18",2974.79,3876.77,2974.79,3876.77,400],["2019-01-21",4188.99,4188.99,4188.99,4188.99,100],["2019-01-22",4770.07,4770.07,3564.55,3564.55,300],["2019-01-23",3720.66,3720.66,3720.66,3720.66,200],["2019-01-24",3182.94,3182.94,3182.94,3182.94,100],["2019-01-25",3651.27,3651.27,3651.27,3651.27,100],["2019-01-28",3304.36,3642.6,3304.36,3399.76,4400],["2019-01-29",3642.6,3642.6,3061.52,3642.6,1100],["2019-01-30",3590.56,3590.56,3590.56,3590.56,0],["2019-01-31",3590.56,3590.56,3590.56,3590.56,0],["2019-02-01",3590.56,3590.56,3590.56,3590.56,0],["2019-02-11",4119.61,4119.61,4119.61,4119.61,100],["2019-02-12",4639.98,4639.98,4639.98,4639.98,100],["2019-02-13",4639.98,4639.98,4639.98,4639.98,0],["2019-02-14",5333.81,5333.81,5333.81,5333.81,100],["2019-02-15",5333.81,5333.81,5333.81,5333.81,0],["2019-02-18",5333.81,5333.81,5333.81,5333.81,0],["2019-02-19",5333.81,5333.81,5333.81,5333.81,0],["2019-02-20",6071.0,6071.0,6071.0,6071.0,100],["2019-02-21",6071.0,6071.0,6071.0,6071.0,0],["2019-02-22",6877.58,6877.58,6877.58,6877.58,100],["2019-02-25",6877.58,6877.58,6877.58,6877.58,0],["2019-02-26",6877.58,6877.58,6877.58,6877.58,0],["2019-02-27",6877.58,6877.58,6877.58,6877.58,0],["2019-02-28",5854.18,5854.18,5854.18,5854.18,100],["2019-03-01",5854.18,5854.18,5854.18,5854.18,0],["2019-03-04",5854.18,5854.18,5854.18,5854.18,0],["2019-03-05",4978.22,4978.22,4978.22,4978.22,100],["2019-03-06",5680.72,5680.72,5680.72,5680.72,100],["2019-03-07",5672.05,5672.05,5672.05,5672.05,600],["2019-03-08",5672.05,5672.05,5672.05,5672.05,0],["2019-03-11",4822.11,4822.11,4822.11,4822.11,1000],["2019-03-12",4822.11,4822.11,4822.11,4822.11,0],["2019-03-13",4822.11,4822.11,4822.11,4822.11,0],["2019-03-14",4822.11,4822.11,4102.26,4102.26,1200],["2019-03-15",4223.68,4223.68,4223.68,4223.68,0],["2019-03-18",4223.68,4223.68,4223.68,4223.68,0],["2019-03-19",4223.68,4223.68,4223.68,4223.68,300],["2019-03-20",4336.43,4336.43,4336.43,4336.43,100],["2019-03-21",4770.07,4770.07,4770.07,4770.07,700],["2019-03-22",4258.37,4258.37,4258.37,4258.37,200],["2019-03-25",3659.95,3738.0,3659.95,3738.0,700],["2019-03-26",3711.98,3711.98,3711.98,3711.98,0],["2019-03-27",3711.98,3711.98,3711.98,3711.98,0],["2019-03-28",3208.96,4249.7,3208.96,4249.7,400],["2019-03-29",3989.52,3989.52,3989.52,3989.52,0],["2019-04-01",4162.97,4423.16,4162.97,4423.16,1300],["2019-04-02",4405.81,4405.81,4405.81,4405.81,0],["2019-04-03",4405.81,4405.81,4405.81,4405.81,0],["2019-04-04",4084.92,4084.92,4076.24,4076.24,200],["2019-04-05",4336.43,4336.43,4336.43,4336.43,100],["2019-04-08",4770.07,4770.07,4770.07,4770.07,100],["2019-04-09",4770.07,4770.07,4770.07,4770.07,0],["2019-04-10",4770.07,4770.07,4770.07,4770.07,0],["2019-04-11",4770.07,4770.07,4770.07,4770.07,0],["2019-04-12",4770.07,4770.07,4770.07,4770.07,0],["2019-04-16",4770.07,4770.07,4770.07,4770.07,0],["2019-04-17",4770.07,4770.07,4770.07,4770.07,0],["2019-04-18",4770.07,4770.07,4770.07,4770.07,0],["2019-04-19",4770.07,4770.07,4770.07,4770.07,0],["2019-04-22",4770.07,4770.07,4770.07,4770.07,0],["2019-04-23",4770.07,4770.07,4770.07,4770.07,0],["2019-04-24",5116.99,5203.72,5116.99,5203.72,200],["2019-04-25",5160.35,5160.35,5160.35,5160.35,0],["2019-04-26",5160.35,5160.35,5160.35,5160.35,0],["2019-05-02",5810.82,5810.82,5810.82,5810.82,100],["2019-05-03",5810.82,5810.82,5810.82,5810.82,0],["2019-05-06",5810.82,5810.82,5810.82,5810.82,0],["2019-05-07",5810.82,5810.82,5810.82,5810.82,0],["2019-05-08",5810.82,5810.82,5810.82,5810.82,0],["2019-05-09",5810.82,5810.82,5810.82,5810.82,0],["2019-05-10",5810.82,5810.82,5810.82,5810.82,0],["2019-05-13",5810.82,5810.82,5810.82,5810.82,0],["2019-05-14",5810.82,5810.82,5810.82,5810.82,0],["2019-05-15",5810.82,5810.82,5810.82,5810.82,0],["2019-05-16",5810.82,5810.82,5810.82,5810.82,0],["2019-05-17",5810.82,5810.82,5810.82,5810.82,0],["2019-05-20",5810.82,5810.82,5810.82,5810.82,0],["2019-05-21",5810.82,5810.82,5810.82,5810.82,0],["2019-05-22",5810.82,5810.82,5810.82,5810.82,0],["2019-05-23",5810.82,5810.82,5810.82,5810.82,0],["2019-05-24",5810.82,5810.82,5810.82,5810.82,0],["2019-05-27",5810.82,5810.82,5810.82,5810.82,100],["2019-05-28",5810.82,5810.82,5810.82,5810.82,0],["2019-05-29",4943.53,4943.53,4943.53,4943.53,400],["2019-05-30",4206.34,5541.96,4206.34,5541.96,200],["2019-05-31",4874.15,4874.15,4874.15,4874.15,0],["2019-06-03",4874.15,4874.15,4874.15,4874.15,0],["2019-06-04",4874.15,4874.15,4874.15,4874.15,0],["2019-06-05",4874.15,4874.15,4874.15,4874.15,0],["2019-06-06",4874.15,4874.15,4874.15,4874.15,0],["2019-06-07",5203.72,5203.72,5203.72,5203.72,100],["2019-06-10",4943.53,5203.72,4943.53,5203.72,200],["2019-06-11",4943.53,4943.53,4943.53,4943.53,2900],["2019-06-12",5550.63,5550.63,5550.63,5550.63,100],["2019-06-13",4943.53,4943.53,4943.53,4943.53,200],["2019-06-14",5637.36,5637.36,5637.36,5637.36,100],["2019-06-17",5637.36,5637.36,5637.36,5637.36,0],["2019-06-18",5637.36,5637.36,5637.36,5637.36,0],["2019-06-19",5637.36,5637.36,5637.36,5637.36,0],["2019-06-20",5637.36,5637.36,5637.36,5637.36,0],["2019-06-21",5637.36,5637.36,5637.36,5637.36,0],["2019-06-24",5637.36,5637.36,5637.36,5637.36,0],["2019-06-25",5637.36,5637.36,5637.36,5637.36,0],["2019-06-26",5637.36,5637.36,5637.36,5637.36,0],["2019-06-27",5637.36,5637.36,5637.36,5637.36,0],["2019-06-28",5637.36,5637.36,5637.36,5637.36,0],["2019-07-01",6417.92,6417.92,6417.92,6417.92,100],["2019-07-02",6417.92,6417.92,6417.92,6417.92,0],["2019-07-03",6417.92,6417.92,6417.92,6417.92,0],["2019-07-04",6417.92,6417.92,6417.92,6417.92,0],["2019-07-05",6417.92,6417.92,6417.92,6417.92,0],["2019-07-08",6417.92,6417.92,6417.92,6417.92,0],["2019-07-09",6417.92,6417.92,6417.92,6417.92,0],["2019-07-10",6417.92,6417.92,6417.92,6417.92,0],["2019-07-11",6417.92,6417.92,6417.92,6417.92,0],["2019-07-12",6417.92,6417.92,6417.92,6417.92,0],["2019-07-15",7198.47,7198.47,7198.47,7198.47,100],["2019-07-16",7198.47,7198.47,7198.47,7198.47,0],["2019-07-17",7198.47,7198.47,7198.47,7198.47,0],["2019-07-18",7198.47,7198.47,7198.47,7198.47,0],["2019-07-19",7198.47,7198.47,7198.47,7198.47,0],["2019-07-22",7198.47,7198.47,7198.47,7198.47,0],["2019-07-23",7198.47,7198.47,7198.47,7198.47,0],["2019-07-24",7198.47,7198.47,7198.47,7198.47,0],["2019-07-25",7198.47,7198.47,7198.47,7198.47,0],["2019-07-26",6182.74,6182.74,6182.74,6182.74,100],["2019-07-29",6182.74,6182.74,6182.74,6182.74,0],["2019-07-30",6182.74,6182.74,6182.74,6182.74,0],["2019-07-31",7048.32,7048.32,7048.32,7048.32,100],["2019-08-01",7048.32,7048.32,7048.32,7048.32,0],["2019-08-02",7949.23,7949.23,7949.23,7949.23,100],["2019-08-05",9097.46,9097.46,7065.99,9097.46,400],["2019-08-06",8594.01,8594.01,8594.01,8594.01,0],["2019-08-07",7330.96,7330.96,7330.96,7330.96,600],["2019-08-08",8205.38,8205.38,8205.38,8205.38,100],["2019-08-09",8205.38,8205.38,8205.38,8205.38,0],["2019-08-12",6986.49,6986.49,6977.66,6977.66,200],["2019-08-13",5961.93,5961.93,5953.09,5953.09,300],["2019-08-14",6818.68,6818.68,6818.68,6818.68,100],["2019-08-15",6818.68,6818.68,6818.68,6818.68,0],["2019-08-16",5802.94,5802.94,5802.94,5802.94,200],["2019-08-19",6165.07,6165.07,6165.07,6165.07,100],["2019-08-20",7065.99,7065.99,7065.99,7065.99,100],["2019-08-21",7065.99,7065.99,7065.99,7065.99,0],["2019-08-22",6006.09,6006.09,6006.09,6006.09,100],["2019-08-23",6006.09,6006.09,6006.09,6006.09,0],["2019-08-26",6871.67,6871.67,6871.67,6871.67,6500],["2019-08-27",6871.67,6871.67,6871.67,6871.67,0],["2019-08-28",6871.67,6871.67,6871.67,6871.67,0],["2019-08-29",6871.67,6871.67,6871.67,6871.67,0],["2019-08-30",6871.67,6871.67,6871.67,6871.67,0],["2019-09-03",6871.67,6871.67,6871.67,6871.67,7750],["2019-09-04",6871.67,6871.67,6871.67,6871.67,0],["2019-09-05",6871.67,6871.67,6871.67,6871.67,0],["2019-09-06",6871.67,6871.67,6871.67,6871.67,0],["2019-09-09",6871.67,6871.67,6871.67,6871.67,0],["2019-09-10",7772.59,7772.59,7772.59,7772.59,100],["2019-09-11",7772.59,7772.59,7772.59,7772.59,0],["2019-09-12",7772.59,7772.59,7772.59,7772.59,0],["2019-09-13",7772.59,7772.59,7772.59,7772.59,0],["2019-09-16",7772.59,7772.59,7772.59,7772.59,0],["2019-09-17",7772.59,7772.59,7772.59,7772.59,0],["2019-09-18",7772.59,7772.59,7772.59,7772.59,0],["2019-09-19",7772.59,7772.59,7772.59,7772.59,0],["2019-09-20",7772.59,7772.59,7772.59,7772.59,0],["2019-09-23",7772.59,7772.59,7772.59,7772.59,0],["2019-09-24",7772.59,7772.59,7772.59,7772.59,0],["2019-09-25",7772.59,7772.59,7772.59,7772.59,0],["2019-09-26",7772.59,7772.59,7772.59,7772.59,0],["2019-09-27",7772.59,7772.59,7772.59,7772.59,0],["2019-09-30",8876.65,8876.65,8876.65,8876.65,100],["2019-10-01",8876.65,8876.65,8876.65,8876.65,0],["2019-10-02",8876.65,8876.65,8876.65,8876.65,0],["2019-10-03",8876.65,8876.65,8876.65,8876.65,0],["2019-10-04",8876.65,8876.65,8876.65,8876.65,0],["2019-10-07",8876.65,8876.65,8876.65,8876.65,0],["2019-10-08",8876.65,8876.65,8876.65,8876.65,0],["2019-10-09",8876.65,8876.65,8876.65,8876.65,0],["2019-10-10",8876.65,8876.65,8876.65,8876.65,0],["2019-10-11",8876.65,8876.65,8876.65,8876.65,0],["2019-10-14",8876.65,8876.65,8876.65,8876.65,0],["2019-10-15",8876.65,8876.65,8876.65,8876.65,0],["2019-10-16",8876.65,8876.65,8876.65,8876.65,0],["2019-10-17",8876.65,8876.65,8876.65,8876.65,0],["2019-10-18",8876.65,8876.65,8876.65,8876.65,0],["2019-10-21",8876.65,8876.65,8876.65,8876.65,0],["2019-10-22",8876.65,8876.65,8876.65,8876.65,0],["2019-10-23",8876.65,8876.65,8876.65,8876.65,0],["2019-10-24",8876.65,8876.65,8876.65,8876.65,0],["2019-10-25",8876.65,8876.65,8876.65,8876.65,0],["2019-10-28",8876.65,8876.65,8876.65,8876.65,0],["2019-10-29",8876.65,8876.65,8876.65,8876.65,0],["2019-10-30",8876.65,8876.65,8876.65,8876.65,0],["2019-10-31",8876.65,8876.65,8876.65,8876.65,0],["2019-11-01",8876.65,8876.65,8876.65,8876.65,0],["2019-11-04",8876.65,8876.65,8876.65,8876.65,0],["2019-11-05",8876.65,8876.65,8876.65,8876.65,0],["2019-11-06",8876.65,8876.65,8876.65,8876.65,0],["2019-11-07",8876.65,8876.65,8876.65,8876.65,0],["2019-11-08",8876.65,8876.65,8876.65,8876.65,0],["2019-11-11",8876.65,8876.65,8876.65,8876.65,0],["2019-11-12",6624.36,6624.36,5476.14,5564.46,800],["2019-11-13",6465.38,6465.38,6465.38,6465.38,100],["2019-11-14",6465.38,6465.38,6465.38,6465.38,0],["2019-11-15",6465.38,6465.38,6465.38,6465.38,0],["2019-11-18",6465.38,6465.38,6465.38,6465.38,0],["2019-11-19",5564.46,5564.46,5564.46,5564.46,200],["2019-11-20",6359.39,6359.39,6359.39,6359.39,100],["2019-11-21",6359.39,6359.39,6359.39,6359.39,0],["2019-11-22",7154.31,7154.31,7154.31,7154.31,100],["2019-11-25",7154.31,7154.31,7154.31,7154.31,0],["2019-11-26",7154.31,7154.31,7154.31,7154.31,0],["2019-11-27",7154.31,7154.31,7154.31,7154.31,0],["2019-11-28",6094.41,6094.41,6094.41,6094.41,200],["2019-11-29",6094.41,6094.41,6094.41,6094.41,0],["2019-12-02",6094.41,6094.41,6094.41,6094.41,0],["2019-12-03",6818.68,6818.68,6818.68,6818.68,100],["2019-12-04",6818.68,6818.68,6818.68,6818.68,0],["2019-12-05",6818.68,6818.68,6818.68,6818.68,0],["2019-12-06",6818.68,6818.68,6818.68,6818.68,0],["2019-12-09",6818.68,6818.68,6818.68,6818.68,0],["2019-12-10",6818.68,6818.68,6818.68,6818.68,0],["2019-12-11",6818.68,6818.68,6818.68,6818.68,0],["2019-12-12",6818.68,6818.68,6818.68,6818.68,0],["2019-12-13",7772.59,7772.59,7772.59,7772.59,100],["2019-12-16",7772.59,7772.59,7772.59,7772.59,0],["2019-12-17",7772.59,7772.59,7772.59,7772.59,0],["2019-12-18",7772.59,7772.59,7772.59,7772.59,0],["2019-12-19",7772.59,7772.59,7772.59,7772.59,0],["2019-12-20",8811.94,8811.94,8811.94,8811.94,100],["2019-12-23",8811.94,8811.94,8811.94,8811.94,0],["2019-12-24",7492.41,7492.41,7492.41,7492.41,800],["2019-12-25",6416.9,6416.9,6371.71,6371.71,2900],["2019-12-26",6380.75,6380.75,6380.75,6380.75,0],["2019-12-27",6380.75,6380.75,6380.75,6380.75,0],["2019-12-30",5431.77,5431.77,5431.77,5431.77,100],["2019-12-31",6236.14,6236.14,6236.14,6236.14,100],["2020-01-02",7167.05,7167.05,7167.05,7167.05,100],["2020-01-03",7167.05,7167.05,7167.05,7167.05,0],["2020-01-06",7167.05,7167.05,7167.05,7167.05,0],["2020-01-07",7167.05,7167.05,7167.05,7167.05,0],["2020-01-08",7167.05,7167.05,7167.05,7167.05,0],["2020-01-09",7167.05,7167.05,7167.05,7167.05,0],["2020-01-10",6100.58,6100.58,6100.58,6100.58,700],["2020-01-13",6100.58,6100.58,6100.58,6100.58,0],["2020-01-14",6100.58,6100.58,6100.58,6100.58,0],["2020-01-15",5874.63,5874.63,5874.63,5874.63,100],["2020-01-16",5874.63,5874.63,5874.63,5874.63,0],["2020-01-17",5874.63,5874.63,5874.63,5874.63,0],["2020-01-20",5874.63,5874.63,5874.63,5874.63,0],["2020-01-21",5874.63,5874.63,5874.63,5874.63,0],["2020-01-22",5874.63,5874.63,5874.63,5874.63,0],["2020-01-30",6688.04,6688.04,6688.04,6688.04,100],["2020-01-31",6688.04,6688.04,6688.04,6688.04,0],["2020-02-03",7510.49,7510.49,7510.49,7510.49,100],["2020-02-04",7510.49,7510.49,7510.49,7510.49,0],["2020-02-05",7510.49,7510.49,7510.49,7510.49,0],["2020-02-06",6389.79,6389.79,6389.79,6389.79,100],["2020-02-07",5431.77,5431.77,5431.77,5431.77,100],["2020-02-10",5440.81,5440.81,5440.81,5440.81,100],["2020-02-11",5440.81,5440.81,5440.81,5440.81,0],["2020-02-12",5440.81,5440.81,5440.81,5440.81,0],["2020-02-13",5440.81,5440.81,5440.81,5440.81,0],["2020-02-14",4627.4,6055.39,4627.4,6046.35,400],["2020-02-17",5440.81,5467.92,5422.73,5422.73,2300],["2020-02-18",4970.84,6037.31,4880.46,6037.31,6800],["2020-02-19",5422.73,5467.92,5061.22,5061.22,10100],["2020-02-20",5874.63,5874.63,5422.73,5874.63,1400],["2020-02-21",5955.97,5955.97,5955.97,5955.97,100],["2020-02-24",5955.97,5955.97,5955.97,5955.97,0],["2020-02-25",5955.97,5955.97,5955.97,5955.97,0],["2020-02-26",5088.33,5088.33,5088.33,5088.33,100],["2020-02-27",5847.51,5847.51,5847.51,5847.51,100],["2020-02-28",4979.88,5025.07,4970.84,5025.07,2200],["2020-03-02",5675.79,5675.79,5675.79,5675.79,100],["2020-03-03",5675.79,5675.79,5675.79,5675.79,0],["2020-03-04",5088.33,5088.33,5088.33,5088.33,2000],["2020-03-05",5088.33,5088.33,5088.33,5088.33,0],["2020-03-06",5088.33,5088.33,5088.33,5088.33,0],["2020-03-09",5829.44,5829.44,4844.31,4844.31,1700],["2020-03-10",5693.87,5693.87,5693.87,5693.87,100],["2020-03-11",5693.87,5693.87,5693.87,5693.87,0],["2020-03-12",6498.24,6498.24,6498.24,6498.24,100],["2020-03-13",7320.69,7320.69,7320.69,7320.69,100],["2020-03-16",7320.69,7320.69,7320.69,7320.69,0],["2020-03-17",7320.69,7320.69,7320.69,7320.69,0],["2020-03-18",7320.69,7320.69,7320.69,7320.69,0],["2020-03-19",6227.11,6227.11,6227.11,6227.11,100],["2020-03-20",5296.2,5296.2,5296.2,5296.2,200],["2020-03-23",4509.91,5467.92,4509.91,4518.94,1300],["2020-03-24",4518.94,4970.84,4067.05,4790.08,6700],["2020-03-25",4790.08,4790.08,4790.08,4790.08,700],["2020-03-26",4799.12,4799.12,4518.94,4790.08,3300],["2020-03-27",5214.86,5214.86,5214.86,5214.86,100],["2020-03-30",5214.86,5214.86,5214.86,5214.86,0],["2020-03-31",5214.86,5214.86,5214.86,5214.86,0],["2020-04-01",4880.46,4880.46,4835.27,4835.27,5500],["2020-04-03",4790.08,4790.08,4790.08,4790.08,100],["2020-04-06",4247.81,4925.65,4247.81,4925.65,2800],["2020-04-07",4862.38,4862.38,4609.32,4609.32,900],["2020-04-08",4699.7,4699.7,4518.94,4609.32,1300],["2020-04-09",4808.16,4835.27,4799.12,4835.27,2000],["2020-04-10",4880.46,4880.46,4880.46,4880.46,900],["2020-04-13",4790.08,4790.08,4790.08,4790.08,900],["2020-04-14",5016.03,5467.92,5016.03,5467.92,700],["2020-04-15",5341.39,5341.39,5341.39,5341.39,0],["2020-04-16",5341.39,5341.39,5341.39,5341.39,0],["2020-04-17",5341.39,5341.39,5341.39,5341.39,200],["2020-04-20",5341.39,5341.39,5341.39,5341.39,0],["2020-04-21",5323.32,5341.39,5323.32,5341.39,2800],["2020-04-22",5594.45,5594.45,5594.45,5594.45,100],["2020-04-23",6145.77,6145.77,6145.77,6145.77,300],["2020-04-24",6145.77,6145.77,6145.77,6145.77,0],["2020-04-27",6145.77,6145.77,6145.77,6145.77,0],["2020-04-28",6145.77,6145.77,6145.77,6145.77,0],["2020-04-29",6145.77,6145.77,6145.77,6145.77,0],["2020-05-04",6145.77,6145.77,6145.77,6145.77,0],["2020-05-05",6145.77,6145.77,6145.77,6145.77,0],["2020-05-06",6145.77,6145.77,6145.77,6145.77,0],["2020-05-07",5603.49,5603.49,5422.73,5513.11,300],["2020-05-08",5513.11,5513.11,5513.11,5513.11,0],["2020-05-11",5513.11,5513.11,5513.11,5513.11,200],["2020-05-12",5513.11,5513.11,5513.11,5513.11,200],["2020-05-13",6236.14,6236.14,6236.14,6236.14,100],["2020-05-14",5513.11,5513.11,5513.11,5513.11,100],["2020-05-15",5513.11,5513.11,5513.11,5513.11,0],["2020-05-18",5513.11,5513.11,5513.11,5513.11,0],["2020-05-19",5422.73,5513.11,5422.73,5513.11,300],["2020-05-20",5486.0,5486.0,5486.0,5486.0,0],["2020-05-21",5486.0,5486.0,5486.0,5486.0,0],["2020-05-22",5486.0,5486.0,5486.0,5486.0,0],["2020-05-25",6037.31,6037.31,6037.31,6037.31,100],["2020-05-26",6037.31,6037.31,6037.31,6037.31,0],["2020-05-27",6037.31,6037.31,6037.31,6037.31,0],["2020-05-28",6913.99,6941.1,6778.42,6778.42,400],["2020-05-29",5829.44,5829.44,5829.44,5829.44,500],["2020-06-01",5829.44,5946.93,5829.44,5946.93,700],["2020-06-02",6733.23,6733.23,6724.19,6724.19,4000],["2020-06-03",6868.8,7139.93,6733.23,7049.55,2000],["2020-06-04",7049.55,7139.93,6913.99,7094.74,4300],["2020-06-05",7320.69,7320.69,7139.93,7139.93,1000],["2020-06-08",7546.64,7546.64,7257.43,7311.65,2400],["2020-06-09",7347.8,7347.8,7347.8,7347.8,0],["2020-06-10",7347.8,7347.8,7347.8,7347.8,0],["2020-06-11",6353.64,6416.9,6353.64,6416.9,1100],["2020-06-12",6344.6,6344.6,5883.67,5883.67,1200],["2020-06-15",6145.77,6145.77,5793.29,5793.29,300],["2020-06-16",6760.34,6760.34,6760.34,6760.34,200],["2020-06-17",5784.25,6055.39,5784.25,6055.39,300],["2020-06-18",5874.63,5874.63,5422.73,5422.73,900],["2020-06-19",6507.28,6507.28,6507.28,6507.28,100],["2020-06-22",6507.28,6507.28,6507.28,6507.28,0],["2020-06-23",6507.28,6507.28,6507.28,6507.28,300],["2020-06-24",7392.99,7392.99,7392.99,7392.99,100],["2020-06-25",7392.99,7392.99,7392.99,7392.99,0],["2020-06-26",7392.99,7392.99,7392.99,7392.99,0],["2020-06-29",7392.99,7392.99,7392.99,7392.99,0],["2020-06-30",6360.98,6360.98,6285.92,6285.92,400],["2020-07-01",6745.64,6745.64,5751.15,5751.15,400],["2020-07-02",6539.23,6539.23,6098.28,6098.28,200],["2020-07-03",6323.45,6323.45,6323.45,6323.45,0],["2020-07-06",6323.45,6323.45,6323.45,6323.45,0],["2020-07-07",6323.45,6323.45,6323.45,6323.45,0],["2020-07-08",6323.45,6323.45,6323.45,6323.45,0],["2020-07-09",6323.45,6323.45,6323.45,6323.45,0],["2020-07-10",6323.45,6323.45,6323.45,6323.45,0],["2020-07-13",7224.12,7224.12,7224.12,7224.12,100],["2020-07-14",7224.12,7224.12,7224.12,7224.12,0],["2020-07-15",7224.12,7224.12,7224.12,7224.12,0],["2020-07-16",7224.12,7224.12,7224.12,7224.12,0],["2020-07-17",7224.12,7224.12,7224.12,7224.12,0],["2020-07-20",7224.12,7224.12,7224.12,7224.12,0],["2020-07-21",7224.12,7224.12,7224.12,7224.12,0],["2020-07-22",7224.12,7224.12,7224.12,7224.12,0],["2020-07-23",7224.12,7224.12,7224.12,7224.12,0],["2020-07-24",7224.12,7224.12,7224.12,7224.12,0],["2020-07-27",7224.12,7224.12,7224.12,7224.12,0],["2020-07-28",7224.12,7224.12,7224.12,7224.12,0],["2020-07-29",6145.19,7036.48,6145.19,7036.48,900],["2020-07-30",6736.26,6736.26,6736.26,6736.26,0],["2020-07-31",6736.26,6736.26,6736.26,6736.26,0],["2020-08-03",6736.26,6736.26,6736.26,6736.26,0],["2020-08-04",6736.26,6736.26,6736.26,6736.26,0],["2020-08-05",6736.26,6736.26,6736.26,6736.26,0],["2020-08-06",6708.11,6708.11,6708.11,6708.11,200],["2020-08-07",6473.56,6661.2,6473.56,6661.2,300],["2020-08-10",6567.38,6567.38,6567.38,6567.38,200],["2020-08-11",6567.38,6567.38,6567.38,6567.38,0],["2020-08-12",6567.38,6567.38,6567.38,6567.38,1400],["2020-08-13",6567.38,6567.38,6567.38,6567.38,0],["2020-08-14",5769.91,6886.37,5769.91,6886.37,3700],["2020-08-17",6792.55,6792.55,6792.55,6792.55,100],["2020-08-18",6792.55,6792.55,6792.55,6792.55,0],["2020-08-19",6792.55,6792.55,6792.55,6792.55,0],["2020-08-20",7693.22,7693.22,7693.22,7693.22,100],["2020-08-21",7693.22,7693.22,7693.22,7693.22,0],["2020-08-24",7693.22,7693.22,7693.22,7693.22,0],["2020-08-25",7693.22,7693.22,7693.22,7693.22,0],["2020-08-26",7693.22,7693.22,7693.22,7693.22,0],["2020-08-27",6539.23,6539.23,6539.23,6539.23,500],["2020-08-28",6473.56,6473.56,6473.56,6473.56,900],["2020-08-31",6661.2,6661.2,6661.2,6661.2,600],["2020-09-01",6661.2,6661.2,6661.2,6661.2,0],["2020-09-03",6661.2,6661.2,6661.2,6661.2,0],["2020-09-04",6661.2,6661.2,6661.2,6661.2,0],["2020-09-07",6661.2,6661.2,6661.2,6661.2,0],["2020-09-08",6661.2,6661.2,6661.2,6661.2,0],["2020-09-09",5873.11,6848.84,5873.11,6848.84,2500],["2020-09-10",6942.66,7693.22,6942.66,7693.22,11300],["2020-09-11",7880.86,8443.77,7346.08,8349.96,18200],["2020-09-14",9100.51,9381.97,9100.51,9381.97,10100],["2020-09-15",8912.87,9288.15,7927.77,9288.15,4700],["2020-09-16",9006.69,9044.22,8171.7,8443.77,4200],["2020-09-17",8565.74,8565.74,7787.04,8434.39,4000],["2020-09-18",8500.07,8500.07,8124.79,8124.79,2700],["2020-09-21",8331.19,8809.67,8162.32,8706.47,6700],["2020-09-22",8706.47,8706.47,8471.92,8706.47,6400],["2020-09-23",8631.41,8912.87,8584.5,8706.47,4300],["2020-09-24",8744.0,9733.88,8744.0,9733.88,4300],["2020-09-25",9883.87,9883.87,9448.92,9748.88,700],["2020-09-28",8998.97,9073.96,8998.97,8998.97,1500],["2020-09-29",8249.05,8249.05,8249.05,8249.05,2500],["2020-09-30",8998.97,8998.97,8249.05,8249.05,1900],["2020-10-01",8249.05,8998.97,8174.06,8264.05,8300],["2020-10-02",8174.06,8249.05,8174.06,8174.06,1000],["2020-10-05",8189.06,8189.06,8189.06,8189.06,0],["2020-10-06",8249.05,8249.05,8204.06,8204.06,1100],["2020-10-07",8249.05,8249.05,8249.05,8249.05,0],["2020-10-08",8249.05,8249.05,8249.05,8249.05,0],["2020-10-09",8249.05,8249.05,8249.05,8249.05,0],["2020-10-12",7529.14,7529.14,7529.14,7529.14,100],["2020-10-13",7574.13,7604.13,7574.13,7604.13,300],["2020-10-14",7664.12,7664.12,7619.13,7619.13,1000],["2020-10-15",7634.13,7634.13,7634.13,7634.13,200],["2020-10-16",7649.12,7799.11,7649.12,7799.11,1000],["2020-10-19",7949.09,7949.09,7829.1,7949.09,600],["2020-10-20",7934.09,7934.09,7934.09,7934.09,0],["2020-10-21",7949.09,8099.07,7949.09,8099.07,700],["2020-10-22",7979.09,7979.09,7964.09,7964.09,800],["2020-10-23",7964.09,7964.09,7964.09,7964.09,0],["2020-10-26",7964.09,7964.09,7964.09,7964.09,0],["2020-10-27",8249.05,8279.05,8249.05,8279.05,1900],["2020-10-28",8264.05,8264.05,8249.05,8249.05,4600],["2020-10-29",8264.05,8264.05,8264.05,8264.05,0],["2020-10-30",8264.05,8264.05,8264.05,8264.05,0],["2020-11-02",8264.05,8264.05,8264.05,8264.05,0],["2020-11-03",7574.13,7859.1,7574.13,7859.1,700],["2020-11-04",7619.13,7619.13,7619.13,7619.13,0],["2020-11-05",7619.13,7619.13,7619.13,7619.13,0],["2020-11-06",7709.12,7799.11,7694.12,7799.11,700],["2020-11-09",7739.11,7799.11,7709.12,7724.11,2900],["2020-11-10",7739.11,7739.11,7709.12,7709.12,2100],["2020-11-11",6569.25,7754.11,6569.25,7754.11,2600],["2020-11-12",7709.12,7709.12,7679.12,7679.12,6300],["2020-11-13",7724.11,7799.11,7724.11,7799.11,2200],["2020-11-16",7724.11,7724.11,7724.11,7724.11,10100],["2020-11-17",7739.11,7754.11,7724.11,7754.11,1800],["2020-11-18",7754.11,7754.11,7754.11,7754.11,0],["2020-11-19",7799.11,7979.09,7799.11,7979.09,1600],["2020-11-20",8024.08,8024.08,8024.08,8024.08,100],["2020-11-23",6824.22,8099.07,6824.22,7724.11,500],["2020-11-24",7949.09,7949.09,7799.11,7799.11,2400],["2020-11-25",7904.09,7949.09,7904.09,7949.09,300],["2020-11-26",7934.09,7979.09,7724.11,7979.09,3500],["2020-11-27",8024.08,8084.07,7949.09,7949.09,7000],["2020-11-30",8099.07,8249.05,8099.07,8249.05,3900],["2020-12-01",8114.07,8399.04,8114.07,8249.05,1800],["2020-12-02",8264.05,8624.01,8264.05,8624.01,4800],["2020-12-03",8549.02,8549.02,8549.02,8549.02,1500],["2020-12-04",8549.02,8848.99,8474.03,8848.99,4500],["2020-12-07",8564.02,8998.97,8564.02,8998.97,3100],["2020-12-08",8878.98,9298.93,8878.98,9073.96,1900],["2020-12-09",9223.94,9748.88,9223.94,9748.88,3400],["2020-12-10",10273.82,10273.82,9748.88,9748.88,900],["2020-12-11",8609.01,10168.83,8609.01,9763.88,3100],["2020-12-14",9778.88,9778.88,9748.88,9748.88,3100],["2020-12-15",8534.02,8744.0,8534.02,8744.0,2100],["2020-12-16",9133.95,9298.93,9133.95,9298.93,5100],["2020-12-17",9298.93,9313.93,9298.93,9298.93,2300],["2020-12-18",9283.94,9733.88,9283.94,9553.91,1100],["2020-12-21",9748.88,9748.88,9748.88,9748.88,3300],["2020-12-22",10058.37,10058.37,9981.0,10058.37,1900],["2020-12-23",10058.37,10058.37,9981.0,10058.37,5400],["2020-12-24",10058.37,10058.37,9981.0,10058.37,5200],["2020-12-25",10058.37,10058.37,9841.73,9841.73,1900],["2020-12-28",10058.37,10058.37,9981.0,9981.0,300],["2020-12-29",9981.0,10058.37,9981.0,10058.37,3100],["2020-12-30",9981.0,9981.0,9981.0,9981.0,0],["2020-12-31",8541.88,9981.0,8541.88,9981.0,300],["2021-01-04",9377.5,9377.5,9377.5,9377.5,0],["2021-01-05",9903.63,9903.63,9903.63,9903.63,500],["2021-01-06",10058.37,10058.37,10058.37,10058.37,200],["2021-01-07",8696.62,10135.74,8696.62,9315.6,2000],["2021-01-08",10058.37,10058.37,10058.37,10058.37,300],["2021-01-11",8835.89,10058.37,8835.89,10058.37,2700],["2021-01-12",10027.42,10058.37,10027.42,10058.37,900],["2021-01-13",8913.26,9594.14,8913.26,9594.14,500],["2021-01-14",9516.77,10058.37,9516.77,10058.37,1900],["2021-01-15",10058.37,10058.37,9919.1,9919.1,1300],["2021-01-18",10042.9,10058.37,10042.9,10058.37,700],["2021-01-19",10073.85,10089.32,9981.0,10058.37,4500],["2021-01-20",10058.37,10213.12,10027.42,10213.12,3500],["2021-01-21",10073.85,10073.85,9934.58,10058.37,9800],["2021-01-22",10058.37,10058.37,10042.9,10042.9,500],["2021-01-25",10058.37,10058.37,10058.37,10058.37,400],["2021-01-26",10197.64,10197.64,10058.37,10058.37,1800],["2021-01-27",10166.69,10166.69,10058.37,10058.37,2000],["2021-01-28",10058.37,10058.37,9052.53,9052.53,200],["2021-01-29",9068.01,10058.37,9068.01,10058.37,200],["2021-02-01",9563.19,9563.19,9563.19,9563.19,0],["2021-02-02",10599.98,10599.98,8201.44,8201.44,300],["2021-02-03",10058.37,10058.37,9485.82,10058.37,900],["2021-02-04",10213.12,10213.12,10213.12,10213.12,300],["2021-02-05",9300.12,10213.12,9300.12,10213.12,1300],["2021-02-08",10104.79,10104.79,10104.79,10104.79,0],["2021-02-09",8603.78,10213.12,8603.78,10213.12,500],["2021-02-17",8758.52,10213.12,8758.52,10213.12,5300],["2021-02-18",10213.12,10367.86,10213.12,10367.86,1000],["2021-02-19",10197.64,10832.09,10197.64,10522.6,7400],["2021-02-22",10522.6,10832.09,10522.6,10832.09,200],["2021-02-23",9377.5,10832.09,9377.5,10832.09,1400],["2021-02-24",10754.72,10909.46,9748.88,10909.46,1800],["2021-02-25",11528.44,11528.44,10584.5,10584.5,1900],["2021-02-26",10801.14,11064.21,10801.14,11064.21,300],["2021-03-01",9331.07,10986.84,9331.07,10986.84,400],["2021-03-02",10708.3,10708.3,10708.3,10708.3,100],["2021-03-03",9300.12,11141.58,9300.12,10599.98,1900],["2021-03-04",11064.21,11064.21,10599.98,10599.98,5700],["2021-03-05",10615.45,10816.62,10599.98,10816.62,4700],["2021-03-08",10801.14,11528.44,10801.14,11528.44,200],["2021-03-09",11141.58,11141.58,11141.58,11141.58,100],["2021-03-10",9470.34,11141.58,9470.34,10723.77,400],["2021-03-11",9841.73,11590.34,9841.73,10677.35,800],["2021-03-12",9098.96,11296.32,9098.96,10847.57,700],["2021-03-15",10832.09,10832.09,10832.09,10832.09,1000],["2021-03-16",9686.99,10816.62,9686.99,10816.62,460],["2021-03-17",8882.32,11141.58,8882.32,11141.58,400],["2021-03-18",9315.6,10708.3,9315.6,10677.35,600],["2021-03-19",9098.96,10816.62,9098.96,10677.35,300],["2021-03-22",10847.57,10847.57,10785.67,10785.67,1600],["2021-03-23",10847.57,11141.58,10832.09,10832.09,1400],["2021-03-24",10847.57,10863.04,10089.32,10863.04,2000],["2021-03-25",11110.63,11110.63,10723.77,10723.77,300],["2021-03-26",9470.34,10832.09,9470.34,10832.09,800],["2021-03-29",9129.91,10832.09,9129.91,10832.09,4600],["2021-03-30",11574.86,11574.86,10754.72,10754.72,1200],["2021-03-31",11064.21,11064.21,11064.21,11064.21,100],["2021-04-01",10832.09,11389.17,10832.09,10878.52,8300],["2021-04-02",10847.57,10847.57,10832.09,10832.09,7400],["2021-04-05",10832.09,10832.09,10677.35,10723.77,4300],["2021-04-06",10692.82,10832.09,10692.82,10832.09,1000],["2021-04-07",10832.09,10832.09,10770.19,10832.09,1600],["2021-04-08",10832.09,11017.78,10832.09,10986.84,1900],["2021-04-09",11590.34,11590.34,11590.34,11590.34,100],["2021-04-12",12983.04,12983.04,10847.57,10940.41,1800],["2021-04-13",13292.52,13292.52,11172.53,11296.32,700],["2021-04-14",11373.7,12673.55,11373.7,11373.7,900],["2021-04-15",11667.71,11667.71,11667.71,11667.71,0],["2021-04-16",10863.04,11033.26,10863.04,11017.78,1900],["2021-04-19",11002.31,11002.31,10971.36,10986.84,1300],["2021-04-20",12364.06,12364.06,11605.81,11605.81,2600],["2021-04-22",11141.58,11141.58,10832.09,10832.09,3600],["2021-04-23",10677.35,10754.72,10677.35,10754.72,1500],["2021-04-26",11574.86,11574.86,10847.57,10847.57,1900],["2021-04-27",10893.99,11482.02,10878.52,10878.52,2800],["2021-04-28",9516.77,10986.84,9516.77,10986.84,1600],["2021-04-29",11033.26,11048.73,11033.26,11048.73,3100],["2021-05-04",10832.09,11141.58,9671.51,11141.58,4100],["2021-05-05",11002.31,11218.95,11002.31,11218.95,2300],["2021-05-06",11064.21,11141.58,11064.21,11141.58,5200],["2021-05-07",10847.57,11110.63,10847.57,10847.57,1900],["2021-05-10",10878.52,10878.52,10878.52,10878.52,0],["2021-05-11",10863.04,10863.04,10847.57,10847.57,1900],["2021-05-12",11141.58,11141.58,11141.58,11141.58,1800],["2021-05-13",10909.46,10909.46,10909.46,10909.46,2400],["2021-05-14",12286.69,12286.69,11590.34,11590.34,1000],["2021-05-17",11667.71,11667.71,11667.71,11667.71,0],["2021-05-18",11416.79,11416.79,11416.79,11416.79,200],["2021-05-19",11134.51,11401.11,11134.51,11212.92,1800],["2021-05-20",11338.38,11338.38,11338.38,11338.38,0],["2021-05-21",11338.38,11338.38,11338.38,11338.38,0],["2021-05-24",11338.38,11338.38,11338.38,11338.38,0],["2021-05-25",10914.95,10914.95,10914.95,10914.95,1500],["2021-05-26",11432.47,11432.47,11432.47,11432.47,100],["2021-05-27",10914.95,11212.92,10867.91,10867.91,2100],["2021-05-28",10820.86,10820.86,10820.86,10820.86,2700],["2021-05-31",10820.86,10820.86,10820.86,10820.86,0],["2021-06-01",10977.68,10977.68,10867.91,10867.91,1700],["2021-06-02",10962.0,10977.68,10962.0,10962.0,600],["2021-06-03",10836.54,10899.27,10836.54,10899.27,1700],["2021-06-04",10962.0,10962.0,10836.54,10836.54,300],["2021-06-07",10852.23,10962.0,10852.23,10962.0,1700],["2021-06-08",10977.68,10977.68,10867.91,10867.91,3600],["2021-06-09",10820.86,10820.86,10820.86,10820.86,1500],["2021-06-10",10789.5,10789.5,10789.5,10789.5,200],["2021-06-11",10836.54,10836.54,10836.54,10836.54,1600],["2021-06-14",10852.23,10852.23,10852.23,10852.23,1500],["2021-06-15",10852.23,11009.05,10852.23,11009.05,8500],["2021-06-16",12561.61,12561.61,11761.8,11761.8,200],["2021-06-17",12169.55,12169.55,12169.55,12169.55,0],["2021-06-18",12169.55,12169.55,12169.55,12169.55,0],["2021-06-21",10993.37,10993.37,10930.64,10930.64,1900],["2021-06-22",10962.0,10962.0,10962.0,10962.0,0],["2021-06-23",10962.0,10962.0,10962.0,10962.0,0],["2021-06-24",10962.0,10962.0,10962.0,10962.0,0],["2021-06-25",10962.0,10962.0,10962.0,10962.0,0],["2021-06-28",10962.0,10962.0,10962.0,10962.0,0],["2021-06-29",10962.0,10962.0,10962.0,10962.0,0],["2021-06-30",10977.68,10977.68,10977.68,10977.68,100],["2021-07-01",10977.68,10977.68,10977.68,10977.68,1000],["2021-07-02",12373.42,12373.42,12373.42,12373.42,100],["2021-07-05",10914.95,10930.64,10914.95,10914.95,600],["2021-07-06",10914.95,10930.64,10914.95,10914.95,4900],["2021-07-07",10507.21,10507.21,10475.85,10475.85,1500],["2021-07-08",11118.83,11118.83,10977.68,10977.68,5900],["2021-07-09",10977.68,10977.68,10930.64,10977.68,4200],["2021-07-12",10977.68,10977.68,10977.68,10977.68,300],["2021-07-13",10977.68,10977.68,10977.68,10977.68,4800],["2021-07-14",10993.37,10993.37,10899.27,10977.68,2100],["2021-07-15",9566.27,10977.68,9566.27,10679.72,4000],["2021-07-16",10224.93,10554.26,10224.93,10554.26,1900],["2021-07-19",10366.07,11197.24,10366.07,11197.24,2100],["2021-07-20",11448.16,11573.62,11259.97,11259.97,1700],["2021-07-21",12384.84,12384.84,12384.84,12384.84,100],["2021-07-22",12384.84,12384.84,12384.84,12384.84,0],["2021-07-23",13580.21,13580.21,13580.21,13580.21,100],["2021-07-26",11561.79,11718.56,11561.79,11561.79,3800],["2021-07-27",11620.58,11620.58,11620.58,11620.58,0],["2021-07-28",11130.68,11130.68,11111.08,11111.08,500],["2021-07-29",11071.89,11130.68,10660.37,10660.37,4400],["2021-07-30",10777.94,10777.94,10777.94,10777.94,600],["2021-08-02",10777.94,10777.94,10777.94,10777.94,200],["2021-08-03",11071.89,11071.89,11071.89,11071.89,100],["2021-08-04",11071.89,11071.89,11071.89,11071.89,100],["2021-08-05",10973.91,10973.91,10973.91,10973.91,800],["2021-08-06",10777.94,10777.94,10777.94,10777.94,1000],["2021-08-09",11071.89,11071.89,11071.89,11071.89,200],["2021-08-10",9837.32,12443.63,9837.32,12443.63,300],["2021-08-11",11581.39,11581.39,11581.39,11581.39,0],["2021-08-12",11581.39,11581.39,11581.39,11581.39,0],["2021-08-13",11581.39,11581.39,11581.39,11581.39,0],["2021-08-16",11581.39,11581.39,11581.39,11581.39,0],["2021-08-17",11091.48,11091.48,11091.48,11091.48,1100],["2021-08-18",11091.48,11091.48,11091.48,11091.48,0],["2021-08-19",11091.48,11091.48,11091.48,11091.48,0],["2021-08-20",10777.94,10777.94,10777.94,10777.94,1000],["2021-08-23",10777.94,10777.94,10777.94,10777.94,0],["2021-08-24",10777.94,10777.94,10777.94,10777.94,0],["2021-08-25",10777.94,10777.94,10777.94,10777.94,100],["2021-08-26",10777.94,10777.94,10777.94,10777.94,0],["2021-08-27",10973.91,10973.91,10973.91,10973.91,1000],["2021-08-30",10973.91,10973.91,10973.91,10973.91,0],["2021-08-31",10973.91,10973.91,10973.91,10973.91,0],["2021-09-01",10973.91,10973.91,10973.91,10973.91,0],["2021-09-06",10973.91,10973.91,10973.91,10973.91,0],["2021-09-07",10954.31,10954.31,10954.31,10954.31,100],["2021-09-08",10954.31,10954.31,10954.31,10954.31,0],["2021-09-09",10954.31,10954.31,10954.31,10954.31,0],["2021-09-10",11561.79,11561.79,11561.79,11561.79,100],["2021-09-13",11405.02,11405.02,11405.02,11405.02,2000],["2021-09-14",11405.02,11405.02,11405.02,11405.02,0],["2021-09-15",11405.02,11405.02,11405.02,11405.02,0],["2021-09-16",10895.52,11385.43,10895.52,11385.43,1200],["2021-09-17",11561.79,11561.79,11561.79,11561.79,1000],["2021-09-20",11561.79,11561.79,11561.79,11561.79,0],["2021-09-21",10895.52,10895.52,10895.52,10895.52,1000],["2021-09-22",10895.52,11346.23,10895.52,11346.23,600],["2021-09-23",11365.83,11365.83,11365.83,11365.83,100],["2021-09-24",11346.23,11346.23,11346.23,11346.23,100],["2021-09-27",11346.23,11346.23,11346.23,11346.23,0],["2021-09-28",11346.23,11346.23,11346.23,11346.23,0],["2021-09-29",11346.23,11346.23,11346.23,11346.23,0],["2021-09-30",11346.23,11346.23,11346.23,11346.23,0],["2021-10-01",11169.87,11659.77,11169.87,11542.2,3300],["2021-10-04",11326.64,11640.18,11326.64,11640.18,1600],["2021-10-05",11483.41,11483.41,11483.41,11483.41,1100],["2021-10-06",11483.41,11483.41,11483.41,11483.41,0],["2021-10-07",11620.58,11620.58,11620.58,11620.58,300],["2021-10-08",11169.87,11659.77,11169.87,11659.77,1400],["2021-10-11",11561.79,11561.79,11561.79,11561.79,0],["2021-10-12",9994.09,11757.76,9994.09,11757.76,8100],["2021-10-13",11757.76,11757.76,11757.76,11757.76,4600],["2021-10-14",11365.83,11953.72,11365.83,11953.72,6200],["2021-10-15",11796.95,11796.95,11796.95,11796.95,0],["2021-10-18",12737.57,12737.57,12737.57,12737.57,200],["2021-10-19",11796.95,11796.95,11796.95,11796.95,100],["2021-10-20",11914.53,11914.53,11914.53,11914.53,1200],["2021-10-21",12149.68,12149.68,11796.95,12149.68,700],["2021-10-22",11757.76,11953.72,11757.76,11953.72,9500],["2021-10-25",12639.59,12639.59,12619.99,12619.99,1300],["2021-10-26",12619.99,12639.59,12619.99,12639.59,1100],["2021-10-27",12639.59,12737.57,12267.26,12737.57,8500],["2021-10-28",13143.87,13143.87,12941.66,12941.66,200],["2021-10-29",12739.44,12739.44,12739.44,12739.44,2900],["2021-11-01",12153.03,12739.44,12132.8,12132.8,3500],["2021-11-02",12132.8,12739.44,12092.36,12739.44,3200],["2021-11-03",12658.56,12658.56,12658.56,12658.56,0],["2021-11-04",12537.23,12739.44,12537.23,12739.44,2200],["2021-11-05",12537.23,12537.23,12537.23,12537.23,0],["2021-11-08",12537.23,12537.23,12537.23,12537.23,200],["2021-11-09",13346.08,14256.04,13346.08,14154.94,19900],["2021-11-10",14053.83,14053.83,14053.83,14053.83,0],["2021-11-11",14154.94,14154.94,14053.83,14053.83,5200],["2021-11-12",12739.44,14154.94,12739.44,14154.94,2400],["2021-11-15",14316.71,14963.79,13952.72,14963.79,6800],["2021-11-16",14195.38,14215.6,14195.38,14195.38,2300],["2021-11-17",14620.03,14620.03,14620.03,14620.03,100],["2021-11-18",14357.15,14357.15,14357.15,14357.15,100],["2021-11-19",14579.59,14862.69,14579.59,14761.58,2600],["2021-11-22",14862.69,14862.69,14862.69,14862.69,2000],["2021-11-23",14862.69,14963.79,14862.69,14963.79,1000],["2021-11-24",15671.54,15671.54,15671.54,15671.54,100],["2021-11-25",15873.75,15873.75,15873.75,15873.75,6100],["2021-11-26",15873.75,15873.75,15873.75,15873.75,5000],["2021-11-29",15873.75,15873.75,15873.75,15873.75,4500],["2021-11-30",15873.75,15873.75,15873.75,15873.75,4500],["2021-12-01",15873.75,15873.75,15873.75,15873.75,0],["2021-12-02",15873.75,15873.75,15873.75,15873.75,0],["2021-12-03",15368.22,15368.22,15368.22,15368.22,3500],["2021-12-06",15368.22,15368.22,15368.22,15368.22,0],["2021-12-07",15368.22,15368.22,15368.22,15368.22,0],["2021-12-08",15368.22,15368.22,15368.22,15368.22,0],["2021-12-09",15368.22,15368.22,15368.22,15368.22,0],["2021-12-10",15368.22,15368.22,15368.22,15368.22,0],["2021-12-13",14357.15,14357.15,14357.15,14357.15,2000],["2021-12-14",16217.51,16217.51,16217.51,16217.51,100],["2021-12-15",16217.51,16217.51,16217.51,16217.51,0],["2021-12-16",16217.51,16217.51,16217.51,16217.51,0],["2021-12-17",14781.8,14802.02,14781.8,14802.02,700],["2021-12-20",16682.61,16682.61,16682.61,16682.61,1300],["2021-12-21",16682.61,16682.61,16682.61,16682.61,0],["2021-12-22",16682.61,16682.61,16682.61,16682.61,0],["2021-12-23",14862.69,14862.69,14862.69,14862.69,900],["2021-12-24",14882.91,14882.91,14882.91,14882.91,300],["2021-12-27",14862.69,14862.69,14862.69,14862.69,2000],["2021-12-28",14963.79,14963.79,14963.79,14963.79,4500],["2021-12-29",14963.79,14984.01,14963.79,14984.01,600],["2021-12-30",14984.01,14984.01,14984.01,14984.01,0],["2021-12-31",14984.01,14984.01,14984.01,14984.01,0],["2022-01-04",15166.01,15166.01,15166.01,15166.01,600],["2022-01-05",15772.65,15772.65,15772.65,15772.65,300],["2022-01-06",15772.65,15772.65,15772.65,15772.65,0],["2022-01-07",15974.86,15974.86,15974.86,15974.86,300],["2022-01-10",15974.86,15974.86,15974.86,15974.86,0],["2022-01-11",15974.86,15974.86,15974.86,15974.86,0],["2022-01-12",15772.65,15974.86,15772.65,15974.86,600],["2022-01-13",16075.97,16075.97,16075.97,16075.97,400],["2022-01-14",16278.18,16278.18,16278.18,16278.18,200],["2022-01-17",13851.62,16581.5,13851.62,16581.5,600],["2022-01-18",16136.63,16136.63,16136.63,16136.63,0],["2022-01-19",14357.15,14357.15,14357.15,14357.15,100],["2022-01-20",14357.15,14357.15,14357.15,14357.15,0],["2022-01-21",14357.15,14357.15,14357.15,14357.15,0],["2022-01-24",14357.15,14357.15,14357.15,14357.15,0],["2022-01-25",14357.15,14357.15,14357.15,14357.15,0],["2022-01-26",14357.15,14357.15,14357.15,14357.15,0],["2022-01-27",15166.01,15166.01,15166.01,15166.01,300],["2022-01-28",15166.01,15166.01,15166.01,15166.01,0],["2022-02-07",17430.8,17430.8,17430.8,17430.8,100],["2022-02-08",17430.8,17430.8,17430.8,17430.8,0],["2022-02-09",14822.24,16783.71,14822.24,16743.27,400],["2022-02-10",13548.3,15125.56,13548.3,15125.56,300],["2022-02-11",14599.81,14599.81,14599.81,14599.81,0],["2022-02-14",14599.81,14599.81,14599.81,14599.81,0],["2022-02-15",14599.81,14599.81,14599.81,14599.81,0],["2022-02-16",15368.22,15368.22,15368.22,15368.22,100],["2022-02-17",15368.22,15368.22,15368.22,15368.22,0],["2022-02-18",15368.22,15368.22,15368.22,15368.22,0],["2022-02-21",15368.22,15368.22,15368.22,15368.22,0],["2022-02-22",15368.22,15368.22,15368.22,15368.22,0],["2022-02-23",15368.22,15368.22,15368.22,15368.22,0],["2022-02-24",15166.01,15974.86,13507.86,15974.86,1100],["2022-02-25",15570.43,15570.43,15550.21,15550.21,1100],["2022-02-28",15550.21,15550.21,15550.21,15550.21,0],["2022-03-01",15570.43,17188.14,15570.43,17188.14,4500],["2022-03-02",16318.62,16318.62,16318.62,16318.62,0],["2022-03-03",16318.62,16318.62,16318.62,16318.62,0],["2022-03-04",16318.62,16318.62,16318.62,16318.62,0],["2022-03-07",16318.62,16318.62,16318.62,16318.62,0],["2022-03-08",16318.62,16318.62,16318.62,16318.62,0],["2022-03-09",15974.86,15974.86,15974.86,15974.86,500],["2022-03-10",15974.86,15974.86,15974.86,15974.86,0],["2022-03-11",15974.86,17188.14,15974.86,16075.97,1600],["2022-03-14",15186.23,15226.67,15186.23,15226.67,500],["2022-03-15",16177.07,16177.07,16177.07,16177.07,100],["2022-03-16",16177.07,16177.07,16177.07,16177.07,0],["2022-03-17",16177.07,16177.07,16177.07,16177.07,0],["2022-03-18",16177.07,16177.07,16177.07,16177.07,100],["2022-03-21",16177.07,16177.07,16177.07,16177.07,0],["2022-03-22",16177.07,16177.07,16177.07,16177.07,1300],["2022-03-23",16177.07,16177.07,16177.07,16177.07,0],["2022-03-24",16177.07,16177.07,16177.07,16177.07,0],["2022-03-25",16177.07,16177.07,16177.07,16177.07,2000],["2022-03-28",16177.07,16177.07,16177.07,16177.07,0],["2022-03-29",16177.07,16177.07,16177.07,16177.07,0],["2022-03-30",17188.14,17188.14,16824.16,16824.16,2500],["2022-03-31",16945.48,17390.35,16945.48,16945.48,2900],["2022-04-01",16985.93,16985.93,16985.93,16985.93,500],["2022-04-04",16985.93,16985.93,16985.93,16985.93,0],["2022-04-05",16985.93,17895.89,16985.93,17895.89,1900],["2022-04-06",17451.02,17451.02,17451.02,17451.02,0],["2022-04-07",17895.89,17895.89,17895.89,17895.89,200],["2022-04-08",16197.29,18199.21,16197.29,18199.21,5300],["2022-04-12",15368.22,17774.56,15368.22,17228.58,2400],["2022-04-13",15934.42,15934.42,15934.42,15934.42,0],["2022-04-14",16379.29,17491.46,16379.29,17491.46,1300],["2022-04-15",18199.21,18199.21,18199.21,18199.21,200],["2022-04-18",16884.82,16884.82,16884.82,16884.82,100],["2022-04-19",16985.93,16985.93,16985.93,16985.93,100],["2022-04-20",15206.45,16682.61,15206.45,16682.61,1100],["2022-04-21",16177.07,16177.07,16177.07,16177.07,1000],["2022-04-22",16177.07,16177.07,16177.07,16177.07,0],["2022-04-25",16177.07,16177.07,16177.07,16177.07,0],["2022-04-26",13750.51,15974.86,13750.51,15206.45,2100],["2022-04-27",15974.86,16177.07,15974.86,16177.07,600],["2022-04-28",16035.52,16035.52,16035.52,16035.52,0],["2022-04-29",15893.97,16197.29,15893.97,16197.29,200],["2022-05-04",18300.31,18300.31,18300.31,18300.31,500],["2022-05-05",18300.31,18300.31,18300.31,18300.31,0],["2022-05-06",19008.06,19008.06,18603.63,18603.63,200],["2022-05-09",17188.14,17188.14,17188.14,17188.14,300],["2022-05-10",17188.14,17188.14,17188.14,17188.14,0],["2022-05-11",17188.14,17188.14,17188.14,17188.14,100],["2022-05-12",17228.58,17228.58,17188.14,17188.14,400],["2022-05-13",17208.36,17208.36,17208.36,17208.36,0],["2022-05-16",18401.42,18401.42,18401.42,18401.42,400],["2022-05-17",18401.42,18401.42,18401.42,18401.42,0],["2022-05-18",18401.42,18401.42,18401.42,18401.42,0],["2022-05-19",17283.1,17283.1,17283.1,17283.1,400],["2022-05-20",17283.1,17283.1,17283.1,17283.1,2600],["2022-05-23",17283.1,17283.1,17283.1,17283.1,2000],["2022-05-24",17283.1,17283.1,17283.1,17283.1,0],["2022-05-25",18096.42,18096.42,18096.42,18096.42,1000],["2022-05-26",18096.42,18096.42,18096.42,18096.42,0],["2022-05-27",18096.42,18096.42,18096.42,18096.42,0],["2022-05-30",16266.45,18096.42,16266.45,18096.42,1200],["2022-05-31",17588.1,17588.1,17588.1,17588.1,0],["2022-06-01",17588.1,17588.1,17588.1,17588.1,0],["2022-06-02",17588.1,17588.1,17486.43,17486.43,2000],["2022-06-03",17384.77,17893.09,17283.1,17893.09,900],["2022-06-06",17893.09,17893.09,17893.09,17893.09,400],["2022-06-07",17283.1,17283.1,17283.1,17283.1,500],["2022-06-08",17283.1,17283.1,17283.1,17283.1,0],["2022-06-09",17283.1,17283.1,17283.1,17283.1,200],["2022-06-10",17588.1,17588.1,17588.1,17588.1,100],["2022-06-13",17588.1,18279.42,17486.43,18279.42,1800],["2022-06-14",17771.09,17771.09,17771.09,17771.09,0],["2022-06-15",16266.45,17079.77,16266.45,16469.78,1400],["2022-06-16",14436.47,14436.47,14436.47,14436.47,100],["2022-06-17",16591.78,16591.78,16591.78,16591.78,1300],["2022-06-20",18076.09,18076.09,18076.09,18076.09,100],["2022-06-21",18076.09,18076.09,18076.09,18076.09,0],["2022-06-22",15473.46,18055.76,15473.46,18055.76,600],["2022-06-23",18481.89,18530.66,18481.89,18530.66,200],["2022-06-24",18506.27,18506.27,18506.27,18506.27,0],["2022-06-27",18506.27,18506.27,18506.27,18506.27,0],["2022-06-28",18506.27,18506.27,18506.27,18506.27,0],["2022-06-29",18506.27,18506.27,18506.27,18506.27,0],["2022-06-30",18506.27,18506.27,18506.27,18506.27,0],["2022-07-01",18506.27,18506.27,18506.27,18506.27,0],["2022-07-04",18506.27,18506.27,18506.27,18506.27,0],["2022-07-05",18506.27,18506.27,18506.27,18506.27,0],["2022-07-06",18506.27,18506.27,18506.27,18506.27,0],["2022-07-07",18506.27,18506.27,18506.27,18506.27,0],["2022-07-08",18506.27,18506.27,18506.27,18506.27,0],["2022-07-11",21261.49,21261.49,21261.49,21261.49,100],["2022-07-12",21261.49,21261.49,21261.49,21261.49,0],["2022-07-13",21261.49,21261.49,21261.49,21261.49,0],["2022-07-14",21261.49,21261.49,21261.49,21261.49,0],["2022-07-15",21261.49,21261.49,21261.49,21261.49,0],["2022-07-18",18091.77,18091.77,18091.77,18091.77,1000],["2022-07-19",18091.77,18091.77,18091.77,18091.77,0],["2022-07-20",17555.36,17555.36,17555.36,17555.36,400],["2022-07-21",16580.06,16580.06,16580.06,16580.06,1000],["2022-07-22",16580.06,16580.06,16580.06,16580.06,0],["2022-07-25",16580.06,16580.06,16580.06,16580.06,0],["2022-07-26",16580.06,16580.06,16580.06,16580.06,0],["2022-07-27",16580.06,16580.06,16580.06,16580.06,0],["2022-07-28",16628.82,16628.82,16580.06,16580.06,2000],["2022-07-29",16580.06,16580.06,16580.06,16580.06,0],["2022-08-01",16580.06,16580.06,16580.06,16580.06,0],["2022-08-02",14093.05,18164.92,14093.05,18164.92,1300],["2022-08-03",15872.97,15872.97,15872.97,15872.97,100],["2022-08-04",15872.97,15872.97,15872.97,15872.97,0],["2022-08-05",16823.88,17555.36,16823.88,17555.36,1300],["2022-08-08",17092.09,17092.09,17092.09,17092.09,0],["2022-08-09",17092.09,17092.09,17092.09,17092.09,0],["2022-08-10",19505.95,19505.95,19505.95,19505.95,200],["2022-08-11",16580.06,17067.71,16580.06,17067.71,1100],["2022-08-12",17018.94,17018.94,17018.94,17018.94,0],["2022-08-15",14629.46,18286.83,14629.46,17067.71,1400],["2022-08-16",14605.08,17555.36,14605.08,17555.36,1600],["2022-08-17",15897.35,17067.71,15897.35,17067.71,1600],["2022-08-18",18286.83,18286.83,17067.71,17799.18,4700],["2022-08-19",16848.27,18286.83,16848.27,18286.83,3500],["2022-08-22",17823.56,18286.83,17823.56,17921.09,2700],["2022-08-23",17433.45,19993.6,17433.45,19993.6,3000],["2022-08-24",19262.13,21992.96,19262.13,21992.96,4300],["2022-08-25",20237.43,20237.43,20237.43,20237.43,100],["2022-08-26",22431.85,22431.85,22431.85,22431.85,300],["2022-08-29",23163.32,24382.44,22675.67,23407.14,4800],["2022-08-30",24382.44,27162.04,24382.44,27162.04,3000],["2022-08-31",27308.33,27308.33,27308.33,27308.33,500],["2022-09-05",27308.33,27308.33,27308.33,27308.33,0],["2022-09-06",25601.56,25601.56,25601.56,25601.56,400],["2022-09-07",25601.56,26820.69,25601.56,25601.56,1800],["2022-09-08",26064.83,26064.83,26064.83,26064.83,0],["2022-09-09",26064.83,26064.83,26064.83,26064.83,0],["2022-09-12",24382.44,24382.44,24382.44,24382.44,300],["2022-09-13",24626.27,24626.27,24626.27,24626.27,400],["2022-09-14",24748.18,24772.56,24748.18,24772.56,900],["2022-09-15",25601.56,25601.56,25601.56,25601.56,1800],["2022-09-16",25625.95,25625.95,25625.95,25625.95,200],["2022-09-19",25625.95,25625.95,25625.95,25625.95,0],["2022-09-20",25625.95,25625.95,25625.95,25625.95,0],["2022-09-21",25601.56,26820.69,25601.56,26820.69,500],["2022-09-22",26820.69,26820.69,26820.69,26820.69,600],["2022-09-23",26820.69,26820.69,26820.69,26820.69,0],["2022-09-26",27430.25,28039.81,26820.69,28039.81,2300],["2022-09-27",28039.81,28771.28,28039.81,28039.81,1500],["2022-09-28",25674.71,25967.3,25674.71,25967.3,200],["2022-09-29",26304.83,27374.34,26304.83,27374.34,400],["2022-09-30",25591.82,28010.95,25591.82,28010.95,1400],["2022-10-03",27501.66,27501.66,27247.02,27247.02,400],["2022-10-04",27348.88,27756.31,27348.88,27628.98,1400],["2022-10-05",27527.13,27628.98,26737.73,26763.19,9100],["2022-10-06",26763.19,26763.19,25719.15,26610.4,8900],["2022-10-07",26228.44,26228.44,25464.5,25464.5,4500],["2022-10-10",25464.5,25464.5,25464.5,25464.5,200],["2022-10-11",25464.5,25464.5,25464.5,25464.5,0],["2022-10-12",21644.83,25464.5,21644.83,25464.5,2200],["2022-10-13",23681.99,23962.1,23681.99,23962.1,400],["2022-10-14",24114.88,24114.88,24114.88,24114.88,100],["2022-10-17",25464.5,27730.84,25464.5,26737.73,10900],["2022-10-18",28010.95,28010.95,26381.22,26865.05,5800],["2022-10-19",26737.73,26737.73,25846.47,25973.79,7900],["2022-10-20",23707.45,23707.45,23707.45,23707.45,100],["2022-10-21",20371.6,22459.69,20371.6,22459.69,1100],["2022-10-24",25439.04,25439.04,25439.04,25439.04,1600],["2022-10-25",24726.03,24726.03,24726.03,24726.03,100],["2022-10-26",24726.03,24726.03,24726.03,24726.03,0],["2022-10-27",21644.83,23809.31,21644.83,23681.99,1100],["2022-10-28",23198.16,23198.16,23198.16,23198.16,0],["2022-10-31",25031.61,25719.15,25031.61,25235.32,4100],["2022-11-01",25209.86,25209.86,25209.86,25209.86,2400],["2022-11-02",22968.98,25158.93,22968.98,25158.93,1400],["2022-11-03",23427.34,23503.74,23427.34,23503.74,900],["2022-11-04",23732.92,25209.86,23732.92,24063.95,1700],["2022-11-07",24955.21,25006.14,24955.21,24955.21,700],["2022-11-08",21211.93,23656.52,21211.93,23631.06,3200],["2022-11-09",23376.41,23376.41,23376.41,23376.41,200],["2022-11-10",23376.41,23478.27,23376.41,23478.27,700],["2022-11-11",23936.63,24063.95,23707.45,23707.45,1900],["2022-11-14",22918.05,23427.34,22918.05,22918.05,300],["2022-11-15",22154.12,22306.9,22154.12,22281.44,2100],["2022-11-16",25617.29,25617.29,21161.0,21161.0,300],["2022-11-17",21542.97,21542.97,21542.97,21542.97,100],["2022-11-18",21899.47,21899.47,21899.47,21899.47,100],["2022-11-21",21975.87,21975.87,21899.47,21950.4,4600],["2022-11-22",22026.79,22026.79,21924.94,22026.79,800],["2022-11-23",24700.57,24700.57,24700.57,24700.57,100],["2022-11-24",22918.05,22918.05,22918.05,22918.05,500],["2022-11-25",22281.44,22281.44,21924.94,22154.12,700],["2022-11-28",20880.89,21390.18,20880.89,21262.86,6700],["2022-11-29",21390.18,22790.73,21390.18,21772.15,19700],["2022-11-30",21008.21,21797.61,21008.21,21797.61,5600],["2022-12-01",21161.0,22154.12,21161.0,21899.47,8200],["2022-12-02",21262.86,21772.15,21262.86,21644.83,3000],["2022-12-05",21288.32,21823.08,21288.32,21721.22,11400],["2022-12-06",21288.32,22026.79,21288.32,21644.83,9400],["2022-12-07",21262.86,21466.58,21262.86,21339.25,5400],["2022-12-08",21262.86,21390.18,21262.86,21390.18,3200],["2022-12-09",21288.32,21364.72,21288.32,21364.72,2400],["2022-12-12",21772.15,22026.79,21390.18,21848.54,15700],["2022-12-13",21899.47,21899.47,21899.47,21899.47,1200],["2022-12-14",21899.47,21899.47,21899.47,21899.47,800],["2022-12-15",21695.76,21823.08,21644.83,21644.83,2500],["2022-12-16",21644.83,22026.79,21593.9,22026.79,9400],["2022-12-19",22001.33,22408.76,21899.47,22408.76,9600],["2022-12-20",21899.47,22561.55,21644.83,22154.12,3800],["2022-12-21",19700.98,22984.48,19700.98,21616.36,2000],["2022-12-22",20850.21,22437.23,20850.21,22437.23,500],["2022-12-23",21260.64,21260.64,21260.64,21260.64,0],["2022-12-26",21260.64,21260.64,21260.64,21260.64,1500],["2022-12-27",21151.19,21205.92,21151.19,21205.92,1300],["2022-12-28",21205.92,21205.92,21205.92,21205.92,0],["2022-12-29",21342.73,21397.46,21342.73,21397.46,200],["2022-12-30",22026.79,22026.79,22026.79,22026.79,2200],["2023-01-03",21889.98,21889.98,21889.98,21889.98,400],["2023-01-04",21889.98,21889.98,21561.63,21561.63,200],["2023-01-05",21753.17,21889.98,21753.17,21889.98,400],["2023-01-06",21780.53,21780.53,21780.53,21780.53,0],["2023-01-09",21342.73,21616.36,21342.73,21616.36,300],["2023-01-10",21370.09,21889.98,21342.73,21889.98,1800],["2023-01-11",21370.09,21370.09,21370.09,21370.09,0],["2023-01-12",21370.09,21370.09,21370.09,21370.09,0],["2023-01-13",21370.09,21370.09,21370.09,21370.09,0],["2023-01-16",21370.09,21370.09,21370.09,21370.09,0],["2023-01-17",21698.44,21862.62,21698.44,21862.62,200],["2023-01-18",21889.98,21889.98,21889.98,21889.98,300],["2023-01-19",21889.98,21889.98,21889.98,21889.98,900],["2023-01-27",21889.98,21889.98,21889.98,21889.98,400],["2023-01-30",21616.36,21616.36,21616.36,21616.36,200],["2023-01-31",22163.61,22300.42,22054.16,22300.42,2500],["2023-02-01",22163.61,22163.61,22108.88,22108.88,1100],["2023-02-02",21889.98,21889.98,21889.98,21889.98,200],["2023-02-03",21889.98,21889.98,21889.98,21889.98,0],["2023-02-06",21889.98,21889.98,21889.98,21889.98,0],["2023-02-07",21643.72,21889.98,21616.36,21889.98,600],["2023-02-08",21753.17,21753.17,21616.36,21753.17,1500],["2023-02-09",21753.17,21753.17,21725.81,21753.17,1100],["2023-02-10",21889.98,21889.98,21753.17,21753.17,2000],["2023-02-13",22054.16,22601.41,22026.79,22546.68,3200],["2023-02-14",22437.23,22464.59,22163.61,22464.59,15300],["2023-02-15",22163.61,22163.61,21917.34,22026.79,1200],["2023-02-16",21999.43,22163.61,21999.43,22163.61,1500],["2023-02-17",22245.69,22300.42,22190.97,22300.42,300],["2023-02-20",22190.97,22437.23,22190.97,22437.23,2100],["2023-02-21",25666.0,25666.0,22574.04,24626.23,5500],["2023-02-22",22190.97,23121.29,22190.97,22574.04,4100],["2023-02-23",22574.04,22574.04,22546.68,22574.04,1400],["2023-02-24",22710.86,22710.86,22437.23,22683.49,1400],["2023-02-27",22710.86,22984.48,22546.68,22984.48,4100],["2023-02-28",23121.29,23121.29,22327.78,22327.78,1200],["2023-03-01",22853.93,22853.93,21638.92,21667.84,1800],["2023-03-02",22043.92,23143.23,22043.92,23114.3,1800],["2023-03-03",21696.77,22130.71,21696.77,22130.71,400],["2023-03-06",21841.42,21841.42,21812.49,21841.42,2500],["2023-03-07",21986.06,22680.36,21986.06,22622.5,1200],["2023-03-08",22420.0,22420.0,22420.0,22420.0,7880],["2023-03-09",22506.79,22564.64,22420.0,22420.0,1000],["2023-03-10",22535.72,22535.72,22043.92,22043.92,1900],["2023-03-13",22275.35,22564.64,19382.45,22564.64,2800],["2023-03-14",22998.58,22998.58,21841.42,21841.42,1300],["2023-03-15",22853.93,23779.66,22333.21,23432.52,1000],["2023-03-16",22593.57,22593.57,22593.57,22593.57,100],["2023-03-17",23432.52,23432.52,22738.22,22853.93,500],["2023-03-20",23374.66,23374.66,23374.66,23374.66,100],["2023-03-21",22651.43,23345.73,22622.5,23287.87,500],["2023-03-22",23056.44,23056.44,23056.44,23056.44,0],["2023-03-23",23056.44,23056.44,23056.44,23056.44,0],["2023-03-24",23056.44,23519.3,23056.44,23519.3,2500],["2023-03-27",23258.94,23577.16,23258.94,23287.87,1400],["2023-03-28",23143.23,23143.23,23143.23,23143.23,1000],["2023-03-29",23490.37,23490.37,23432.52,23432.52,800],["2023-03-30",23172.15,23432.52,23172.15,23432.52,1500],["2023-03-31",23143.23,23143.23,23143.23,23143.23,400],["2023-04-03",23143.23,23432.52,23143.23,23143.23,500],["2023-04-04",22767.15,22767.15,22767.15,22767.15,100],["2023-04-05",23432.52,23432.52,23143.23,23143.23,6300],["2023-04-06",23143.23,23374.66,23143.23,23374.66,700],["2023-04-07",22333.21,23403.59,22333.21,23403.59,600],["2023-04-10",23287.87,23461.44,23143.23,23287.87,1800],["2023-04-11",23287.87,23316.8,23258.94,23316.8,500],["2023-04-12",21725.7,21841.42,21725.7,21841.42,500],["2023-04-13",22304.28,23490.37,22304.28,23490.37,1000],["2023-04-14",22622.5,23403.59,22622.5,23403.59,800],["2023-04-17",23287.87,23403.59,23230.01,23230.01,500],["2023-04-18",23287.87,23287.87,23287.87,23287.87,100],["2023-04-19",23287.87,23316.8,23258.94,23316.8,2200],["2023-04-20",23230.01,23287.87,23230.01,23287.87,1300],["2023-04-21",23287.87,23287.87,23287.87,23287.87,300],["2023-04-24",23316.8,23461.44,23287.87,23461.44,3300],["2023-04-25",23432.52,23490.37,23287.87,23490.37,900],["2023-04-26",23519.3,23519.3,23519.3,23519.3,100],["2023-04-27",23519.3,23548.23,23316.8,23548.23,1300],["2023-04-28",23432.52,23548.23,23345.73,23548.23,5300],["2023-05-04",23577.16,23663.95,23432.52,23461.44,9100],["2023-05-05",23808.59,23808.59,23808.59,23808.59,100],["2023-05-08",23577.16,23577.16,23577.16,23577.16,500],["2023-05-09",20250.32,23808.59,20250.32,23663.95,700],["2023-05-10",22882.86,22882.86,22882.86,22882.86,2000],["2023-05-11",23577.16,23663.95,23577.16,23663.95,300],["2023-05-12",23779.66,23779.66,23721.81,23750.73,1300],["2023-05-15",23866.45,24155.74,23866.45,24097.88,2200],["2023-05-16",24271.46,24271.46,24068.95,24126.81,4300],["2023-05-17",24756.99,24756.99,24036.79,24156.82,3600],["2023-05-18",24456.91,24456.91,24186.83,24186.83,300],["2023-05-19",24306.86,24306.86,21035.94,24006.78,2000],["2023-05-22",24306.86,24306.86,24276.85,24276.85,200],["2023-05-23",24606.95,24606.95,23436.62,23436.62,800],["2023-05-24",23796.72,24306.86,23346.59,24036.79,1200],["2023-05-25",24306.86,24306.86,24186.83,24186.83,1000],["2023-05-26",22656.4,24306.86,22656.4,24306.86,1000],["2023-05-29",24306.86,24726.98,24156.82,24726.98,800],["2023-05-30",24576.94,24726.98,22506.35,24606.95,7400],["2023-05-31",24606.95,24756.99,24606.95,24726.98,900],["2023-06-01",24726.98,25747.27,24636.96,25747.27,2000],["2023-06-02",25747.27,26377.45,25657.24,25807.29,1000],["2023-06-05",26257.41,26317.43,25207.12,26317.43,3400],["2023-06-06",26857.58,29348.29,26107.37,27607.79,2300],["2023-06-07",30758.68,30848.71,30008.47,30008.47,5500],["2023-06-08",30368.57,30848.71,29858.43,29858.43,8400],["2023-06-09",30608.64,30608.64,25807.29,29138.23,1900],["2023-06-12",29108.22,29108.22,28688.1,28808.13,2400],["2023-06-13",28958.18,29108.22,28658.09,28658.09,4400],["2023-06-14",28898.16,29108.22,28508.05,28508.05,6700],["2023-06-15",28508.05,28808.13,28448.03,28448.03,7000],["2023-06-16",27607.79,28778.13,26407.46,28448.03,8000],["2023-06-19",28073.06,31135.58,28073.06,30369.95,12100],["2023-06-20",30318.91,30369.95,28124.11,30318.91,7700],["2023-06-21",29655.36,29655.36,28634.53,28634.53,4500],["2023-06-22",28838.69,30114.74,28838.69,29042.86,12500],["2023-06-23",30625.16,30625.16,28634.53,29298.07,6500],["2023-06-26",28787.65,29247.03,28787.65,29042.86,2400],["2023-06-27",28634.53,29144.94,28634.53,29144.94,1800],["2023-06-28",28889.73,29093.9,28838.69,29093.9,4300],["2023-06-29",28889.73,28940.78,28634.53,28940.78,4200],["2023-06-30",27103.27,28991.82,27103.27,28838.69,3800],["2023-07-03",28736.61,28991.82,28736.61,28940.78,4900],["2023-07-04",28838.69,28940.78,28685.57,28685.57,1900],["2023-07-05",28940.78,28940.78,28736.61,28787.65,3000],["2023-07-06",28736.61,28736.61,28685.57,28685.57,3000],["2023-07-07",28685.57,28685.57,28685.57,28685.57,3000],["2023-07-10",28685.57,28685.57,27205.35,27205.35,5900],["2023-07-11",28328.27,28328.27,28226.19,28226.19,1400],["2023-07-12",27817.85,27817.85,27562.64,27613.69,6800],["2023-07-13",26031.39,27664.73,26031.39,27562.64,10700],["2023-07-14",27613.69,27664.73,27562.64,27562.64,1700],["2023-07-17",27511.6,27511.6,27358.48,27358.48,3500],["2023-07-18",27307.43,27358.48,27307.43,27307.43,2100],["2023-07-19",26592.85,29093.9,26592.85,27409.52,2400],["2023-07-20",28736.61,28736.61,27919.94,27919.94,1300],["2023-07-21",28430.36,28430.36,27919.94,27919.94,1300],["2023-07-24",27970.98,27970.98,27409.52,27511.6,2200],["2023-07-25",27715.77,27715.77,27307.43,27358.48,5200],["2023-07-26",27307.43,27358.48,25725.13,27103.27,17500],["2023-07-27",26082.43,27511.6,26082.43,27511.6,4900],["2023-07-28",28226.19,28226.19,26439.72,27052.23,7800],["2023-07-31",26797.02,27052.23,26694.93,26797.02,5200],["2023-08-01",26541.81,26541.81,26388.68,26490.76,7100],["2023-08-02",27001.18,27001.18,26643.89,26745.97,3300],["2023-08-03",26490.76,26797.02,26388.68,26439.72,11300],["2023-08-04",25980.34,26745.97,25980.34,26745.97,1600],["2023-08-07",25776.18,26643.89,25776.18,26643.89,3400],["2023-08-08",26592.85,26694.93,26541.81,26694.93,8500],["2023-08-09",26133.47,27001.18,26133.47,27001.18,3000],["2023-08-10",25776.18,27154.31,25776.18,26541.81,4300],["2023-08-11",27052.23,27052.23,26541.81,27052.23,3700],["2023-08-14",26541.81,26950.14,26541.81,26950.14,2900],["2023-08-15",28022.02,28022.02,27154.31,27154.31,800],["2023-08-16",27970.98,28022.02,27562.64,27562.64,1300],["2023-08-17",28532.44,28532.44,27103.27,27919.94,3800],["2023-08-18",28073.06,28073.06,27052.23,27052.23,5400],["2023-08-21",27052.23,27052.23,27052.23,27052.23,3100],["2023-08-22",28022.02,28022.02,27052.23,27256.39,1200],["2023-08-23",27919.94,27919.94,26745.97,27205.35,2200],["2023-08-24",28277.23,28277.23,26797.02,27052.23,8500],["2023-08-25",28022.02,28022.02,26950.14,26950.14,4700],["2023-08-28",27409.52,28022.02,27154.31,27154.31,8200],["2023-08-29",27409.52,27409.52,26950.14,27256.39,9400],["2023-08-30",27613.69,27613.69,27052.23,27103.27,3800],["2023-08-31",28053.86,28053.86,27205.35,27258.38,4800],["2023-09-05",27364.45,27417.48,27099.29,27417.48,10200],["2023-09-06",27523.54,27523.54,26940.19,27099.29,10400],["2023-09-07",27099.29,27152.32,26781.1,26781.1,13700],["2023-09-08",27205.35,27205.35,26834.13,26940.19,6400],["2023-09-11",26781.1,26781.1,25985.62,26728.06,8200],["2023-09-12",26091.68,26728.06,26091.68,26728.06,5400],["2023-09-13",26940.19,26940.19,26515.94,26515.94,2500],["2023-09-14",26303.81,26409.87,26250.78,26250.78,1600],["2023-09-15",26887.16,26887.16,25985.62,25985.62,1400],["2023-09-18",25985.62,26515.94,25985.62,26515.94,700],["2023-09-19",26250.78,26462.9,25455.3,25508.33,3000],["2023-09-20",25932.59,26144.71,25932.59,26144.71,2900],["2023-09-21",26091.68,26091.68,25879.55,26038.65,3300],["2023-09-22",27205.35,27205.35,24712.85,25349.24,400],["2023-09-25",26462.9,26462.9,25561.36,25561.36,500],["2023-09-26",23864.34,25614.39,23864.34,25508.33,3100],["2023-09-27",25561.36,25614.39,25455.3,25614.39,900],["2023-09-28",25508.33,25508.33,25508.33,25508.33,5400],["2023-09-29",29167.53,29167.53,25455.3,25561.36,4900],["2023-10-02",26250.78,26303.81,26197.75,26303.81,1100],["2023-10-03",25720.46,26197.75,25455.3,25720.46,1600],["2023-10-04",24659.82,25773.49,24659.82,25667.43,2900],["2023-10-05",27576.57,27576.57,25349.24,25667.43,3800],["2023-10-06",26462.9,26462.9,25932.59,25932.59,400],["2023-10-09",25720.46,25932.59,25402.27,25932.59,2800],["2023-10-10",25614.39,25614.39,25455.3,25455.3,1700],["2023-10-11",25614.39,25667.43,25455.3,25561.36,1700],["2023-10-12",25720.46,25720.46,25508.33,25508.33,2200],["2023-10-13",25826.52,25826.52,25667.43,25667.43,500],["2023-10-16",25720.46,25720.46,25561.36,25561.36,6200],["2023-10-17",25455.3,25455.3,25455.3,25455.3,2200],["2023-10-18",25190.14,25190.14,24818.92,24818.92,7000],["2023-10-19",24818.92,24924.98,24606.79,24818.92,3000],["2023-10-20",24659.82,24924.98,24659.82,24924.98,3600],["2023-10-23",24924.98,24924.98,24765.88,24765.88,1000],["2023-10-24",24659.82,24659.82,24394.66,24394.66,800],["2023-10-25",25137.11,25137.11,24659.82,25031.04,2100],["2023-10-26",24182.53,24500.73,24076.47,24500.73,4700],["2023-10-27",24235.57,24500.73,24235.57,24500.73,1200],["2023-10-30",24341.63,24341.63,24341.63,24341.63,300],["2023-10-31",24182.53,24182.53,23599.18,23599.18,3200],["2023-11-01",23121.9,24394.66,23121.9,24288.6,1900],["2023-11-02",23917.37,24129.5,23599.18,24129.5,8600],["2023-11-03",23493.12,23917.37,23493.12,23811.31,5500],["2023-11-06",23068.86,24288.6,22803.71,23546.15,2500],["2023-11-07",24076.47,24076.47,23546.15,23599.18,800],["2023-11-08",23546.15,24129.5,23546.15,24129.5,1200],["2023-11-09",26515.94,26515.94,23864.34,24129.5,1600],["2023-11-10",24341.63,24447.69,24341.63,24447.69,2700],["2023-11-13",24394.66,24394.66,24023.44,24129.5,600],["2023-11-14",24129.5,24182.53,23864.34,24182.53,1300],["2023-11-15",24606.79,24924.98,24182.53,24288.6,3300],["2023-11-16",24394.66,24394.66,24235.57,24341.63,1600],["2023-11-17",24394.66,24394.66,24129.5,24129.5,1800],["2023-11-20",24288.6,24288.6,24182.53,24288.6,900],["2023-11-21",24076.47,24076.47,24023.44,24023.44,1300],["2023-11-22",24129.5,24129.5,23864.34,23864.34,3000],["2023-11-23",23917.37,24076.47,23917.37,23917.37,8200],["2023-11-24",24129.5,24129.5,24129.5,24129.5,100],["2023-11-27",23599.18,23599.18,23493.12,23493.12,4300],["2023-11-28",24023.44,24023.44,23599.18,23599.18,700],["2023-11-29",23864.34,23864.34,23652.22,23652.22,600],["2023-11-30",24341.63,24341.63,23440.09,23440.09,3500],["2023-12-01",23440.09,23546.15,23440.09,23546.15,1300],["2023-12-04",24076.47,24076.47,23334.02,23387.06,3400],["2023-12-05",23705.25,23811.31,23705.25,23811.31,200],["2023-12-06",23917.37,23917.37,23758.28,23758.28,1100],["2023-12-07",23758.28,23811.31,23546.15,23811.31,1100],["2023-12-08",23864.34,24924.98,23811.31,23917.37,6600],["2023-12-11",24288.6,24288.6,23864.34,23864.34,800],["2023-12-12",24606.79,24606.79,24129.5,24129.5,1800],["2023-12-13",24182.53,24394.66,23705.25,23705.25,13400],["2023-12-14",24341.63,24341.63,23599.18,23599.18,2000],["2023-12-15",25031.04,25031.04,23864.34,23917.37,2300],["2023-12-18",23917.37,23917.37,23758.28,23811.31,3100],["2023-12-19",23811.31,23864.34,23546.15,23758.28,4500],["2023-12-20",23705.25,23970.41,23493.12,23599.18,7300],["2023-12-21",23864.34,23864.34,23493.12,23705.25,7000],["2023-12-22",23705.25,23758.28,23440.09,23440.09,7100],["2023-12-25",23652.22,23652.22,23440.09,23493.12,7700],["2023-12-26",23652.22,23705.25,23652.22,23652.22,1400],["2023-12-27",23652.22,23705.25,23599.18,23599.18,1900],["2023-12-28",23546.15,23599.18,23493.12,23599.18,10600],["2023-12-29",23811.31,23811.31,23440.09,23599.18,8900],["2024-01-02",24698.76,24698.76,23546.15,23546.15,9500],["2024-01-03",23601.04,23601.04,23271.72,23271.72,8700],["2024-01-04",23161.95,23381.49,23161.95,23271.72,5600],["2024-01-05",23216.84,23381.49,23161.95,23381.49,5700],["2024-01-08",23381.49,23491.27,23381.49,23381.49,15000],["2024-01-09",23381.49,23381.49,23326.61,23326.61,1800],["2024-01-10",23381.49,23436.38,23381.49,23381.49,1400],["2024-01-11",23381.49,23381.49,22832.63,23052.18,3900],["2024-01-12",23161.95,23271.72,22887.52,22887.52,2400],["2024-01-15",22777.75,22997.29,22777.75,22997.29,2300],["2024-01-16",22942.4,22942.4,22832.63,22832.63,4100],["2024-01-17",23052.18,23052.18,22722.86,22777.75,1200],["2024-01-18",22832.63,22832.63,22832.63,22832.63,0],["2024-01-19",22832.63,22887.52,22722.86,22722.86,5600],["2024-01-22",23216.84,23216.84,23052.18,23052.18,1300],["2024-01-23",23052.18,23052.18,22722.86,22777.75,1800],["2024-01-24",22722.86,22722.86,22667.97,22722.86,1000],["2024-01-25",22722.86,22722.86,22722.86,22722.86,200],["2024-01-26",22777.75,23052.18,22777.75,22942.4,2000],["2024-01-29",23052.18,23052.18,22832.63,22887.52,3800],["2024-01-30",22887.52,22887.52,22887.52,22887.52,1400],["2024-01-31",22887.52,22887.52,22777.75,22777.75,3500],["2024-02-01",22503.32,22777.75,22503.32,22777.75,2800],["2024-02-02",22722.86,22887.52,22667.97,22887.52,1500],["2024-02-05",22777.75,22777.75,22613.09,22777.75,1500],["2024-02-06",22503.32,22777.75,22503.32,22613.09,5200],["2024-02-07",22667.97,22722.86,22667.97,22722.86,4800],["2024-02-15",22667.97,22777.75,22613.09,22722.86,1100],["2024-02-16",22777.75,22942.4,22777.75,22832.63,20600],["2024-02-19",22887.52,22997.29,22887.52,22942.4,7600],["2024-02-20",22942.4,22997.29,22887.52,22887.52,9300],["2024-02-21",22887.52,22942.4,22832.63,22832.63,3400],["2024-02-22",22887.52,22887.52,22887.52,22887.52,4800],["2024-02-23",22558.2,22613.09,22558.2,22613.09,400],["2024-02-26",22722.86,22942.4,22667.97,22777.75,7500],["2024-02-27",22887.52,22887.52,22722.86,22887.52,6600],["2024-02-28",22942.4,23052.18,22942.4,22997.29,13000],["2024-02-29",22997.29,23161.95,22777.75,22777.75,21100],["2024-03-01",22887.52,22942.4,22777.75,22777.75,5300],["2024-03-04",23271.72,23271.72,22777.75,22832.63,5400],["2024-03-05",22832.63,22832.63,22613.09,22832.63,11400],["2024-03-06",22283.77,22667.97,22228.88,22613.09,5400],["2024-03-07",22997.29,22997.29,22777.75,22887.52,3200],["2024-03-08",23052.18,23052.18,22777.75,22777.75,6300],["2024-03-11",22997.29,22997.29,22777.75,22887.52,5300],["2024-03-12",22832.63,22942.4,22832.63,22887.52,4000],["2024-03-13",22942.4,23052.18,22887.52,23052.18,15700],["2024-03-14",22997.29,23052.18,22997.29,22997.29,12800],["2024-03-15",23052.18,23271.72,23052.18,23271.72,15500],["2024-03-18",23271.72,23271.72,23052.18,23052.18,3100],["2024-03-19",22997.29,23271.72,22997.29,23216.84,5700],["2024-03-20",23271.72,23271.72,23271.72,23271.72,500],["2024-03-21",23216.84,23216.84,22887.52,22887.52,5800],["2024-03-22",23216.84,23216.84,22997.29,22997.29,4500],["2024-03-25",22777.75,23052.18,22777.75,22997.29,3500],["2024-03-26",22887.52,22997.29,22722.86,22942.4,2100],["2024-03-27",23052.18,23052.18,22667.97,22667.97,1500],["2024-03-28",22832.63,22942.4,22722.86,22777.75,1200],["2024-03-29",22722.86,22722.86,22722.86,22722.86,500],["2024-04-01",22777.75,22777.75,22667.97,22667.97,8700],["2024-04-02",22887.52,22887.52,22777.75,22777.75,1700],["2024-04-03",22722.86,22722.86,22228.88,22228.88,12300],["2024-04-04",22338.66,22393.54,22338.66,22338.66,1500],["2024-04-05",22393.54,22393.54,22338.66,22338.66,600],["2024-04-08",22942.4,22942.4,22722.86,22722.86,1400],["2024-04-09",22613.09,22887.52,22503.32,22832.63,2400],["2024-04-10",22667.97,22667.97,22667.97,22667.97,1400],["2024-04-11",22667.97,22887.52,22613.09,22777.75,3000],["2024-04-12",22777.75,22832.63,22777.75,22832.63,600],["2024-04-15",22722.86,22832.63,22503.32,22503.32,2900],["2024-04-16",22064.23,22558.2,22009.34,22558.2,500],["2024-04-17",22283.77,22832.63,22119.11,22228.88,2900],["2024-04-19",22887.52,22887.52,22119.11,22174.0,3500],["2024-04-22",22064.23,22064.23,21954.45,22064.23,8200],["2024-04-23",22009.34,22722.86,22009.34,22503.32,4200],["2024-04-24",22503.32,22503.32,22228.88,22503.32,7000],["2024-04-25",22448.43,22448.43,22448.43,22448.43,200],["2024-04-26",22448.43,22448.43,22228.88,22228.88,3000],["2024-05-02",22393.54,22393.54,22064.23,22064.23,1400],["2024-05-03",22228.88,22448.43,22228.88,22393.54,1100],["2024-05-06",22722.86,22722.86,22119.11,22228.88,7700],["2024-05-07",22448.43,22448.43,22228.88,22338.66,4200],["2024-05-08",22393.54,22393.54,22119.11,22119.11,3600],["2024-05-09",22174.0,22228.88,22174.0,22174.0,2500],["2024-05-10",22228.88,22393.54,22228.88,22393.54,600],["2024-05-13",22228.88,22228.88,22228.88,22228.88,100],["2024-05-14",22174.0,22228.88,22174.0,22228.88,800],["2024-05-15",22174.0,22338.66,22174.0,22228.88,2400],["2024-05-16",22228.88,22283.77,22228.88,22283.77,2800],["2024-05-17",22393.54,22393.54,22228.88,22393.54,10200],["2024-05-20",22558.2,22667.97,22283.77,22338.66,9100],["2024-05-21",22283.77,22667.97,22283.77,22667.97,7000],["2024-05-22",22283.77,22503.32,22283.77,22283.77,9000],["2024-05-23",22393.54,22393.54,22393.54,22393.54,200],["2024-05-24",22503.32,22503.32,22448.43,22448.43,4600],["2024-05-27",22283.77,22667.97,22283.77,22393.54,1300],["2024-05-28",22448.43,22613.09,22448.43,22613.09,2300],["2024-05-29",22503.32,22558.2,22503.32,22503.32,2200],["2024-05-30",22503.32,22613.09,22393.54,22393.54,1900],["2024-05-31",22448.43,22613.09,22448.43,22613.09,3100],["2024-06-03",22777.75,22777.75,22722.86,22722.86,2900],["2024-06-04",22722.86,22777.75,22722.86,22722.86,1400],["2024-06-05",22832.63,22832.63,22777.75,22777.75,1100],["2024-06-06",22832.63,22832.63,22448.43,22503.32,4200],["2024-06-07",22667.97,22832.63,22667.97,22667.97,1100],["2024-06-10",22613.09,22667.97,22613.09,22667.97,400],["2024-06-11",22613.09,22613.09,22503.32,22558.2,3800],["2024-06-12",22448.43,22667.97,22393.54,22667.97,5700],["2024-06-13",22887.52,22887.52,22777.75,22832.63,900],["2024-06-14",22832.63,22832.63,22448.43,22722.86,4900],["2024-06-17",22558.2,22558.2,22503.32,22503.32,500],["2024-06-18",22558.2,22832.63,22503.32,22777.75,4400],["2024-06-19",22832.63,23326.61,22613.09,22667.97,8600],["2024-06-20",22942.4,23161.95,22942.4,23161.95,14200],["2024-06-21",22832.63,22832.63,22832.63,22832.63,800],["2024-06-24",22832.63,22832.63,22667.97,22667.97,16600],["2024-06-25",22832.63,22832.63,22777.75,22777.75,3100],["2024-06-26",23326.61,23601.04,22887.52,22887.52,3300],["2024-06-27",22887.52,22942.4,22887.52,22942.4,1100],["2024-06-28",23326.61,23326.61,22997.29,22997.29,2200],["2024-07-01",23107.06,23107.06,23052.18,23107.06,2100],["2024-07-02",22997.29,23052.18,22997.29,23052.18,1200],["2024-07-03",23107.06,23107.06,22997.29,23052.18,1300],["2024-07-04",23052.18,23052.18,23052.18,23052.18,1000],["2024-07-05",23052.18,23326.61,23052.18,23161.95,3000],["2024-07-08",23052.18,23052.18,22997.29,22997.29,600],["2024-07-09",23546.15,23601.04,23546.15,23601.04,400],["2024-07-10",23326.61,23326.61,23326.61,23326.61,400],["2024-07-11",23326.61,23326.61,23326.61,23326.61,0],["2024-07-12",23491.27,23491.27,23326.61,23326.61,1700],["2024-07-15",23381.49,23381.49,22832.63,22832.63,500],["2024-07-16",23161.95,23381.49,23161.95,23381.49,8900],["2024-07-17",23052.18,23052.18,23052.18,23052.18,3300],["2024-07-18",23052.18,23052.18,23052.18,23052.18,1300],["2024-07-19",23052.18,23052.18,23052.18,23052.18,0],["2024-07-22",23052.18,23052.18,23052.18,23052.18,0],["2024-07-23",23052.18,23052.18,22777.75,23052.18,3900],["2024-07-24",23052.18,23052.18,22613.09,22613.09,500],["2024-07-25",23052.18,23052.18,23052.18,23052.18,500],["2024-07-26",23052.18,23052.18,23052.18,23052.18,600],["2024-07-29",23052.18,23326.61,23052.18,23161.95,1700],["2024-07-30",23161.95,24149.9,23161.95,23930.35,2200],["2024-07-31",23655.92,23655.92,23491.27,23601.04,2400],["2024-08-01",24588.99,24588.99,23052.18,23326.61,3500],["2024-08-02",23271.72,23271.72,23271.72,23271.72,5000],["2024-08-05",23271.72,23491.27,23052.18,23052.18,2300],["2024-08-06",23107.06,23107.06,23107.06,23107.06,0],["2024-08-07",23326.61,23326.61,23161.95,23161.95,700],["2024-08-08",23216.84,23271.72,23216.84,23271.72,500],["2024-08-09",23216.84,23216.84,23216.84,23216.84,1500],["2024-08-12",23216.84,23216.84,23216.84,23216.84,200],["2024-08-13",23216.84,23601.04,23107.06,23107.06,800],["2024-08-14",23271.72,23271.72,23271.72,23271.72,0],["2024-08-15",23271.72,23271.72,23271.72,23271.72,500],["2024-08-16",23271.72,23381.49,23271.72,23271.72,3400],["2024-08-19",23107.06,23381.49,23107.06,23381.49,1000],["2024-08-20",23381.49,23381.49,23326.61,23326.61,2700],["2024-08-21",23436.38,23655.92,23436.38,23601.04,1000],["2024-08-22",24424.33,24424.33,23601.04,23601.04,6800],["2024-08-23",23601.04,23601.04,23601.04,23601.04,800],["2024-08-26",23765.7,23875.47,23765.7,23875.47,1100],["2024-08-27",20362.76,24314.56,20362.76,24259.67,10300],["2024-08-28",24314.56,24314.56,24149.9,24314.56,5400],["2024-08-29",24314.56,24314.56,24149.9,24149.9,1600],["2024-08-30",24149.9,24149.9,24149.9,24149.9,0],["2024-09-04",24149.9,24149.9,24149.9,24149.9,100],["2024-09-05",24149.9,27772.38,24149.9,25576.94,10300],["2024-09-06",24479.22,24534.1,24479.22,24534.1,600],["2024-09-09",26016.03,26016.03,26016.03,26016.03,100],["2024-09-10",26070.91,26070.91,24698.76,24698.76,13200],["2024-09-11",24698.76,24698.76,24698.76,24698.76,200],["2024-09-12",24259.67,24808.53,24204.79,24808.53,900],["2024-09-13",24698.76,24698.76,24698.76,24698.76,800],["2024-09-16",24698.76,24753.65,24698.76,24753.65,800],["2024-09-17",24973.19,25192.74,24808.53,24863.42,900],["2024-09-18",24973.19,26070.91,24973.19,26070.91,11700],["2024-09-19",25796.48,25796.48,25686.71,25686.71,3800],["2024-09-20",25741.6,26180.69,25741.6,25741.6,5200],["2024-09-23",25796.48,25961.14,25686.71,25686.71,1200],["2024-09-24",25796.48,25796.48,25686.71,25686.71,2500],["2024-09-25",25576.94,25576.94,25522.05,25576.94,3500],["2024-09-26",25412.28,25522.05,25412.28,25522.05,1400],["2024-09-27",25522.05,25522.05,25522.05,25522.05,1400],["2024-09-30",25522.05,25522.05,25522.05,25522.05,2400],["2024-10-01",25796.48,26070.91,25796.48,26016.03,500],["2024-10-02",25741.6,25741.6,24973.19,25522.05,2700],["2024-10-03",25796.48,25796.48,25796.48,25796.48,400],["2024-10-04",25247.62,25796.48,25247.62,25796.48,1800],["2024-10-07",26674.66,26674.66,25247.62,25247.62,3100],["2024-10-08",26180.69,26180.69,26070.91,26070.91,1400],["2024-10-09",25906.26,25906.26,25906.26,25906.26,200],["2024-10-10",25796.48,25796.48,25686.71,25686.71,400],["2024-10-11",25741.6,26070.91,25741.6,26070.91,4000],["2024-10-14",25906.26,25906.26,25906.26,25906.26,1000],["2024-10-15",25906.26,25906.26,25906.26,25906.26,100],["2024-10-16",25631.82,25631.82,25631.82,25631.82,200],["2024-10-17",25522.05,25631.82,25522.05,25631.82,600],["2024-10-18",25631.82,25631.82,25522.05,25522.05,2600],["2024-10-21",24149.9,25906.26,24149.9,25906.26,2500],["2024-10-22",25522.05,25522.05,25522.05,25522.05,0],["2024-10-23",25522.05,25522.05,25302.51,25522.05,2100],["2024-10-24",24808.53,25247.62,24698.76,25247.62,6400],["2024-10-25",25028.08,25247.62,24973.19,25247.62,1400],["2024-10-28",25028.08,25082.96,25028.08,25028.08,800],["2024-10-29",25247.62,25247.62,25247.62,25247.62,300],["2024-10-30",25522.05,26345.34,25522.05,25796.48,19600],["2024-10-31",26016.03,26016.03,25851.37,25851.37,2400],["2024-11-01",25851.37,25851.37,25741.6,25851.37,2600],["2024-11-04",25851.37,26070.91,25851.37,26070.91,7700],["2024-11-05",26070.91,26235.57,26016.03,26235.57,2100],["2024-11-06",26235.57,27991.93,26235.57,27991.93,13500],["2024-11-07",27552.84,27607.73,27223.52,27607.73,15300],["2024-11-08",27552.84,27607.73,27388.18,27388.18,10600],["2024-11-11",27497.95,27772.38,27497.95,27607.73,22800],["2024-11-12",27607.73,27607.73,27552.84,27552.84,2900],["2024-11-13",27662.61,28540.79,27662.61,28431.02,24200],["2024-11-14",28266.36,29583.63,28266.36,29089.65,33100],["2024-11-15",29089.65,29089.65,28266.36,28760.33,9600],["2024-11-18",27882.16,28595.68,27882.16,28595.68,29000],["2024-11-19",28321.25,29112.66,28321.25,28830.01,8600],["2024-11-20",28886.54,29395.3,28830.01,29282.25,8600],["2024-11-21",28943.07,30525.89,28943.07,30525.89,11800],["2024-11-22",29847.54,29904.07,29395.3,29904.07,8700],["2024-11-25",29960.6,30695.48,29960.6,30412.83,5600],["2024-11-26",31091.19,31656.48,31091.19,31656.48,7900],["2024-11-27",30243.25,31373.83,30243.25,31204.25,3800],["2024-11-28",31599.95,31656.48,31204.25,31486.89,6500],["2024-11-29",31373.83,31373.83,30638.95,31204.25,6600],["2024-12-02",31373.83,31373.83,30525.89,31034.66,4400],["2024-12-03",30978.13,31260.78,30582.42,31034.66,7000],["2024-12-04",31260.78,32787.07,31091.19,31486.89,7500],["2024-12-05",31317.31,32108.72,31317.31,32108.72,8700],["2024-12-06",31599.95,36235.37,31599.95,35330.9,8500],["2024-12-09",35330.9,37196.37,34652.54,35387.42,10400],["2024-12-10",35048.25,36800.66,34200.31,35217.84,5400],["2024-12-11",34313.37,35557.01,34313.37,35048.25,4400],["2024-12-12",35104.78,35896.19,35104.78,35896.19,3300],["2024-12-13",35613.54,36631.07,35613.54,36631.07,15600],["2024-12-16",36461.48,37252.9,36461.48,37196.37,20800],["2024-12-17",37026.78,38326.96,37026.78,37592.07,11800],["2024-12-18",37592.07,38383.48,37592.07,38157.37,6200],["2024-12-19",38326.96,38326.96,37083.31,37083.31,7900],["2024-12-20",37818.19,37818.19,36065.78,36744.13,6700],["2024-12-23",36857.19,37818.19,36857.19,37196.37,2100],["2024-12-24",37196.37,37196.37,35783.13,36009.25,5000],["2024-12-25",36009.25,37139.84,35613.54,36744.13,12100],["2024-12-26",36178.84,36857.19,36009.25,36122.31,5800],["2024-12-27",37874.72,37874.72,36178.84,37026.78,5500],["2024-12-30",36913.72,36913.72,36065.78,36122.31,11000],["2024-12-31",36518.01,36634.68,36518.01,36518.01,600],["2025-01-02",35701.32,36518.01,35351.3,36459.68,4800],["2025-01-03",36926.36,40718.17,36926.36,38326.41,21600],["2025-01-06",38209.74,38618.09,37918.06,38326.41,4000],["2025-01-07",37918.06,38443.08,37334.71,37918.06,8500],["2025-01-08",38501.42,38501.42,37451.38,37743.06,4000],["2025-01-09",37626.39,38209.74,37626.39,37626.39,4000],["2025-01-10",37626.39,37918.06,37334.71,37918.06,2600],["2025-01-13",37393.05,37626.39,37218.04,37626.39,5300],["2025-01-14",37334.71,37801.39,36809.69,37393.05,3600],["2025-01-15",36751.36,37334.71,36751.36,37334.71,400],["2025-01-16",37218.04,37218.04,36751.36,36984.7,7700],["2025-01-17",36868.03,36984.7,36576.35,36984.7,3500],["2025-01-20",36693.02,36751.36,36168.0,36459.68,9400],["2025-01-21",36168.0,36518.01,36168.0,36518.01,1000],["2025-01-22",36868.03,37101.37,36401.34,37101.37,2500],["2025-01-23",36809.69,37859.73,36809.69,37801.39,2800],["2025-01-24",37568.05,37568.05,37334.71,37568.05,400],["2025-02-03",37568.05,37568.05,37043.03,37276.37,7200],["2025-02-04",37101.37,37101.37,36868.03,36868.03,3000],["2025-02-05",36868.03,42584.9,36868.03,42584.9,86700],["2025-02-06",47018.4,47018.4,45501.68,47018.4,91400],["2025-02-07",47251.74,47251.74,43168.26,44334.97,34300],["2025-02-10",44334.97,44334.97,38501.42,40659.83,77100],["2025-02-11",41243.19,41476.53,40426.49,40426.49,16900],["2025-02-12",41418.19,41709.87,41126.52,41709.87,19800],["2025-02-13",41593.2,41884.88,40834.84,40834.84,13400],["2025-02-14",40834.84,40893.17,40251.48,40543.16,32300],["2025-02-17",39784.8,40543.16,39784.8,39784.8,13300],["2025-02-18",39668.13,40251.48,39551.46,39609.79,10100],["2025-02-19",39784.8,40834.84,39726.46,40309.82,6600],["2025-02-20",40251.48,40834.84,40251.48,40776.5,4400],["2025-02-21",40776.5,40776.5,40251.48,40251.48,5200],["2025-02-24",39901.47,40543.16,39668.13,40134.81,10000],["2025-02-25",39668.13,40251.48,39493.12,39784.8,13000],["2025-02-26",40251.48,41943.21,39901.47,40776.5,9700],["2025-02-27",41359.86,42584.9,41301.52,42526.57,12400],["2025-02-28",42351.56,42584.9,41884.88,42001.55,9000],["2025-03-03",42526.57,42526.57,40543.16,41418.19,4300],["2025-03-04",41126.52,41768.21,41009.85,41768.21,6700],["2025-03-05",41943.21,41943.21,41126.52,41184.85,6000],["2025-03-06",41651.54,43109.92,41651.54,42876.58,24500],["2025-03-07",42643.24,42934.92,42176.56,42176.56,3400],["2025-03-10",42293.23,42526.57,42059.88,42059.88,4600],["2025-03-11",41709.87,42059.88,41068.18,42001.55,10000],["2025-03-12",41593.2,42059.88,41593.2,42059.88,6700],["2025-03-13",43693.28,43693.28,41709.87,42409.9,4800],["2025-03-14",43693.28,43693.28,41243.19,41534.86,12900],["2025-03-17",42001.55,42001.55,41534.86,41943.21,3900],["2025-03-18",43051.59,43051.59,41709.87,42468.23,3200],["2025-03-19",42759.91,42759.91,41476.53,42351.56,4500],["2025-03-20",42468.23,42468.23,42001.55,42001.55,1900],["2025-03-21",42468.23,42468.23,42001.55,42001.55,1500],["2025-03-24",42118.22,42351.56,42118.22,42176.56,2800],["2025-03-25",42234.89,42234.89,42001.55,42001.55,4800],["2025-03-26",42526.57,42526.57,41534.86,42059.88,5900],["2025-03-27",42293.23,43401.6,41709.87,42584.9,20900],["2025-03-28",43576.61,43634.94,42993.25,43168.26,6000],["2025-03-31",43576.61,43576.61,41709.87,41709.87,15000],["2025-04-01",42351.56,42409.9,42001.55,42351.56,17700],["2025-04-02",43109.92,43109.92,42293.23,42351.56,24400],["2025-04-03",38559.76,42176.56,36051.33,37568.05,23700],["2025-04-04",37918.06,37918.06,36284.67,37743.06,24200],["2025-04-08",36168.0,36751.36,33834.58,35876.32,13300],["2025-04-09",33834.58,35467.97,33834.58,34884.62,8600],["2025-04-10",39668.13,40134.81,39201.45,39201.45,22900],["2025-04-11",39376.45,39376.45,37918.06,37918.06,6600],["2025-04-14",37393.05,38559.76,36751.36,37393.05,12700],["2025-04-15",36518.01,36518.01,35934.66,36284.67,14800],["2025-04-16",36284.67,36284.67,36168.0,36284.67,3600],["2025-04-17",35176.3,35526.31,35176.3,35526.31,4300],["2025-04-18",35584.65,35876.32,35584.65,35876.32,2100],["2025-04-21",35876.32,36051.33,35759.65,36051.33,2100],["2025-04-22",35584.65,35584.65,35001.29,35001.29,4300],["2025-04-23",36168.0,36693.02,35701.32,36693.02,1300],["2025-04-24",36168.0,36634.68,36168.0,36634.68,900],["2025-04-25",36751.36,36751.36,36634.68,36634.68,1100],["2025-04-28",36984.7,36984.7,36576.35,36634.68,4500],["2025-04-29",37159.7,37159.7,35817.99,35934.66,39100],["2025-05-05",36343.01,36343.01,35701.32,36051.33,7900],["2025-05-06",36226.34,36226.34,35467.97,36051.33,33200],["2025-05-07",35584.65,35701.32,35001.29,35526.31,18900],["2025-05-08",34767.95,36226.34,34767.95,35351.3,27200],["2025-05-09",36063.07,36063.07,35410.62,35588.56,5100],["2025-05-12",35647.87,36181.7,35647.87,35825.82,15800],["2025-05-13",35885.13,35944.45,35647.87,35825.82,29400],["2025-05-14",35766.5,36181.7,35588.56,35885.13,18700],["2025-05-15",35885.13,35885.13,35588.56,35588.56,8700],["2025-05-16",36063.07,39147.42,35588.56,35588.56,35000],["2025-05-19",35647.87,35944.45,35469.93,35944.45,10700],["2025-05-20",35588.56,35588.56,35588.56,35588.56,2000],["2025-05-21",35588.56,35766.5,35529.25,35707.19,6100],["2025-05-22",35707.19,35707.19,35529.25,35588.56,6600],["2025-05-23",35588.56,35707.19,35529.25,35588.56,9700],["2025-05-26",35469.93,35469.93,35291.99,35291.99,8500],["2025-05-27",35291.99,35351.3,35291.99,35351.3,15500],["2025-05-28",35469.93,36003.76,35351.3,35647.87,31600],["2025-05-29",35588.56,35885.13,35410.62,35885.13,402000],["2025-05-30",35469.93,35588.56,35351.3,35588.56,2400],["2025-06-02",35529.25,35707.19,35529.25,35707.19,1200],["2025-06-03",35469.93,37901.82,35291.99,36478.27,373500],["2025-06-04",35707.19,36181.7,35707.19,36181.7,3100],["2025-06-05",36181.7,36181.7,35944.45,36063.07,4700],["2025-06-06",36003.76,36181.7,36003.76,36003.76,4800],["2025-06-09",36181.7,36715.53,36181.7,36596.9,12000],["2025-06-10",36418.96,36952.79,36418.96,36478.27,10600],["2025-06-11",36478.27,36537.59,36478.27,36478.27,12200],["2025-06-12",36063.07,37901.82,36063.07,36893.47,16600],["2025-06-13",36774.85,36952.79,36181.7,36537.59,17700],["2025-06-16",35944.45,37486.62,33749.82,37486.62,29400],["2025-06-17",37367.99,37723.87,37367.99,37723.87,28900],["2025-06-18",37605.25,38257.7,37605.25,37842.5,8800],["2025-06-19",37961.13,38020.45,36241.02,37367.99,31600],["2025-06-20",37367.99,38020.45,36537.59,36596.9,31500],["2025-06-23",37071.42,37071.42,35529.25,35588.56,41000],["2025-06-24",37545.93,37545.93,35410.62,35647.87,525400],["2025-06-25",36656.22,36656.22,35766.5,35944.45,782400],["2025-06-26",36656.22,36656.22,35588.56,35588.56,20600],["2025-06-27",36181.7,36181.7,35469.93,35766.5,18000],["2025-06-30",36715.53,37961.13,35944.45,37961.13,86800],["2025-07-01",42587.64,42587.64,37012.1,37012.1,79600],["2025-07-02",37901.82,37961.13,36893.47,36893.47,105100],["2025-07-03",40716.64,40716.64,37071.7,37338.4,32100],["2025-07-04",37782.91,37782.91,36982.8,37516.2,11200],["2025-07-07",37160.6,37427.3,36893.9,36893.9,39700],["2025-07-08",37338.4,37960.71,37249.5,37427.3,27900],["2025-07-09",38138.51,38138.51,37516.2,37516.2,49700],["2025-07-10",38049.61,38049.61,37782.91,37782.91,9800],["2025-07-11",37782.91,37871.81,37338.4,37338.4,41100],["2025-07-14",38049.61,38049.61,36805.0,37427.3,17100],["2025-07-15",37427.3,37694.01,36982.8,36982.8,10000],["2025-07-16",37249.5,37427.3,36805.0,36805.0,15600],["2025-07-17",36893.9,36893.9,36716.1,36893.9,23300],["2025-07-18",36893.9,38316.31,36716.1,36716.1,62400],["2025-07-21",37782.91,40005.43,37338.4,38849.72,137500],["2025-07-22",38671.92,39116.42,38583.02,38760.82,69200],["2025-07-23",38760.82,39916.53,38316.31,38671.92,266200],["2025-07-24",39738.73,39738.73,37960.71,38138.51,76300],["2025-07-25",38138.51,38405.21,37694.01,37871.81,165200],["2025-07-28",38760.82,38760.82,37516.2,37516.2,94000],["2025-07-29",37605.1,37782.91,36716.1,36982.8,83000],["2025-07-30",36982.8,36982.8,36538.29,36982.8,24100],["2025-07-31",36893.9,37960.71,36893.9,37516.2,38700],["2025-08-01",37516.2,37960.71,37516.2,37605.1,50400],["2025-08-04",37871.81,37871.81,37249.5,37694.01,24100],["2025-08-05",37516.2,37605.1,37071.7,37249.5,80100],["2025-08-06",37338.4,37427.3,37071.7,37249.5,24700],["2025-08-07",37249.5,37605.1,37160.6,37249.5,21700],["2025-08-08",37338.4,37605.1,37249.5,37338.4,64200],["2025-08-11",37338.4,37516.2,37338.4,37516.2,45500],["2025-08-12",37427.3,39116.42,37427.3,38671.92,84900],["2025-08-13",38938.62,38938.62,38405.21,38494.11,19300],["2025-08-14",38671.92,38671.92,38405.21,38494.11,14800],["2025-08-15",38494.11,38494.11,37782.91,37960.71,35200],["2025-08-18",37516.2,37782.91,37516.2,37694.01,18800],["2025-08-19",37694.01,37694.01,37338.4,37516.2,44000],["2025-08-20",37516.2,37516.2,37249.5,37516.2,27300],["2025-08-21",38138.51,38138.51,37160.6,37427.3,20100],["2025-08-22",37249.5,37249.5,36271.59,36627.19,40000],["2025-08-25",36360.49,37338.4,36271.59,36538.29,29200],["2025-08-26",36271.59,36538.29,35560.38,36538.29,13900],["2025-08-27",36449.39,36449.39,35915.99,36449.39,27000],["2025-08-28",36449.39,36538.29,36182.69,36360.49,14300],["2025-08-29",36360.49,36449.39,36004.89,36360.49,13400],["2025-09-03",36093.79,36627.19,36093.79,36360.49,5500],["2025-09-04",36449.39,36627.19,36182.69,36271.59,23800],["2025-09-05",36627.19,36805.0,36360.49,36449.39,23600],["2025-09-08",36627.19,37160.6,36271.59,36538.29,29900],["2025-09-09",36449.39,36805.0,36093.79,36538.29,14500],["2025-09-10",37249.5,37249.5,36182.69,36449.39,4300],["2025-09-11",36538.29,36538.29,36449.39,36449.39,1204000],["2025-09-12",36627.19,36627.19,36271.59,36449.39,10700],["2025-09-15",36449.39,36538.29,36093.79,36449.39,6100],["2025-09-16",36360.49,36449.39,36182.69,36360.49,11300],["2025-09-17",36360.49,37249.5,36271.59,36805.0,24700],["2025-09-18",36716.1,36805.0,36627.19,36627.19,9500],["2025-09-19",36805.0,36805.0,36004.89,36271.59,22100],["2025-09-22",36449.39,36893.9,36449.39,36449.39,20100],["2025-09-23",36538.29,36538.29,36182.69,36360.49,5100],["2025-09-24",36093.79,36360.49,36093.79,36360.49,5900],["2025-09-25",36627.19,36627.19,36271.59,36360.49,10600],["2025-09-26",36805.0,36805.0,36538.29,36538.29,300],["2025-09-29",36449.39,36449.39,35915.99,35915.99,310400],["2025-09-30",36004.89,36093.79,36004.89,36093.79,7600],["2025-10-01",36637.92,36637.92,36365.85,36365.85,1400],["2025-10-02",36365.85,36547.23,36365.85,36365.85,1400],["2025-10-03",36365.85,36365.85,36184.48,36275.16,4000],["2025-10-06",37091.36,37091.36,36093.79,36275.16,3600],["2025-10-07",36275.16,36547.23,36093.79,36275.16,4300],["2025-10-08",36547.23,36547.23,36184.48,36184.48,1300],["2025-10-09",36275.16,36456.54,36275.16,36275.16,4200],["2025-10-10",36365.85,36365.85,35821.72,36275.16,12300],["2025-10-13",35912.41,36184.48,35912.41,36184.48,4800],["2025-10-14",36003.1,36003.1,35821.72,36003.1,12300],["2025-10-15",36003.1,36003.1,35731.04,35821.72,6000],["2025-10-16",35821.72,35821.72,34824.16,35640.35,21200],["2025-10-17",35912.41,36456.54,35277.6,35731.04,5700],["2025-10-20",35731.04,35731.04,34370.72,34461.41,11600],["2025-10-21",34914.85,34914.85,34098.65,34189.34,9000],["2025-10-22",34007.97,34370.72,32647.65,33282.46,42700],["2025-10-23",33554.53,33735.9,33554.53,33554.53,206600],["2025-10-24",33373.15,33554.53,33101.09,33554.53,205200],["2025-10-27",32829.02,33735.9,32829.02,33282.46,10900],["2025-10-28",33735.9,33735.9,33282.46,33373.15,900],["2025-10-29",33463.84,33735.9,33463.84,33735.9,411600],["2025-10-30",33826.59,33826.59,33373.15,33826.59,7700],["2025-10-31",33826.59,34098.65,33735.9,33917.28,69300],["2025-11-03",34007.97,34007.97,33463.84,33917.28,5000],["2025-11-04",33735.9,33735.9,33373.15,33554.53,44800],["2025-11-05",33554.53,33554.53,32829.02,33463.84,45300],["2025-11-06",33463.84,33645.21,33463.84,33463.84,404600],["2025-11-07",33463.84,33735.9,32194.21,33191.78,8200],["2025-11-10",33282.46,33645.21,33191.78,33191.78,1300],["2025-11-11",33373.15,33645.21,33373.15,33645.21,14700],["2025-11-12",33826.59,34189.34,33826.59,33917.28,407500],["2025-11-13",34007.97,34189.34,33735.9,34007.97,5100],["2025-11-14",33735.9,34007.97,33735.9,34007.97,2900],["2025-11-17",34007.97,34007.97,33735.9,34007.97,6700],["2025-11-18",33917.28,34098.65,33826.59,33917.28,6400],["2025-11-19",33917.28,34007.97,33826.59,33826.59,6500],["2025-11-20",33735.9,33917.28,33463.84,33917.28,8600],["2025-11-21",33645.21,33826.59,33101.09,33645.21,7600],["2025-11-24",32829.02,33735.9,32647.65,33554.53,2200],["2025-11-25",33554.53,33645.21,33373.15,33373.15,7700],["2025-11-26",33645.21,34007.97,33645.21,34007.97,15600],["2025-11-27",33917.28,34280.03,33917.28,34280.03,31900],["2025-11-28",34098.65,35731.04,34098.65,35640.35,36700],["2025-12-01",35368.29,35731.04,35368.29,35368.29,28900],["2025-12-02",35368.29,35368.29,35096.22,35186.91,8200],["2025-12-03",35277.6,35277.6,34642.78,34824.16,9600],["2025-12-04",35005.53,35005.53,34733.47,35005.53,25300],["2025-12-05",35005.53,35005.53,34914.85,34914.85,5400],["2025-12-08",34280.03,35096.22,34280.03,34461.41,8600],["2025-12-09",34552.09,35549.66,34461.41,34824.16,5500],["2025-12-10",34461.41,34461.41,34189.34,34189.34,4100],["2025-12-11",34461.41,34461.41,34007.97,34461.41,2000],["2025-12-12",34824.16,34824.16,34824.16,34824.16,300],["2025-12-15",35277.6,35277.6,33554.53,34914.85,8100],["2025-12-16",34007.97,34824.16,33917.28,34824.16,6400],["2025-12-17",34461.41,34461.41,34370.72,34370.72,1900],["2025-12-18",34007.97,34733.47,33645.21,34733.47,341400],["2025-12-19",35277.6,35277.6,34007.97,34007.97,4800],["2025-12-22",34007.97,34189.34,34007.97,34007.97,3400],["2025-12-23",34098.65,34189.34,34007.97,34007.97,61200],["2025-12-24",34098.65,34098.65,34098.65,34098.65,6800],["2025-12-25",34098.65,34098.65,33917.28,33917.28,400600],["2025-12-26",33826.59,35186.91,33463.84,35186.91,4000],["2025-12-29",34189.34,34189.34,33735.9,33917.28,2300],["2025-12-30",33917.28,34189.34,33735.9,34007.97,4000],["2025-12-31",34007.97,34007.97,33735.9,33917.28,1200],["2026-01-05",34461.41,34642.78,33554.53,33554.53,1300],["2026-01-06",33645.21,34189.34,33645.21,34189.34,2000],["2026-01-07",34007.97,34461.41,34007.97,34370.72,7200],["2026-01-08",34461.41,34461.41,33917.28,34098.65,3100],["2026-01-09",33645.21,34461.41,33645.21,34370.72,6800],["2026-01-12",34370.72,36184.48,34370.72,34733.47,3900],["2026-01-13",35640.35,35640.35,34642.78,35186.91,6600],["2026-01-14",34914.85,35277.6,34552.09,34642.78,12500],["2026-01-15",34824.16,35277.6,34461.41,35186.91,8600],["2026-01-16",35186.91,35821.72,35186.91,35458.97,5200],["2026-01-19",35640.35,36728.6,35549.66,35640.35,32200],["2026-01-20",35912.41,35912.41,35354.19,35447.23,11500],["2026-01-21",36191.52,36191.52,34889.0,35819.38,14700],["2026-01-22",35633.3,35633.3,35075.08,35261.15,7900],["2026-01-23",34982.04,35168.11,34516.85,34795.96,8900],["2026-01-26",36005.45,36005.45,35819.38,35819.38,3500],["2026-01-27",36005.45,36005.45,36005.45,36005.45,0],["2026-01-28",34982.04,34982.04,34889.0,34889.0,1900],["2026-01-29",35726.34,35912.41,34795.96,35261.15,2800],["2026-01-30",34795.96,35168.11,34702.93,35168.11,5600],["2026-02-02",35261.15,35540.26,34889.0,34889.0,1100],["2026-02-03",35075.08,35075.08,34609.89,34889.0,4100],["2026-02-04",35912.41,36656.71,34702.93,34702.93,5400],["2026-02-05",34423.82,34889.0,34423.82,34423.82,5600],["2026-02-06",34330.78,34795.96,33400.4,34702.93,14400],["2026-02-09",34423.82,34423.82,34330.78,34330.78,900],["2026-02-10",33679.52,34423.82,33679.52,33679.52,10100],["2026-02-11",33958.63,34237.74,33865.59,33958.63,9100],["2026-02-12",33772.55,33958.63,33493.44,33772.55,4800],["2026-02-13",34144.7,34144.7,33772.55,33958.63,900],["2026-02-23",34237.74,34330.78,33958.63,33958.63,6600],["2026-02-24",34144.7,34144.7,33772.55,33772.55,5800],["2026-02-25",33865.59,33865.59,33679.52,33679.52,6800],["2026-02-26",33772.55,33772.55,33307.37,33307.37,26000],["2026-02-27",33307.37,33493.44,33214.33,33214.33,5400],["2026-03-02",33493.44,33493.44,32563.07,33028.26,19000],["2026-03-03",33400.4,33493.44,32563.07,32563.07,3100],["2026-03-04",33307.37,33307.37,32190.92,32376.99,15500],["2026-03-05",33307.37,33307.37,32376.99,32563.07,3500],["2026-03-06",32376.99,33400.4,32004.84,32842.18,2900],["2026-03-09",32935.22,33493.44,29958.02,29958.02,18800],["2026-03-10",30981.43,31167.51,30702.32,30702.32,5600],["2026-03-11",31818.77,31818.77,30702.32,30981.43,4400],["2026-03-12",30981.43,31539.66,30981.43,31167.51,3200],["2026-03-13",31167.51,31353.58,30981.43,31074.47,3600],["2026-03-16",31446.62,31446.62,30423.21,30516.25,5100],["2026-03-17",30702.32,31353.58,30609.28,30609.28,24100],["2026-03-18",31818.77,31818.77,30609.28,31074.47,3300],["2026-03-19",30702.32,31260.55,30702.32,30888.4,7300],["2026-03-20",31353.58,31353.58,30609.28,30702.32,5600],["2026-03-23",30609.28,30702.32,29399.8,29771.95,5800],["2026-03-24",30237.14,30237.14,29958.02,30051.06,3000],["2026-03-25",30051.06,30237.14,29958.02,29958.02,2800],["2026-03-26",30051.06,30051.06,29771.95,29771.95,3100],["2026-03-27",29585.87,29771.95,29585.87,29771.95,402700],["2026-03-30",29771.95,29958.02,29771.95,29864.99,2300],["2026-03-31",30330.17,30423.21,29864.99,29864.99,300],["2026-04-01",30237.14,30702.32,30051.06,30609.28,6400],["2026-04-02",30423.21,30423.21,30237.14,30237.14,1000],["2026-04-03",30237.14,30702.32,29771.95,29958.02,6900],["2026-04-06",30423.21,31353.58,29958.02,29958.02,800],["2026-04-07",30609.28,30702.32,30609.28,30702.32,500],["2026-04-08",31353.58,31353.58,30051.06,30330.17,8500],["2026-04-09",29958.02,30237.14,29213.72,30144.1,12300],["2026-04-10",30237.14,30237.14,30051.06,30051.06,1300],["2026-04-13",29492.84,29958.02,29213.72,29585.87,10600],["2026-04-14",30144.1,30144.1,30144.1,30144.1,100],["2026-04-15",29958.02,30144.1,29678.91,29678.91,8200],["2026-04-16",30051.06,30051.06,29399.8,29399.8,1300],["2026-04-17",29864.99,29864.99,29306.76,29306.76,7900],["2026-04-20",29864.99,29864.99,28562.46,29399.8,4500],["2026-04-21",29027.65,29213.72,29027.65,29213.72,3800],["2026-04-22",29492.84,29492.84,29213.72,29306.76,1600],["2026-04-23",28934.61,28934.61,28841.57,28841.57,1400],["2026-04-24",29120.69,29120.69,28655.5,28748.54,6100],["2026-04-28",27911.2,28748.54,27725.13,28748.54,7800],["2026-04-29",28655.5,29306.76,28376.39,28376.39,1400],["2026-05-04",28841.57,28934.61,28655.5,28655.5,4000],["2026-05-05",28655.5,28655.5,28190.31,28562.46,5400],["2026-05-06",28469.43,28562.46,28190.31,28190.31,3000],["2026-05-07",28190.31,29678.91,28190.31,28841.57,2700],["2026-05-08",28934.61,29120.69,28376.39,28376.39,6200],["2026-05-11",28655.5,28655.5,28190.31,28190.31,2400],["2026-05-12",28841.57,28934.61,28841.57,28934.61,800],["2026-05-13",28934.61,28934.61,28655.5,28655.5,22100],["2026-05-14",29027.65,29027.65,28934.61,28934.61,1100],["2026-05-15",28841.57,29027.65,28655.5,28841.57,10100],["2026-05-18",28097.28,28748.54,28097.28,28748.54,2900],["2026-05-19",28562.46,28748.54,28376.39,28376.39,4100],["2026-05-20",28469.43,28562.46,28283.35,28376.39,7800],["2026-05-21",29399.8,29678.91,27911.2,28097.28,13500],["2026-05-22",28581.71,28872.37,28581.71,28872.37,9000],["2026-05-25",28872.37,28872.37,28678.6,28678.6,600],["2026-05-26",28775.49,28775.49,28484.82,28581.71,2100],["2026-05-27",28581.71,28581.71,28581.71,28581.71,5900],["2026-05-28",28097.28,28581.71,27612.84,28484.82,400],["2026-05-29",28097.28,28097.28,28097.28,28097.28,800],["2026-06-01",28097.28,28097.28,27612.84,27612.84,2800],["2026-06-02",28872.37,28872.37,27612.84,27612.84,3100],["2026-06-03",27709.73,27709.73,27709.73,27709.73,500],["2026-06-04",28291.05,28291.05,28291.05,28291.05,100],["2026-06-05",28291.05,28291.05,27612.84,28194.16,3600],["2026-06-08",28581.71,28581.71,28097.28,28097.28,700],["2026-06-09",28678.6,28678.6,27709.73,28291.05,400],["2026-06-10",27612.84,27903.5,27419.07,27903.5,1500],["2026-06-11",28291.05,28291.05,28291.05,28291.05,200],["2026-06-12",27419.07,27515.95,27419.07,27515.95,3600],["2026-06-15",27128.4,28097.28,26159.53,28097.28,4100],["2026-06-16",27515.95,27612.84,26643.97,27612.84,3700],["2026-06-17",27515.95,27515.95,27128.4,27322.18,1200],["2026-06-18",27225.29,27225.29,27031.52,27031.52,4000],["2026-06-19",27128.4,27225.29,27128.4,27225.29,1500],["2026-06-22",27128.4,27322.18,27128.4,27322.18,3700],["2026-06-23",27128.4,27225.29,27128.4,27225.29,2000],["2026-06-24",27225.29,27225.29,27128.4,27128.4,600],["2026-06-25",28387.94,28387.94,26934.63,27419.07,2300],["2026-06-26",28000.39,28097.28,28000.39,28097.28,400],["2026-06-29",27612.84,27612.84,27612.84,27612.84,700],["2026-06-30",27515.95,27515.95,27419.07,27515.95,1100],["2026-07-01",27515.95,27515.95,27128.4,27128.4,2600],["2026-07-02",27322.18,27322.18,26934.63,27031.52,5900],["2026-07-03",27128.4,27128.4,27128.4,27128.4,300],["2026-07-06",27128.4,27128.4,27128.4,27128.4,1200],["2026-07-07",26450.19,27128.4,26450.19,27128.4,1600],["2026-07-08",27515.95,27515.95,26740.86,26740.86,500],["2026-07-09",26547.08,27031.52,26450.19,27031.52,1600],["2026-07-10",26740.86,26837.74,26740.86,26837.74,1100],["2026-07-13",26740.86,26740.86,26547.08,26740.86,2200],["2026-07-14",26547.08,26740.86,26547.08,26740.86,1200],["2026-07-15",26643.97,26643.97,26643.97,26643.97,1000],["2026-07-16",26643.97,26643.97,26159.53,26159.53,2000],["2026-07-17",26643.97,26643.97,26643.97,26643.97,200],["2026-07-20",26547.08,26547.08,25481.32,25675.1,2900],["2026-07-21",25965.76,25965.76,25868.87,25868.87,400],["2026-07-22",25868.87,25868.87,25868.87,25868.87,500],["2026-07-23",25675.1,25868.87,25675.1,25868.87,4600],["2026-07-24",25675.1,25675.1,25675.1,25675.1,100],["2026-07-27",25675.1,25675.1,25675.1,25675.1,300],["2026-07-28",25675.1,25675.1,25675.1,25675.1,0],["2026-07-29",25675.1,25675.1,25578.21,25675.1,1200],["2026-07-30",25675.1,25868.87,25578.21,25578.21,3800],["2026-07-31",25578.21,25578.21,25578.21,25578.21,100],["2026-08-03",25675.1,25675.1,25578.21,25578.21,1400],["2026-08-04",25578.21,25578.21,25190.66,25190.66,1800],["2026-08-05",25190.66,25287.55,25190.66,25190.66,3900],["2026-08-06",25190.66,25190.66,24706.23,25190.66,1600],["2026-08-07",25190.66,25190.66,24900.0,25093.77,3800],["2026-08-10",25190.66,25190.66,25093.77,25190.66,5800],["2026-08-11",25287.55,25287.55,25093.77,25190.66,1300],["2026-08-12",25190.66,25190.66,25093.77,25093.77,1000],["2026-08-13",25093.77,25190.66,24706.23,24706.23,4800],["2026-08-14",24900.0,24900.0,24900.0,24900.0,0],["2026-08-17",24900.0,24900.0,24900.0,24900.0,2000],["2026-08-18",24803.11,24900.0,24706.23,24900.0,4100],["2026-08-19",24706.23,24706.23,24706.23,24706.23,8100],["2026-08-20",24706.23,24996.89,24609.34,24996.89,1400],["2026-08-21",24512.45,25578.21,24221.79,24221.79,9300],["2026-08-24",24996.89,24996.89,24996.89,24996.89,100],["2026-08-25",24996.89,24996.89,24706.23,24996.89,1200],["2026-08-26",24996.89,24996.89,24996.89,24996.89,400],["2026-08-27",24512.45,24996.89,24415.56,24996.89,6400],["2026-08-28",24609.34,24609.34,24609.34,24609.34,0],["2026-09-03",25093.77,25093.77,25093.77,25093.77,700],["2026-09-04",24706.23,25287.55,24706.23,25190.66,1500],["2026-09-07",24900.0,25093.77,24318.68,25093.77,41700],["2026-09-08",24318.68,24996.89,24221.79,24996.89,1500],["2026-09-09",24415.56,24415.56,24415.56,24415.56,2000],["2026-09-10",24706.23,24706.23,24415.56,24415.56,3700],["2026-09-11",25093.77,25093.77,24512.45,24512.45,400],["2026-09-14",24706.23,24706.23,24318.68,24318.68,1400],["2026-09-15",24706.23,24706.23,24706.23,24706.23,400],["2026-09-16",24803.11,24996.89,24803.11,24900.0,1200],["2026-09-17",25384.44,25384.44,24803.11,24803.11,1700],["2026-09-18",25200.0,25200.0,24700.0,24900.0,3600],["2026-09-21",24900.0,24900.0,24900.0,24900.0,700],["2026-09-22",25000.0,25000.0,24200.0,24900.0,2200],["2026-09-23",24100.0,24300.0,24100.0,24300.0,1200],["2026-09-24",25900.0,25900.0,25500.0,25500.0,300],["2026-09-25",24900.0,25600.0,24900.0,25500.0,1800],["2026-09-28",24500.0,25100.0,24200.0,25100.0,1500],["2026-09-29",24800.0,24800.0,24600.0,24800.0,1200],["2026-09-30",25000.0,25000.0,24500.0,24500.0,300],["2026-10-01",25000.0,25000.0,25000.0,25000.0,200],["2026-10-02",25000.0,25000.0,25000.0,25000.0,0],["2026-10-05",25000.0,25000.0,25000.0,25000.0,0],["2026-10-06",25400.0,25400.0,24300.0,24300.0,900],["2026-10-07",24300.0,24900.0,24000.0,24000.0,2800],["2026-10-08",24100.0,24100.0,24100.0,24100.0,200],["2026-10-09",24100.0,24100.0,24100.0,24100.0,800],["2026-10-12",25300.0,25300.0,24200.0,24200.0,1900]]}