{"sym":"LAI","index":false,"bars":[["2015-08-10",1458.28,1458.28,1458.28,1458.28,0],["2015-08-11",1458.28,1458.28,1458.28,1458.28,0],["2015-08-12",1458.28,1458.28,1458.28,1458.28,0],["2015-08-13",1458.28,1458.28,1458.28,1458.28,0],["2015-08-14",1458.28,1458.28,1458.28,1458.28,0],["2015-08-17",1458.28,1458.28,1458.28,1458.28,0],["2015-08-18",1458.28,1458.28,1458.28,1458.28,0],["2015-08-19",1458.28,1458.28,1458.28,1458.28,0],["2015-08-20",1458.28,1458.28,1458.28,1458.28,0],["2015-08-21",1458.28,1458.28,1458.28,1458.28,0],["2015-08-24",1458.28,1458.28,1458.28,1458.28,0],["2015-08-25",1458.28,1458.28,1458.28,1458.28,0],["2015-08-26",1458.28,1458.28,1458.28,1458.28,0],["2015-08-27",1458.28,1458.28,1458.28,1458.28,0],["2015-08-28",1458.28,1458.28,1458.28,1458.28,0],["2015-08-31",1458.28,1458.28,1458.28,1458.28,0],["2015-09-01",1458.28,1458.28,1458.28,1458.28,0],["2015-09-03",1458.28,1458.28,1458.28,1458.28,0],["2015-09-04",1458.28,1458.28,1458.28,1458.28,0],["2015-09-07",1458.28,1458.28,1458.28,1458.28,0],["2015-09-08",1458.28,1458.28,1458.28,1458.28,0],["2015-09-09",1458.28,1458.28,1458.28,1458.28,0],["2015-09-10",1458.28,1458.28,1458.28,1458.28,0],["2015-09-11",1458.28,1458.28,1458.28,1458.28,0],["2015-09-14",1458.28,1458.28,1458.28,1458.28,0],["2015-09-15",1458.28,1458.28,1458.28,1458.28,0],["2015-09-16",1458.28,1458.28,1458.28,1458.28,0],["2015-09-17",1458.28,1458.28,1458.28,1458.28,0],["2015-09-18",1458.28,1458.28,1458.28,1458.28,0],["2015-09-21",1458.28,1458.28,1458.28,1458.28,0],["2015-09-22",1458.28,1458.28,1458.28,1458.28,0],["2015-09-23",1458.28,1458.28,1458.28,1458.28,0],["2015-09-24",1458.28,1458.28,1458.28,1458.28,0],["2015-09-25",1458.28,1458.28,1458.28,1458.28,0],["2015-09-28",1458.28,1458.28,1458.28,1458.28,0],["2015-09-29",1458.28,1458.28,1458.28,1458.28,0],["2015-09-30",1458.28,1458.28,1458.28,1458.28,0],["2015-10-01",1458.28,1458.28,1458.28,1458.28,0],["2015-10-02",1458.28,1458.28,1458.28,1458.28,0],["2015-10-05",1458.28,1458.28,1458.28,1458.28,0],["2015-10-06",1458.28,1458.28,1458.28,1458.28,0],["2015-10-07",1458.28,1458.28,1458.28,1458.28,0],["2015-10-08",1458.28,1458.28,1458.28,1458.28,0],["2015-10-09",1458.28,1458.28,1458.28,1458.28,0],["2015-10-12",1458.28,1458.28,1458.28,1458.28,0],["2015-10-13",1458.28,1458.28,1458.28,1458.28,0],["2015-10-14",1458.28,1458.28,1458.28,1458.28,0],["2015-10-15",1458.28,1458.28,1458.28,1458.28,0],["2015-10-16",1458.28,1458.28,1458.28,1458.28,0],["2015-10-19",1458.28,1458.28,1458.28,1458.28,0],["2015-10-20",1458.28,1458.28,1458.28,1458.28,0],["2015-10-21",1458.28,1458.28,1458.28,1458.28,0],["2015-10-22",1458.28,1458.28,1458.28,1458.28,0],["2015-10-23",1458.28,1458.28,1458.28,1458.28,0],["2015-10-26",1458.28,1458.28,1458.28,1458.28,0],["2015-10-27",2032.4,2032.4,2032.4,2032.4,100],["2015-10-28",2032.4,2032.4,2032.4,2032.4,0],["2015-10-29",2032.4,2032.4,2032.4,2032.4,0],["2015-10-30",2032.4,2032.4,2032.4,2032.4,0],["2015-11-02",2032.4,2032.4,2032.4,2032.4,0],["2015-11-03",2032.4,2032.4,2032.4,2032.4,0],["2015-11-04",2032.4,2032.4,2032.4,2032.4,0],["2015-11-05",1952.02,1952.02,1952.02,1952.02,100],["2015-11-06",1952.02,1952.02,1952.02,1952.02,0],["2015-11-09",1952.02,1952.02,1952.02,1952.02,0],["2015-11-10",1952.02,1952.02,1952.02,1952.02,0],["2015-11-11",1952.02,1952.02,1952.02,1952.02,0],["2015-11-12",1952.02,1952.02,1952.02,1952.02,0],["2015-11-13",1952.02,1952.02,1952.02,1952.02,0],["2015-11-16",1952.02,1952.02,1952.02,1952.02,0],["2015-11-17",1952.02,1952.02,1952.02,1952.02,0],["2015-11-18",1952.02,1952.02,1952.02,1952.02,0],["2015-11-19",1952.02,1952.02,1952.02,1952.02,0],["2015-11-20",1952.02,1952.02,1952.02,1952.02,0],["2015-11-23",1952.02,1952.02,1952.02,1952.02,0],["2015-11-24",1952.02,1952.02,1952.02,1952.02,0],["2015-11-25",1952.02,1952.02,1952.02,1952.02,0],["2015-11-26",1952.02,1952.02,1952.02,1952.02,0],["2015-11-27",1952.02,1952.02,1952.02,1952.02,0],["2015-11-30",1952.02,1952.02,1952.02,1952.02,0],["2015-12-01",1952.02,1952.02,1952.02,1952.02,0],["2015-12-02",1952.02,1952.02,1952.02,1952.02,0],["2015-12-03",1952.02,1952.02,1952.02,1952.02,0],["2015-12-04",1952.02,1952.02,1952.02,1952.02,0],["2015-12-07",1952.02,1952.02,1952.02,1952.02,0],["2015-12-08",1952.02,1952.02,1952.02,1952.02,0],["2015-12-09",1952.02,1952.02,1952.02,1952.02,0],["2015-12-10",1952.02,1952.02,1952.02,1952.02,0],["2015-12-11",1952.02,1952.02,1952.02,1952.02,0],["2015-12-14",1952.02,1952.02,1952.02,1952.02,0],["2015-12-15",1952.02,1952.02,1952.02,1952.02,0],["2015-12-16",1952.02,1952.02,1952.02,1952.02,0],["2015-12-17",1952.02,1952.02,1952.02,1952.02,0],["2015-12-18",1952.02,1952.02,1952.02,1952.02,0],["2015-12-21",1952.02,1952.02,1952.02,1952.02,0],["2015-12-22",1952.02,1952.02,1952.02,1952.02,0],["2015-12-23",1952.02,1952.02,1952.02,1952.02,0],["2015-12-24",1952.02,1952.02,1952.02,1952.02,0],["2015-12-25",1952.02,1952.02,1952.02,1952.02,0],["2015-12-28",1952.02,1952.02,1952.02,1952.02,0],["2015-12-29",1952.02,1952.02,1952.02,1952.02,0],["2015-12-30",1952.02,1952.02,1952.02,1952.02,0],["2015-12-31",1952.02,1952.02,1952.02,1952.02,0],["2016-01-04",1952.02,1952.02,1952.02,1952.02,0],["2016-01-05",1952.02,1952.02,1952.02,1952.02,0],["2016-01-06",1952.02,1952.02,1952.02,1952.02,0],["2016-01-07",1952.02,1952.02,1952.02,1952.02,0],["2016-01-08",1952.02,1952.02,1952.02,1952.02,0],["2016-01-11",1952.02,1952.02,1952.02,1952.02,0],["2016-01-12",1952.02,1952.02,1952.02,1952.02,0],["2016-01-13",1952.02,1952.02,1952.02,1952.02,0],["2016-01-14",1952.02,1952.02,1952.02,1952.02,0],["2016-01-15",1952.02,1952.02,1952.02,1952.02,0],["2016-01-18",1952.02,1952.02,1952.02,1952.02,0],["2016-01-19",1952.02,1952.02,1952.02,1952.02,0],["2016-01-20",1952.02,1952.02,1952.02,1952.02,0],["2016-01-21",1952.02,1952.02,1952.02,1952.02,0],["2016-01-22",1952.02,1952.02,1952.02,1952.02,0],["2016-01-25",1952.02,1952.02,1952.02,1952.02,0],["2016-01-26",1952.02,1952.02,1952.02,1952.02,0],["2016-01-27",1952.02,1952.02,1952.02,1952.02,0],["2016-01-28",1952.02,1952.02,1952.02,1952.02,0],["2016-01-29",1952.02,1952.02,1952.02,1952.02,0],["2016-02-01",1952.02,1952.02,1952.02,1952.02,0],["2016-02-02",1952.02,1952.02,1952.02,1952.02,0],["2016-02-03",1952.02,1952.02,1952.02,1952.02,0],["2016-02-04",1952.02,1952.02,1952.02,1952.02,0],["2016-02-05",1952.02,1952.02,1952.02,1952.02,0],["2016-02-15",1952.02,1952.02,1952.02,1952.02,0],["2016-02-16",1952.02,1952.02,1952.02,1952.02,0],["2016-02-17",1952.02,1952.02,1952.02,1952.02,0],["2016-02-18",1952.02,1952.02,1952.02,1952.02,0],["2016-02-19",1952.02,1952.02,1952.02,1952.02,0],["2016-02-22",1952.02,1952.02,1952.02,1952.02,0],["2016-02-23",1952.02,1952.02,1952.02,1952.02,0],["2016-02-24",1952.02,1952.02,1952.02,1952.02,0],["2016-02-25",1952.02,1952.02,1952.02,1952.02,0],["2016-02-26",1952.02,1952.02,1952.02,1952.02,0],["2016-02-29",1952.02,1952.02,1952.02,1952.02,0],["2016-03-01",1952.02,1952.02,1952.02,1952.02,0],["2016-03-02",1952.02,1952.02,1952.02,1952.02,0],["2016-03-03",1952.02,1952.02,1952.02,1952.02,0],["2016-03-04",1952.02,1952.02,1952.02,1952.02,0],["2016-03-07",1952.02,1952.02,1952.02,1952.02,0],["2016-03-08",1952.02,1952.02,1952.02,1952.02,0],["2016-03-09",1952.02,1952.02,1952.02,1952.02,0],["2016-03-10",1952.02,1952.02,1952.02,1952.02,0],["2016-03-11",1952.02,1952.02,1952.02,1952.02,0],["2016-03-14",1952.02,1952.02,1952.02,1952.02,0],["2016-03-15",1952.02,1952.02,1952.02,1952.02,0],["2016-03-16",1952.02,1952.02,1952.02,1952.02,0],["2016-03-17",1952.02,1952.02,1952.02,1952.02,0],["2016-03-18",1952.02,1952.02,1952.02,1952.02,0],["2016-03-21",1952.02,1952.02,1952.02,1952.02,0],["2016-03-22",1952.02,1952.02,1952.02,1952.02,0],["2016-03-23",1952.02,1952.02,1952.02,1952.02,0],["2016-03-24",1952.02,1952.02,1952.02,1952.02,0],["2016-03-25",1952.02,1952.02,1952.02,1952.02,0],["2016-03-28",1952.02,1952.02,1952.02,1952.02,0],["2016-03-29",1952.02,1952.02,1952.02,1952.02,0],["2016-03-30",1952.02,1952.02,1952.02,1952.02,0],["2016-03-31",1952.02,1952.02,1952.02,1952.02,0],["2016-04-01",1952.02,1952.02,1952.02,1952.02,0],["2016-04-04",1952.02,1952.02,1952.02,1952.02,0],["2016-04-05",1952.02,1952.02,1952.02,1952.02,0],["2016-04-06",1952.02,1952.02,1952.02,1952.02,0],["2016-04-07",1952.02,1952.02,1952.02,1952.02,0],["2016-04-08",1952.02,1952.02,1952.02,1952.02,0],["2016-04-11",1952.02,1952.02,1952.02,1952.02,0],["2016-04-12",1952.02,1952.02,1952.02,1952.02,0],["2016-04-13",1952.02,1952.02,1952.02,1952.02,0],["2016-04-14",1952.02,1952.02,1952.02,1952.02,0],["2016-04-15",1952.02,1952.02,1952.02,1952.02,0],["2016-04-19",1952.02,1952.02,1952.02,1952.02,0],["2016-04-20",1952.02,1952.02,1952.02,1952.02,0],["2016-04-21",1952.02,1952.02,1952.02,1952.02,0],["2016-04-22",1952.02,1952.02,1952.02,1952.02,0],["2016-04-25",1952.02,1952.02,1952.02,1952.02,0],["2016-04-26",1952.02,1952.02,1952.02,1952.02,0],["2016-04-27",1952.02,1952.02,1952.02,1952.02,0],["2016-04-28",1952.02,1952.02,1952.02,1952.02,0],["2016-04-29",1952.02,1952.02,1952.02,1952.02,0],["2016-05-04",1952.02,1952.02,1952.02,1952.02,0],["2016-05-05",1952.02,1952.02,1952.02,1952.02,0],["2016-05-06",1952.02,1952.02,1952.02,1952.02,0],["2016-05-09",1952.02,1952.02,1952.02,1952.02,0],["2016-05-10",1952.02,1952.02,1952.02,1952.02,0],["2016-05-11",1952.02,1952.02,1952.02,1952.02,0],["2016-05-12",1952.02,1952.02,1952.02,1952.02,0],["2016-05-13",1952.02,1952.02,1952.02,1952.02,0],["2016-05-16",1952.02,1952.02,1952.02,1952.02,0],["2016-05-17",1952.02,1952.02,1952.02,1952.02,0],["2016-05-18",1952.02,1952.02,1952.02,1952.02,0],["2016-05-19",1952.02,1952.02,1952.02,1952.02,0],["2016-05-20",1952.02,1952.02,1952.02,1952.02,0],["2016-05-23",1952.02,1952.02,1952.02,1952.02,0],["2016-05-24",1952.02,1952.02,1952.02,1952.02,0],["2016-05-25",1952.02,1952.02,1952.02,1952.02,0],["2016-05-26",1952.02,1952.02,1952.02,1952.02,0],["2016-05-27",1952.02,1952.02,1952.02,1952.02,0],["2016-05-30",1952.02,1952.02,1952.02,1952.02,0],["2016-05-31",1952.02,1952.02,1952.02,1952.02,0],["2016-06-01",1952.02,1952.02,1952.02,1952.02,0],["2016-06-02",1952.02,1952.02,1952.02,1952.02,0],["2016-06-03",1952.02,1952.02,1952.02,1952.02,0],["2016-06-06",1952.02,1952.02,1952.02,1952.02,0],["2016-06-07",1952.02,1952.02,1952.02,1952.02,0],["2016-06-08",1952.02,1952.02,1952.02,1952.02,0],["2016-06-09",1952.02,1952.02,1952.02,1952.02,0],["2016-06-10",1952.02,1952.02,1952.02,1952.02,0],["2016-06-13",1952.02,1952.02,1952.02,1952.02,0],["2016-06-14",1952.02,1952.02,1952.02,1952.02,0],["2016-06-15",1952.02,1952.02,1952.02,1952.02,0],["2016-06-16",1952.02,1952.02,1952.02,1952.02,0],["2016-06-17",1952.02,1952.02,1952.02,1952.02,0],["2016-06-20",1952.02,1952.02,1952.02,1952.02,0],["2016-06-21",1952.02,1952.02,1952.02,1952.02,0],["2016-06-22",1952.02,1952.02,1952.02,1952.02,0],["2016-06-23",1952.02,1952.02,1952.02,1952.02,0],["2016-06-24",1952.02,1952.02,1952.02,1952.02,0],["2016-06-27",1952.02,1952.02,1952.02,1952.02,0],["2016-06-28",1952.02,1952.02,1952.02,1952.02,0],["2016-06-29",1952.02,1952.02,1952.02,1952.02,0],["2016-06-30",1952.02,1952.02,1952.02,1952.02,0],["2016-07-01",1952.02,1952.02,1952.02,1952.02,0],["2016-07-04",1952.02,1952.02,1952.02,1952.02,0],["2016-07-05",1952.02,1952.02,1952.02,1952.02,0],["2016-07-06",1952.02,1952.02,1952.02,1952.02,0],["2016-07-07",1952.02,1952.02,1952.02,1952.02,0],["2016-07-08",1952.02,1952.02,1952.02,1952.02,0],["2016-07-11",1952.02,1952.02,1952.02,1952.02,0],["2016-07-12",1952.02,1952.02,1952.02,1952.02,0],["2016-07-13",1952.02,1952.02,1952.02,1952.02,0],["2016-07-14",1952.02,1952.02,1952.02,1952.02,0],["2016-07-15",1952.02,1952.02,1952.02,1952.02,0],["2016-07-18",1952.02,1952.02,1952.02,1952.02,0],["2016-07-19",1952.02,1952.02,1952.02,1952.02,0],["2016-07-20",1952.02,1952.02,1952.02,1952.02,0],["2016-07-21",1952.02,1952.02,1952.02,1952.02,0],["2016-07-22",1952.02,1952.02,1952.02,1952.02,0],["2016-07-25",1952.02,1952.02,1952.02,1952.02,0],["2016-07-26",1952.02,1952.02,1952.02,1952.02,0],["2016-07-27",1952.02,1952.02,1952.02,1952.02,0],["2016-07-28",1952.02,1952.02,1952.02,1952.02,0],["2016-07-29",1952.02,1952.02,1952.02,1952.02,0],["2016-08-01",1952.02,1952.02,1952.02,1952.02,0],["2016-08-02",1952.02,1952.02,1952.02,1952.02,0],["2016-08-03",1952.02,1952.02,1952.02,1952.02,0],["2016-08-04",1952.02,1952.02,1952.02,1952.02,0],["2016-08-05",1952.02,1952.02,1952.02,1952.02,0],["2016-08-08",1952.02,1952.02,1952.02,1952.02,0],["2016-08-09",1952.02,1952.02,1952.02,1952.02,0],["2016-08-10",1952.02,1952.02,1952.02,1952.02,0],["2016-08-11",1952.02,1952.02,1952.02,1952.02,0],["2016-08-12",1952.02,1952.02,1952.02,1952.02,0],["2016-08-15",1952.02,1952.02,1952.02,1952.02,0],["2016-08-16",1952.02,1952.02,1952.02,1952.02,0],["2016-08-17",1952.02,1952.02,1952.02,1952.02,0],["2016-08-18",1952.02,1952.02,1952.02,1952.02,0],["2016-08-19",1952.02,1952.02,1952.02,1952.02,0],["2016-08-22",1952.02,1952.02,1952.02,1952.02,0],["2016-08-23",1952.02,1952.02,1952.02,1952.02,0],["2016-08-24",1952.02,1952.02,1952.02,1952.02,0],["2016-08-25",1952.02,1952.02,1952.02,1952.02,0],["2016-08-26",1952.02,1952.02,1952.02,1952.02,0],["2016-08-29",1952.02,1952.02,1952.02,1952.02,0],["2016-08-30",1952.02,1952.02,1952.02,1952.02,0],["2016-08-31",1952.02,1952.02,1952.02,1952.02,0],["2016-09-01",1952.02,1952.02,1952.02,1952.02,0],["2016-09-05",1952.02,1952.02,1952.02,1952.02,0],["2016-09-06",1952.02,1952.02,1952.02,1952.02,0],["2016-09-07",1952.02,1952.02,1952.02,1952.02,0],["2016-09-08",1952.02,1952.02,1952.02,1952.02,0],["2016-09-09",1952.02,1952.02,1952.02,1952.02,0],["2016-09-12",1952.02,1952.02,1952.02,1952.02,0],["2016-09-13",1952.02,1952.02,1952.02,1952.02,0],["2016-09-14",1952.02,1952.02,1952.02,1952.02,0],["2016-09-15",1952.02,1952.02,1952.02,1952.02,0],["2016-09-16",1952.02,1952.02,1952.02,1952.02,0],["2016-09-19",1952.02,1952.02,1952.02,1952.02,0],["2016-09-20",1952.02,1952.02,1952.02,1952.02,0],["2016-09-21",1952.02,1952.02,1952.02,1952.02,0],["2016-09-22",1952.02,1952.02,1952.02,1952.02,0],["2016-09-23",1952.02,1952.02,1952.02,1952.02,0],["2016-09-26",1952.02,1952.02,1952.02,1952.02,0],["2016-09-27",1952.02,1952.02,1952.02,1952.02,0],["2016-09-28",1952.02,1952.02,1952.02,1952.02,0],["2016-09-29",1952.02,1952.02,1952.02,1952.02,0],["2016-09-30",1952.02,1952.02,1952.02,1952.02,0],["2016-10-03",1952.02,1952.02,1952.02,1952.02,0],["2016-10-04",1952.02,1952.02,1952.02,1952.02,0],["2016-10-05",1952.02,1952.02,1952.02,1952.02,0],["2016-10-06",1952.02,1952.02,1952.02,1952.02,0],["2016-10-07",1952.02,1952.02,1952.02,1952.02,0],["2016-10-10",1952.02,1952.02,1952.02,1952.02,0],["2016-10-11",1952.02,1952.02,1952.02,1952.02,0],["2016-10-12",1952.02,1952.02,1952.02,1952.02,0],["2016-10-13",1952.02,1952.02,1952.02,1952.02,0],["2016-10-14",1952.02,1952.02,1952.02,1952.02,0],["2016-10-17",1952.02,1952.02,1952.02,1952.02,0],["2016-10-18",1952.02,1952.02,1952.02,1952.02,0],["2016-10-19",1952.02,1952.02,1952.02,1952.02,0],["2016-10-20",1952.02,1952.02,1952.02,1952.02,0],["2016-10-21",1952.02,1952.02,1952.02,1952.02,0],["2016-10-24",1952.02,1952.02,1952.02,1952.02,0],["2016-10-25",1952.02,1952.02,1952.02,1952.02,0],["2016-10-26",1952.02,1952.02,1952.02,1952.02,0],["2016-10-27",1952.02,1952.02,1952.02,1952.02,0],["2016-10-28",1952.02,1952.02,1952.02,1952.02,0],["2016-10-31",1952.02,1952.02,1952.02,1952.02,0],["2016-11-01",1952.02,1952.02,1952.02,1952.02,0],["2016-11-02",1952.02,1952.02,1952.02,1952.02,0],["2016-11-03",1952.02,1952.02,1952.02,1952.02,0],["2016-11-04",1952.02,1952.02,1952.02,1952.02,0],["2016-11-07",1952.02,1952.02,1952.02,1952.02,0],["2016-11-08",1952.02,1952.02,1952.02,1952.02,0],["2016-11-09",1952.02,1952.02,1952.02,1952.02,0],["2016-11-10",1952.02,1952.02,1952.02,1952.02,0],["2016-11-11",1952.02,1952.02,1952.02,1952.02,0],["2016-11-14",1952.02,1952.02,1952.02,1952.02,0],["2016-11-15",1952.02,1952.02,1952.02,1952.02,0],["2016-11-16",1952.02,1952.02,1952.02,1952.02,0],["2016-11-17",1952.02,1952.02,1952.02,1952.02,0],["2016-11-18",1952.02,1952.02,1952.02,1952.02,0],["2016-11-21",1952.02,1952.02,1952.02,1952.02,0],["2016-11-22",1952.02,1952.02,1952.02,1952.02,0],["2016-11-23",1952.02,1952.02,1952.02,1952.02,0],["2016-11-24",1952.02,1952.02,1952.02,1952.02,0],["2016-11-25",1952.02,1952.02,1952.02,1952.02,0],["2016-11-28",1952.02,1952.02,1952.02,1952.02,0],["2016-11-29",1952.02,1952.02,1952.02,1952.02,0],["2016-11-30",1952.02,1952.02,1952.02,1952.02,0],["2016-12-01",1952.02,1952.02,1952.02,1952.02,0],["2016-12-02",1952.02,1952.02,1952.02,1952.02,0],["2016-12-05",1952.02,1952.02,1952.02,1952.02,0],["2016-12-06",1952.02,1952.02,1952.02,1952.02,0],["2016-12-07",1952.02,1952.02,1952.02,1952.02,0],["2016-12-08",1952.02,1952.02,1952.02,1952.02,0],["2016-12-09",1952.02,1952.02,1952.02,1952.02,0],["2016-12-12",1952.02,1952.02,1952.02,1952.02,0],["2016-12-13",1952.02,1952.02,1952.02,1952.02,0],["2016-12-14",1952.02,1952.02,1952.02,1952.02,0],["2016-12-15",1952.02,1952.02,1952.02,1952.02,0],["2016-12-16",1952.02,1952.02,1952.02,1952.02,0],["2016-12-19",1952.02,1952.02,1952.02,1952.02,0],["2016-12-20",1952.02,1952.02,1952.02,1952.02,0],["2016-12-21",1952.02,1952.02,1952.02,1952.02,0],["2016-12-22",1952.02,1952.02,1952.02,1952.02,0],["2016-12-23",1952.02,1952.02,1952.02,1952.02,0],["2016-12-26",1952.02,1952.02,1952.02,1952.02,0],["2016-12-27",1952.02,1952.02,1952.02,1952.02,0],["2016-12-28",1952.02,1952.02,1952.02,1952.02,0],["2016-12-29",1952.02,1952.02,1952.02,1952.02,0],["2016-12-30",1952.02,1952.02,1952.02,1952.02,0],["2017-01-03",1952.02,1952.02,1952.02,1952.02,0],["2017-01-04",1952.02,1952.02,1952.02,1952.02,0],["2017-01-05",1952.02,1952.02,1952.02,1952.02,0],["2017-01-06",1952.02,1952.02,1952.02,1952.02,0],["2017-01-09",1952.02,1952.02,1952.02,1952.02,0],["2017-01-10",1952.02,1952.02,1952.02,1952.02,0],["2017-01-11",1952.02,1952.02,1952.02,1952.02,0],["2017-01-12",1952.02,1952.02,1952.02,1952.02,0],["2017-01-13",1952.02,1952.02,1952.02,1952.02,0],["2017-01-16",1952.02,1952.02,1952.02,1952.02,0],["2017-01-17",1952.02,1952.02,1952.02,1952.02,0],["2017-01-18",1952.02,1952.02,1952.02,1952.02,0],["2017-01-19",1952.02,1952.02,1952.02,1952.02,0],["2017-01-20",1952.02,1952.02,1952.02,1952.02,0],["2017-01-23",1952.02,1952.02,1952.02,1952.02,0],["2017-01-24",1952.02,1952.02,1952.02,1952.02,0],["2017-01-25",1952.02,1952.02,1952.02,1952.02,0],["2017-02-02",1952.02,1952.02,1952.02,1952.02,0],["2017-02-03",1952.02,1952.02,1952.02,1952.02,0],["2017-02-06",1952.02,1952.02,1952.02,1952.02,0],["2017-02-07",1952.02,1952.02,1952.02,1952.02,0],["2017-02-08",1952.02,1952.02,1952.02,1952.02,0],["2017-02-09",1952.02,1952.02,1952.02,1952.02,0],["2017-02-10",1952.02,1952.02,1952.02,1952.02,0],["2017-02-13",1952.02,1952.02,1952.02,1952.02,0],["2017-02-14",1952.02,1952.02,1952.02,1952.02,0],["2017-02-15",1952.02,1952.02,1952.02,1952.02,0],["2017-02-16",1952.02,1952.02,1952.02,1952.02,0],["2017-02-17",1952.02,1952.02,1952.02,1952.02,0],["2017-02-20",1952.02,1952.02,1952.02,1952.02,0],["2017-02-21",1952.02,1952.02,1952.02,1952.02,0],["2017-02-22",1952.02,1952.02,1952.02,1952.02,0],["2017-02-23",1952.02,1952.02,1952.02,1952.02,0],["2017-02-24",1952.02,1952.02,1952.02,1952.02,0],["2017-02-27",1952.02,1952.02,1952.02,1952.02,0],["2017-02-28",1952.02,1952.02,1952.02,1952.02,0],["2017-03-01",1952.02,1952.02,1952.02,1952.02,0],["2017-03-02",1952.02,1952.02,1952.02,1952.02,0],["2017-03-03",1952.02,1952.02,1952.02,1952.02,0],["2017-03-06",1952.02,1952.02,1952.02,1952.02,0],["2017-03-07",1952.02,1952.02,1952.02,1952.02,0],["2017-03-08",1952.02,1952.02,1952.02,1952.02,0],["2017-03-09",1952.02,1952.02,1952.02,1952.02,0],["2017-03-10",1952.02,1952.02,1952.02,1952.02,0],["2017-03-13",1952.02,1952.02,1952.02,1952.02,0],["2017-03-14",1952.02,1952.02,1952.02,1952.02,0],["2017-03-15",1952.02,1952.02,1952.02,1952.02,0],["2017-03-16",1952.02,1952.02,1952.02,1952.02,0],["2017-03-17",1952.02,1952.02,1952.02,1952.02,0],["2017-03-20",1952.02,1952.02,1952.02,1952.02,0],["2017-03-21",1952.02,1952.02,1952.02,1952.02,0],["2017-03-22",1952.02,1952.02,1952.02,1952.02,0],["2017-03-23",1952.02,1952.02,1952.02,1952.02,0],["2017-03-24",1952.02,1952.02,1952.02,1952.02,0],["2017-03-27",1952.02,1952.02,1952.02,1952.02,0],["2017-03-28",1952.02,1952.02,1952.02,1952.02,0],["2017-03-29",1952.02,1952.02,1952.02,1952.02,0],["2017-03-30",1952.02,1952.02,1952.02,1952.02,0],["2017-03-31",1952.02,1952.02,1952.02,1952.02,0],["2017-04-03",1952.02,1952.02,1952.02,1952.02,0],["2017-04-04",1952.02,1952.02,1952.02,1952.02,0],["2017-04-05",1952.02,1952.02,1952.02,1952.02,0],["2017-04-07",1952.02,1952.02,1952.02,1952.02,0],["2017-04-10",1952.02,1952.02,1952.02,1952.02,0],["2017-04-11",1952.02,1952.02,1952.02,1952.02,0],["2017-04-12",1952.02,1952.02,1952.02,1952.02,0],["2017-04-13",1952.02,1952.02,1952.02,1952.02,0],["2017-04-14",1952.02,1952.02,1952.02,1952.02,0],["2017-04-17",1952.02,1952.02,1952.02,1952.02,100],["2017-04-18",1952.02,1952.02,1952.02,1952.02,100],["2017-04-19",1952.02,1952.02,1952.02,1952.02,500],["2017-04-20",1952.02,1952.02,1952.02,1952.02,500],["2017-04-21",1952.02,1952.02,1952.02,1952.02,0],["2017-04-24",1952.02,1952.02,1952.02,1952.02,0],["2017-04-25",1952.02,1952.02,1952.02,1952.02,0],["2017-04-26",1952.02,1952.02,1952.02,1952.02,0],["2017-04-27",1952.02,1952.02,1952.02,1952.02,0],["2017-04-28",1952.02,1952.02,1952.02,1952.02,0],["2017-05-03",1901.32,1901.32,1901.32,1901.32,800],["2017-05-04",1875.97,1875.97,1875.97,1875.97,200],["2017-05-05",1837.95,1837.95,1837.95,1837.95,200],["2017-05-08",1837.95,1837.95,1837.95,1837.95,0],["2017-05-09",1825.27,1825.27,1825.27,1825.27,500],["2017-05-10",1812.59,1812.59,1812.59,1812.59,200],["2017-05-11",1812.59,1812.59,1812.59,1812.59,100],["2017-05-12",1812.59,1812.59,1812.59,1812.59,0],["2017-05-15",1812.59,1812.59,1812.59,1812.59,0],["2017-05-16",1799.92,1799.92,1799.92,1799.92,100],["2017-05-17",1787.24,1787.24,1787.24,1787.24,100],["2017-05-18",1787.24,1787.24,1787.24,1787.24,0],["2017-05-19",1787.24,1787.24,1787.24,1787.24,0],["2017-05-22",1787.24,1787.24,1787.24,1787.24,0],["2017-05-23",1521.06,1521.06,1521.06,1521.06,2800],["2017-05-24",1394.3,1394.3,1394.3,1394.3,2000],["2017-05-25",1406.98,1406.98,1406.98,1406.98,2000],["2017-05-26",1406.98,1406.98,1406.98,1406.98,0],["2017-05-29",1406.98,1406.98,1406.98,1406.98,0],["2017-05-30",1406.98,1406.98,1406.98,1406.98,0],["2017-05-31",1419.65,1419.65,1419.65,1419.65,3000],["2017-06-01",1419.65,1419.65,1419.65,1419.65,0],["2017-06-02",1419.65,1419.65,1419.65,1419.65,0],["2017-06-05",1419.65,1419.65,1419.65,1419.65,0],["2017-06-06",1419.65,1419.65,1419.65,1419.65,0],["2017-06-07",1419.65,1419.65,1419.65,1419.65,0],["2017-06-08",1419.65,1419.65,1419.65,1419.65,0],["2017-06-09",1419.65,1419.65,1419.65,1419.65,0],["2017-06-12",1419.65,1419.65,1419.65,1419.65,0],["2017-06-13",1419.65,1419.65,1419.65,1419.65,0],["2017-06-14",1622.46,1622.46,1432.33,1622.46,2400],["2017-06-15",1698.52,1698.52,1698.52,1698.52,100],["2017-06-16",1698.52,1698.52,1698.52,1698.52,0],["2017-06-19",1952.02,1952.02,1952.02,1952.02,100],["2017-06-20",2243.56,2243.56,2243.56,2243.56,100],["2017-06-21",2243.56,2243.56,2243.56,2243.56,0],["2017-06-22",2243.56,2243.56,2243.56,2243.56,0],["2017-06-23",2243.56,2243.56,2243.56,2243.56,0],["2017-06-26",2243.56,2243.56,2243.56,2243.56,0],["2017-06-27",2243.56,2243.56,2243.56,2243.56,0],["2017-06-28",2243.56,2243.56,2243.56,2243.56,0],["2017-06-29",2243.56,2243.56,2243.56,2243.56,0],["2017-06-30",2243.56,2243.56,2243.56,2243.56,0],["2017-07-03",2243.56,2243.56,2243.56,2243.56,0],["2017-07-04",2243.56,2243.56,2243.56,2243.56,0],["2017-07-05",2243.56,2243.56,2243.56,2243.56,0],["2017-07-06",2243.56,2243.56,2243.56,2243.56,0],["2017-07-07",2243.56,2243.56,2243.56,2243.56,0],["2017-07-10",2243.56,2243.56,2243.56,2243.56,0],["2017-07-11",2243.56,2243.56,2243.56,2243.56,0],["2017-07-12",2243.56,2243.56,2243.56,2243.56,100],["2017-07-13",2243.56,2243.56,2243.56,2243.56,0],["2017-07-14",2243.56,2243.56,2243.56,2243.56,0],["2017-07-17",2243.56,2243.56,2243.56,2243.56,0],["2017-07-18",2243.56,2243.56,2243.56,2243.56,0],["2017-07-19",2243.56,2243.56,2243.56,2243.56,0],["2017-07-20",2243.56,2243.56,2243.56,2243.56,0],["2017-07-21",2243.56,2243.56,2243.56,2243.56,0],["2017-07-24",2243.56,2243.56,2243.56,2243.56,0],["2017-07-25",2243.56,2243.56,2243.56,2243.56,0],["2017-07-26",2243.56,2243.56,2243.56,2243.56,0],["2017-07-27",2243.56,2243.56,2243.56,2243.56,0],["2017-07-28",2243.56,2243.56,2243.56,2243.56,0],["2017-07-31",2243.56,2243.56,2243.56,2243.56,0],["2017-08-01",2243.56,2243.56,2243.56,2243.56,0],["2017-08-02",2243.56,2243.56,2243.56,2243.56,0],["2017-08-03",2243.56,2243.56,2243.56,2243.56,0],["2017-08-04",2243.56,2243.56,2243.56,2243.56,0],["2017-08-07",2243.56,2243.56,2243.56,2243.56,0],["2017-08-08",2243.56,2243.56,2243.56,2243.56,0],["2017-08-09",2243.56,2243.56,2243.56,2243.56,0],["2017-08-10",2243.56,2243.56,2243.56,2243.56,0],["2017-08-11",2243.56,2243.56,2243.56,2243.56,0],["2017-08-14",2243.56,2243.56,2243.56,2243.56,0],["2017-08-15",2243.56,2243.56,2243.56,2243.56,0],["2017-08-16",2243.56,2243.56,2243.56,2243.56,0],["2017-08-17",2243.56,2243.56,2243.56,2243.56,0],["2017-08-18",2243.56,2243.56,2243.56,2243.56,0],["2017-08-21",2243.56,2243.56,2243.56,2243.56,0],["2017-08-22",2243.56,2243.56,2243.56,2243.56,0],["2017-08-23",2243.56,2243.56,2243.56,2243.56,0],["2017-08-24",2243.56,2243.56,2243.56,2243.56,0],["2017-08-25",2243.56,2243.56,2243.56,2243.56,0],["2017-08-28",2243.56,2243.56,2243.56,2243.56,0],["2017-08-29",2243.56,2243.56,2243.56,2243.56,0],["2017-08-30",2243.56,2243.56,2243.56,2243.56,0],["2017-08-31",2243.56,2243.56,2243.56,2243.56,0],["2017-09-01",2243.56,2243.56,2243.56,2243.56,0],["2017-09-05",2243.56,2243.56,2243.56,2243.56,0],["2017-09-06",2243.56,2243.56,2243.56,2243.56,0],["2017-09-07",2243.56,2243.56,2243.56,2243.56,0],["2017-09-08",2243.56,2243.56,2243.56,2243.56,0],["2017-09-11",2243.56,2243.56,2243.56,2243.56,0],["2017-09-12",2243.56,2243.56,2243.56,2243.56,0],["2017-09-13",2243.56,2243.56,2243.56,2243.56,0],["2017-09-14",2243.56,2243.56,2243.56,2243.56,0],["2017-09-15",2243.56,2243.56,2243.56,2243.56,0],["2017-09-18",2243.56,2243.56,2243.56,2243.56,0],["2017-09-19",2243.56,2243.56,2243.56,2243.56,0],["2017-09-20",2243.56,2243.56,2243.56,2243.56,0],["2017-09-21",2243.56,2243.56,2243.56,2243.56,0],["2017-09-22",2243.56,2243.56,2243.56,2243.56,0],["2017-09-25",2243.56,2243.56,2243.56,2243.56,0],["2017-09-26",2243.56,2243.56,2243.56,2243.56,0],["2017-09-27",2243.56,2243.56,2243.56,2243.56,0],["2017-09-28",2243.56,2243.56,2243.56,2243.56,0],["2017-09-29",2243.56,2243.56,2243.56,2243.56,0],["2017-10-02",2243.56,2243.56,2243.56,2243.56,0],["2017-10-03",2243.56,2243.56,2243.56,2243.56,0],["2017-10-04",2243.56,2243.56,2243.56,2243.56,0],["2017-10-05",2243.56,2243.56,2243.56,2243.56,0],["2017-10-06",2243.56,2243.56,2243.56,2243.56,0],["2017-10-09",2243.56,2243.56,2243.56,2243.56,0],["2017-10-10",1903.63,1903.63,1903.63,1903.63,100],["2017-10-11",1631.68,1631.68,1631.68,1631.68,2800],["2017-10-12",1876.43,1876.43,1876.43,1876.43,100],["2017-10-13",1645.28,1645.28,1645.28,1645.28,900],["2017-10-16",1645.28,1645.28,1645.28,1645.28,0],["2017-10-17",1645.28,1645.28,1645.28,1645.28,0],["2017-10-18",1536.5,1536.5,1536.5,1536.5,100],["2017-10-19",1536.5,1536.5,1536.5,1536.5,0],["2017-10-20",1427.72,1427.72,1427.72,1427.72,100],["2017-10-23",1468.51,1468.51,1468.51,1468.51,100],["2017-10-24",1468.51,1468.51,1468.51,1468.51,0],["2017-10-25",1536.5,1536.5,1373.33,1373.33,200],["2017-10-26",1454.92,1454.92,1454.92,1454.92,0],["2017-10-27",1427.72,1427.72,1427.72,1427.72,100],["2017-10-30",1223.76,1223.76,1223.76,1223.76,100],["2017-10-31",1291.75,1291.75,1128.58,1128.58,200],["2017-11-01",1210.16,1210.16,1210.16,1210.16,0],["2017-11-02",1210.16,1210.16,1210.16,1210.16,0],["2017-11-03",1210.16,1210.16,1210.16,1210.16,0],["2017-11-06",1210.16,1210.16,1210.16,1210.16,0],["2017-11-07",1291.75,1291.75,1291.75,1291.75,100],["2017-11-08",1427.72,1482.11,1359.73,1359.73,3000],["2017-11-09",1414.12,1414.12,1414.12,1414.12,0],["2017-11-10",1563.69,1563.69,1563.69,1563.69,100],["2017-11-13",1563.69,1563.69,1563.69,1563.69,0],["2017-11-14",1563.69,1563.69,1563.69,1563.69,0],["2017-11-15",1563.69,1563.69,1563.69,1563.69,0],["2017-11-16",1563.69,1563.69,1563.69,1563.69,0],["2017-11-17",1563.69,1563.69,1563.69,1563.69,0],["2017-11-20",1563.69,1563.69,1563.69,1563.69,0],["2017-11-21",1563.69,1563.69,1563.69,1563.69,0],["2017-11-22",1563.69,1563.69,1563.69,1563.69,0],["2017-11-23",1563.69,1563.69,1563.69,1563.69,0],["2017-11-24",1563.69,1563.69,1563.69,1563.69,0],["2017-11-27",1563.69,1563.69,1563.69,1563.69,0],["2017-11-28",1563.69,1563.69,1563.69,1563.69,0],["2017-11-29",1563.69,1563.69,1563.69,1563.69,1500],["2017-11-30",1563.69,1563.69,1563.69,1563.69,0],["2017-12-01",1563.69,1563.69,1563.69,1563.69,0],["2017-12-04",1563.69,1563.69,1563.69,1563.69,0],["2017-12-05",1563.69,1563.69,1563.69,1563.69,0],["2017-12-06",1563.69,1563.69,1563.69,1563.69,0],["2017-12-07",1563.69,1563.69,1563.69,1563.69,0],["2017-12-08",1563.69,1563.69,1563.69,1563.69,0],["2017-12-11",1563.69,1563.69,1563.69,1563.69,0],["2017-12-12",1563.69,1563.69,1563.69,1563.69,0],["2017-12-13",1563.69,1563.69,1563.69,1563.69,0],["2017-12-14",1563.69,1563.69,1563.69,1563.69,3000],["2017-12-15",1563.69,1563.69,1563.69,1563.69,0],["2017-12-18",1631.68,1631.68,1631.68,1631.68,500],["2017-12-19",1631.68,1631.68,1631.68,1631.68,0],["2017-12-20",1631.68,1631.68,1631.68,1631.68,0],["2017-12-21",1631.68,1631.68,1631.68,1631.68,0],["2017-12-22",1631.68,1631.68,1631.68,1631.68,0],["2017-12-25",1631.68,1631.68,1631.68,1631.68,0],["2017-12-26",1631.68,1631.68,1631.68,1631.68,0],["2017-12-27",1631.68,1631.68,1631.68,1631.68,0],["2017-12-28",1631.68,1631.68,1631.68,1631.68,0],["2017-12-29",1631.68,1631.68,1631.68,1631.68,0],["2018-01-02",1631.68,1631.68,1631.68,1631.68,0],["2018-01-03",1631.68,1631.68,1631.68,1631.68,0],["2018-01-04",1631.68,1631.68,1631.68,1631.68,0],["2018-01-05",1631.68,1631.68,1631.68,1631.68,0],["2018-01-08",1631.68,1631.68,1631.68,1631.68,0],["2018-01-09",1631.68,1631.68,1631.68,1631.68,0],["2018-01-10",1631.68,1631.68,1631.68,1631.68,0],["2018-01-11",1631.68,1631.68,1631.68,1631.68,0],["2018-01-12",1631.68,1631.68,1631.68,1631.68,0],["2018-01-15",1427.72,1427.72,1427.72,1427.72,1100],["2018-01-16",1427.72,1427.72,1427.72,1427.72,0],["2018-01-17",1427.72,1427.72,1359.73,1359.73,9300],["2018-01-18",1359.73,1359.73,1359.73,1359.73,0],["2018-01-19",1359.73,1359.73,1359.73,1359.73,2000],["2018-01-22",1359.73,1359.73,1359.73,1359.73,0],["2018-01-23",1359.73,1359.73,1359.73,1359.73,2000],["2018-01-24",1359.73,1359.73,1359.73,1359.73,0],["2018-01-25",1359.73,1359.73,1359.73,1359.73,3900],["2018-01-26",1359.73,1359.73,1359.73,1359.73,0],["2018-01-29",1563.69,1563.69,1563.69,1563.69,200],["2018-01-30",1563.69,1563.69,1563.69,1563.69,0],["2018-01-31",1495.71,1495.71,1495.71,1495.71,600],["2018-02-01",1495.71,1495.71,1495.71,1495.71,0],["2018-02-02",1495.71,1495.71,1495.71,1495.71,0],["2018-02-05",1495.71,1495.71,1495.71,1495.71,0],["2018-02-06",1495.71,1495.71,1495.71,1495.71,0],["2018-02-07",1495.71,1495.71,1495.71,1495.71,0],["2018-02-08",1495.71,1495.71,1495.71,1495.71,0],["2018-02-09",1495.71,1495.71,1495.71,1495.71,0],["2018-02-12",1495.71,1495.71,1495.71,1495.71,0],["2018-02-13",1495.71,1495.71,1495.71,1495.71,0],["2018-02-21",1495.71,1495.71,1495.71,1495.71,0],["2018-02-22",1495.71,1495.71,1495.71,1495.71,0],["2018-02-23",1495.71,1495.71,1495.71,1495.71,0],["2018-02-26",1495.71,1495.71,1495.71,1495.71,0],["2018-02-27",1495.71,1495.71,1495.71,1495.71,0],["2018-02-28",1495.71,1495.71,1495.71,1495.71,0],["2018-03-01",1495.71,1495.71,1495.71,1495.71,10],["2018-03-02",1495.71,1495.71,1495.71,1495.71,0],["2018-03-05",1495.71,1495.71,1495.71,1495.71,0],["2018-03-06",1495.71,1495.71,1495.71,1495.71,0],["2018-03-07",1495.71,1495.71,1495.71,1495.71,0],["2018-03-08",1359.73,1359.73,1359.73,1359.73,4730],["2018-03-09",1359.73,1359.73,1359.73,1359.73,0],["2018-03-12",1359.73,1359.73,1359.73,1359.73,0],["2018-03-13",1359.73,1359.73,1359.73,1359.73,0],["2018-03-14",1359.73,1359.73,1359.73,1359.73,40],["2018-03-15",1359.73,1359.73,1359.73,1359.73,0],["2018-03-16",1359.73,1359.73,1359.73,1359.73,0],["2018-03-19",1359.73,1359.73,1359.73,1359.73,0],["2018-03-20",1359.73,1359.73,1359.73,1359.73,0],["2018-03-21",1359.73,1359.73,1359.73,1359.73,0],["2018-03-22",1359.73,1359.73,1359.73,1359.73,0],["2018-03-23",1359.73,1359.73,1359.73,1359.73,0],["2018-03-26",1359.73,1359.73,1359.73,1359.73,0],["2018-03-27",1155.77,1155.77,1155.77,1155.77,500],["2018-03-28",1155.77,1155.77,1155.77,1155.77,0],["2018-03-29",1155.77,1155.77,1155.77,1155.77,0],["2018-03-30",1318.94,1318.94,1318.94,1318.94,500],["2018-04-02",1318.94,1318.94,1318.94,1318.94,0],["2018-04-03",1318.94,1318.94,1318.94,1318.94,0],["2018-04-04",1128.58,1128.58,1128.58,1128.58,500],["2018-04-05",1128.58,1128.58,1128.58,1128.58,0],["2018-04-06",1128.58,1128.58,1128.58,1128.58,0],["2018-04-09",1291.75,1291.75,1291.75,1291.75,500],["2018-04-10",1291.75,1291.75,1291.75,1291.75,0],["2018-04-11",1101.38,1101.38,1101.38,1101.38,600],["2018-04-12",1101.38,1101.38,1101.38,1101.38,0],["2018-04-13",1264.55,1264.55,1264.55,1264.55,500],["2018-04-16",1264.55,1264.55,1264.55,1264.55,0],["2018-04-17",1264.55,1264.55,1264.55,1264.55,0],["2018-04-18",1264.55,1264.55,1264.55,1264.55,0],["2018-04-19",1264.55,1264.55,1264.55,1264.55,0],["2018-04-20",1264.55,1264.55,1264.55,1264.55,0],["2018-04-23",1264.55,1264.55,1264.55,1264.55,0],["2018-04-24",1264.55,1264.55,1264.55,1264.55,0],["2018-04-26",1264.55,1264.55,1264.55,1264.55,0],["2018-04-27",1264.55,1264.55,1264.55,1264.55,0],["2018-05-02",1264.55,1264.55,1264.55,1264.55,0],["2018-05-03",1264.55,1264.55,1264.55,1264.55,0],["2018-05-04",1264.55,1264.55,1264.55,1264.55,0],["2018-05-07",1264.55,1264.55,1264.55,1264.55,0],["2018-05-08",1264.55,1264.55,1264.55,1264.55,0],["2018-05-09",1264.55,1264.55,1264.55,1264.55,0],["2018-05-10",1264.55,1264.55,1264.55,1264.55,0],["2018-05-11",1264.55,1264.55,1264.55,1264.55,0],["2018-05-14",1264.55,1264.55,1264.55,1264.55,0],["2018-05-15",1264.55,1264.55,1264.55,1264.55,0],["2018-05-16",1264.55,1264.55,1264.55,1264.55,0],["2018-05-17",1264.55,1264.55,1264.55,1264.55,0],["2018-05-18",1264.55,1264.55,1264.55,1264.55,0],["2018-05-21",1264.55,1264.55,1264.55,1264.55,0],["2018-05-22",1264.55,1264.55,1264.55,1264.55,0],["2018-05-23",1264.55,1264.55,1264.55,1264.55,0],["2018-05-24",1264.55,1264.55,1264.55,1264.55,0],["2018-05-25",1264.55,1264.55,1264.55,1264.55,0],["2018-05-28",1264.55,1264.55,1264.55,1264.55,0],["2018-05-29",1264.55,1264.55,1264.55,1264.55,0],["2018-05-30",1264.55,1264.55,1264.55,1264.55,0],["2018-05-31",1264.55,1264.55,1264.55,1264.55,0],["2018-06-01",1264.55,1264.55,1264.55,1264.55,0],["2018-06-04",1264.55,1264.55,1264.55,1264.55,0],["2018-06-05",1264.55,1264.55,1264.55,1264.55,0],["2018-06-06",1264.55,1264.55,1264.55,1264.55,0],["2018-06-07",1264.55,1264.55,1264.55,1264.55,0],["2018-06-08",1264.55,1264.55,1264.55,1264.55,0],["2018-06-11",1264.55,1264.55,1264.55,1264.55,0],["2018-06-12",1264.55,1264.55,1264.55,1264.55,0],["2018-06-13",1264.55,1264.55,1264.55,1264.55,0],["2018-06-14",1264.55,1264.55,1264.55,1264.55,0],["2018-06-15",1264.55,1264.55,1264.55,1264.55,0],["2018-06-18",1264.55,1264.55,1264.55,1264.55,0],["2018-06-19",1264.55,1264.55,1264.55,1264.55,0],["2018-06-20",1264.55,1264.55,1264.55,1264.55,0],["2018-06-21",1264.55,1264.55,1264.55,1264.55,0],["2018-06-22",1264.55,1264.55,1264.55,1264.55,0],["2018-06-25",1264.55,1264.55,1264.55,1264.55,0],["2018-06-26",1264.55,1264.55,1264.55,1264.55,0],["2018-06-27",1264.55,1264.55,1264.55,1264.55,0],["2018-06-28",1264.55,1264.55,1264.55,1264.55,0],["2018-06-29",1264.55,1264.55,1264.55,1264.55,0],["2018-07-02",1264.55,1264.55,1264.55,1264.55,0],["2018-07-03",1264.55,1264.55,1264.55,1264.55,0],["2018-07-04",1264.55,1264.55,1264.55,1264.55,0],["2018-07-05",1264.55,1264.55,1264.55,1264.55,0],["2018-07-06",1264.55,1264.55,1264.55,1264.55,0],["2018-07-09",1264.55,1264.55,1264.55,1264.55,0],["2018-07-10",1264.55,1264.55,1264.55,1264.55,0],["2018-07-11",1264.55,1264.55,1264.55,1264.55,0],["2018-07-12",1264.55,1264.55,1264.55,1264.55,0],["2018-07-13",1264.55,1264.55,1264.55,1264.55,0],["2018-07-16",1264.55,1264.55,1264.55,1264.55,0],["2018-07-17",1264.55,1264.55,1264.55,1264.55,0],["2018-07-18",1264.55,1264.55,1264.55,1264.55,0],["2018-07-19",1264.55,1264.55,1264.55,1264.55,0],["2018-07-20",1264.55,1264.55,1264.55,1264.55,0],["2018-07-23",1264.55,1264.55,1264.55,1264.55,0],["2018-07-24",1264.55,1264.55,1264.55,1264.55,0],["2018-07-25",1264.55,1264.55,1264.55,1264.55,0],["2018-07-26",1264.55,1264.55,1264.55,1264.55,0],["2018-07-27",1264.55,1264.55,1264.55,1264.55,0],["2018-07-30",1264.55,1264.55,1264.55,1264.55,0],["2018-07-31",1264.55,1264.55,1264.55,1264.55,0],["2018-08-01",1264.55,1264.55,1264.55,1264.55,0],["2018-08-02",1264.55,1264.55,1264.55,1264.55,0],["2018-08-03",1264.55,1264.55,1264.55,1264.55,0],["2018-08-06",1264.55,1264.55,1264.55,1264.55,0],["2018-08-07",1264.55,1264.55,1264.55,1264.55,0],["2018-08-08",1264.55,1264.55,1264.55,1264.55,0],["2018-08-09",1264.55,1264.55,1264.55,1264.55,0],["2018-08-10",1264.55,1264.55,1264.55,1264.55,0],["2018-08-13",1264.55,1264.55,1264.55,1264.55,0],["2018-08-14",1264.55,1264.55,1264.55,1264.55,0],["2018-08-15",1264.55,1264.55,1264.55,1264.55,0],["2018-08-16",1264.55,1264.55,1264.55,1264.55,0],["2018-08-17",1264.55,1264.55,1264.55,1264.55,0],["2018-08-20",1264.55,1264.55,1264.55,1264.55,0],["2018-08-21",1264.55,1264.55,1264.55,1264.55,0],["2018-08-22",1264.55,1264.55,1264.55,1264.55,0],["2018-08-23",1264.55,1264.55,1264.55,1264.55,0],["2018-08-24",1264.55,1264.55,1264.55,1264.55,0],["2018-08-27",1264.55,1264.55,1264.55,1264.55,0],["2018-08-28",1264.55,1264.55,1264.55,1264.55,0],["2018-08-29",1264.55,1264.55,1264.55,1264.55,0],["2018-08-30",1451.89,1451.89,1451.89,1451.89,100],["2018-08-31",1451.89,1451.89,1451.89,1451.89,0],["2018-09-04",1451.89,1451.89,1451.89,1451.89,0],["2018-09-05",1451.89,1451.89,1451.89,1451.89,0],["2018-09-06",1451.89,1451.89,1451.89,1451.89,0],["2018-09-07",1451.89,1451.89,1451.89,1451.89,0],["2018-09-10",1451.89,1451.89,1451.89,1451.89,0],["2018-09-11",1451.89,1451.89,1451.89,1451.89,0],["2018-09-12",1451.89,1451.89,1451.89,1451.89,0],["2018-09-13",1451.89,1451.89,1451.89,1451.89,0],["2018-09-14",1451.89,1451.89,1451.89,1451.89,0],["2018-09-17",1451.89,1451.89,1451.89,1451.89,0],["2018-09-18",1451.89,1451.89,1451.89,1451.89,0],["2018-09-19",1451.89,1451.89,1451.89,1451.89,0],["2018-09-20",1451.89,1451.89,1451.89,1451.89,0],["2018-09-21",1451.89,1451.89,1451.89,1451.89,0],["2018-09-24",1451.89,1451.89,1451.89,1451.89,0],["2018-09-25",1451.89,1451.89,1451.89,1451.89,0],["2018-09-26",1451.89,1451.89,1451.89,1451.89,0],["2018-09-27",1451.89,1451.89,1451.89,1451.89,0],["2018-09-28",1451.89,1451.89,1451.89,1451.89,0],["2018-10-01",1451.89,1451.89,1451.89,1451.89,0],["2018-10-02",1451.89,1451.89,1451.89,1451.89,0],["2018-10-03",1451.89,1451.89,1451.89,1451.89,0],["2018-10-04",1451.89,1451.89,1451.89,1451.89,0],["2018-10-05",1451.89,1451.89,1451.89,1451.89,0],["2018-10-08",1451.89,1451.89,1451.89,1451.89,0],["2018-10-09",1451.89,1451.89,1451.89,1451.89,0],["2018-10-10",1451.89,1451.89,1451.89,1451.89,0],["2018-10-11",1451.89,1451.89,1451.89,1451.89,0],["2018-10-12",1451.89,1451.89,1451.89,1451.89,0],["2018-10-15",1451.89,1451.89,1451.89,1451.89,0],["2018-10-16",1451.89,1451.89,1451.89,1451.89,0],["2018-10-17",1451.89,1451.89,1451.89,1451.89,0],["2018-10-18",1451.89,1451.89,1451.89,1451.89,0],["2018-10-19",1451.89,1451.89,1451.89,1451.89,0],["2018-10-22",1451.89,1451.89,1451.89,1451.89,0],["2018-10-23",1451.89,1451.89,1451.89,1451.89,0],["2018-10-24",1451.89,1451.89,1451.89,1451.89,0],["2018-10-25",1451.89,1451.89,1451.89,1451.89,0],["2018-10-26",1451.89,1451.89,1451.89,1451.89,0],["2018-10-29",1451.89,1451.89,1451.89,1451.89,0],["2018-10-30",936.71,936.71,936.71,936.71,500],["2018-10-31",936.71,936.71,936.71,936.71,0],["2018-11-01",936.71,936.71,936.71,936.71,0],["2018-11-02",936.71,936.71,936.71,936.71,0],["2018-11-05",936.71,936.71,936.71,936.71,0],["2018-11-06",936.71,936.71,936.71,936.71,0],["2018-11-07",936.71,936.71,936.71,936.71,0],["2018-11-08",936.71,936.71,936.71,936.71,0],["2018-11-09",936.71,936.71,936.71,936.71,0],["2018-11-12",936.71,936.71,936.71,936.71,0],["2018-11-13",936.71,936.71,936.71,936.71,0],["2018-11-14",1077.21,1077.21,1077.21,1077.21,100],["2018-11-15",1077.21,1077.21,1077.21,1077.21,0],["2018-11-16",1077.21,1077.21,1077.21,1077.21,0],["2018-11-19",1077.21,1077.21,1077.21,1077.21,0],["2018-11-20",1077.21,1077.21,1077.21,1077.21,0],["2018-11-21",1077.21,1077.21,1077.21,1077.21,0],["2018-11-22",1077.21,1077.21,1077.21,1077.21,0],["2018-11-23",1077.21,1077.21,1077.21,1077.21,0],["2018-11-26",921.09,921.09,921.09,921.09,100],["2018-11-27",921.09,921.09,921.09,921.09,0],["2018-11-28",921.09,921.09,921.09,921.09,0],["2018-11-29",921.09,921.09,921.09,921.09,0],["2018-11-30",921.09,921.09,921.09,921.09,0],["2018-12-03",921.09,921.09,921.09,921.09,0],["2018-12-04",921.09,921.09,921.09,921.09,0],["2018-12-05",921.09,921.09,921.09,921.09,0],["2018-12-06",921.09,921.09,921.09,921.09,0],["2018-12-07",921.09,921.09,921.09,921.09,0],["2018-12-10",921.09,921.09,921.09,921.09,0],["2018-12-11",921.09,921.09,921.09,921.09,0],["2018-12-12",921.09,921.09,921.09,921.09,0],["2018-12-13",921.09,921.09,921.09,921.09,0],["2018-12-14",921.09,921.09,921.09,921.09,0],["2018-12-17",921.09,921.09,921.09,921.09,0],["2018-12-18",921.09,921.09,921.09,921.09,0],["2018-12-19",921.09,921.09,921.09,921.09,0],["2018-12-20",1058.28,1058.28,1058.28,1058.28,100],["2018-12-21",1215.06,1215.06,1215.06,1215.06,100],["2018-12-24",1391.44,1391.44,1391.44,1391.44,100],["2018-12-25",1587.42,1587.42,1587.42,1587.42,200],["2018-12-26",1587.42,1587.42,1587.42,1587.42,0],["2018-12-27",1802.99,1802.99,1802.99,1802.99,100],["2018-12-28",1802.99,1802.99,1802.99,1802.99,0],["2019-01-02",1802.99,1802.99,1802.99,1802.99,0],["2019-01-03",1802.99,1802.99,1802.99,1802.99,0],["2019-01-04",1802.99,1802.99,1802.99,1802.99,0],["2019-01-07",1802.99,1802.99,1802.99,1802.99,0],["2019-01-08",1802.99,1802.99,1802.99,1802.99,0],["2019-01-09",1802.99,1802.99,1802.99,1802.99,0],["2019-01-10",1802.99,1802.99,1802.99,1802.99,0],["2019-01-11",1802.99,1802.99,1802.99,1802.99,0],["2019-01-14",1802.99,1802.99,1802.99,1802.99,0],["2019-01-15",1802.99,1802.99,1802.99,1802.99,0],["2019-01-16",1802.99,1802.99,1802.99,1802.99,0],["2019-01-17",1802.99,1802.99,1802.99,1802.99,0],["2019-01-18",1802.99,1802.99,1802.99,1802.99,0],["2019-01-21",1802.99,1802.99,1802.99,1802.99,0],["2019-01-22",1802.99,1802.99,1802.99,1802.99,0],["2019-01-23",1802.99,1802.99,1802.99,1802.99,0],["2019-01-24",1802.99,1802.99,1802.99,1802.99,0],["2019-01-25",1802.99,1802.99,1802.99,1802.99,0],["2019-01-28",1802.99,1802.99,1802.99,1802.99,0],["2019-01-29",1802.99,1802.99,1802.99,1802.99,0],["2019-01-30",1802.99,1802.99,1802.99,1802.99,0],["2019-01-31",1802.99,1802.99,1802.99,1802.99,0],["2019-02-01",1802.99,1802.99,1802.99,1802.99,0],["2019-02-11",1802.99,1802.99,1802.99,1802.99,0],["2019-02-12",1802.99,1802.99,1802.99,1802.99,0],["2019-02-13",1802.99,1802.99,1802.99,1802.99,0],["2019-02-14",1802.99,1802.99,1802.99,1802.99,0],["2019-02-15",2488.91,2488.91,2488.91,2488.91,100],["2019-02-18",2488.91,2488.91,2488.91,2488.91,0],["2019-02-19",2488.91,2488.91,2488.91,2488.91,0],["2019-02-20",2488.91,2488.91,2488.91,2488.91,0],["2019-02-21",2116.56,2116.56,2116.56,2116.56,200],["2019-02-22",2116.56,2116.56,2116.56,2116.56,0],["2019-02-25",2116.56,2116.56,2116.56,2116.56,0],["2019-02-26",2116.56,2116.56,2116.56,2116.56,0],["2019-02-27",2116.56,2116.56,2116.56,2116.56,0],["2019-02-28",2116.56,2116.56,2116.56,2116.56,0],["2019-03-01",2116.56,2116.56,2116.56,2116.56,0],["2019-03-04",2116.56,2116.56,2116.56,2116.56,0],["2019-03-05",2116.56,2116.56,2116.56,2116.56,0],["2019-03-06",2116.56,2116.56,2116.56,2116.56,0],["2019-03-07",2116.56,2116.56,2116.56,2116.56,0],["2019-03-08",2116.56,2116.56,2116.56,2116.56,0],["2019-03-11",2116.56,2116.56,2116.56,2116.56,0],["2019-03-12",2116.56,2116.56,2116.56,2116.56,0],["2019-03-13",2116.56,2116.56,2116.56,2116.56,0],["2019-03-14",2116.56,2116.56,2116.56,2116.56,0],["2019-03-15",2116.56,2116.56,2116.56,2116.56,0],["2019-03-18",2116.56,2116.56,2116.56,2116.56,0],["2019-03-19",1861.79,1861.79,1861.79,1861.79,100],["2019-03-20",1861.79,1861.79,1861.79,1861.79,0],["2019-03-21",1861.79,1861.79,1861.79,1861.79,0],["2019-03-22",1861.79,1861.79,1861.79,1861.79,0],["2019-03-25",1861.79,1861.79,1861.79,1861.79,0],["2019-03-26",1861.79,1861.79,1861.79,1861.79,0],["2019-03-27",1861.79,1861.79,1861.79,1861.79,0],["2019-03-28",1861.79,1861.79,1861.79,1861.79,0],["2019-03-29",1861.79,1861.79,1861.79,1861.79,0],["2019-04-01",1861.79,1861.79,1861.79,1861.79,0],["2019-04-02",1861.79,1861.79,1861.79,1861.79,0],["2019-04-03",1861.79,1861.79,1861.79,1861.79,0],["2019-04-04",1861.79,1861.79,1861.79,1861.79,0],["2019-04-05",1861.79,1861.79,1861.79,1861.79,0],["2019-04-08",1861.79,1861.79,1861.79,1861.79,0],["2019-04-09",2116.56,2136.15,2116.56,2116.56,3800],["2019-04-10",2136.15,2136.15,2136.15,2136.15,0],["2019-04-11",2136.15,2136.15,2136.15,2136.15,0],["2019-04-12",2136.15,2136.15,2136.15,2136.15,0],["2019-04-16",2136.15,2136.15,2136.15,2136.15,0],["2019-04-17",2136.15,2136.15,2136.15,2136.15,0],["2019-04-18",2136.15,2136.15,2136.15,2136.15,0],["2019-04-19",2136.15,2136.15,2136.15,2136.15,100],["2019-04-22",2136.15,2136.15,2136.15,2136.15,0],["2019-04-23",2136.15,2136.15,2136.15,2136.15,0],["2019-04-24",2136.15,2136.15,2136.15,2136.15,0],["2019-04-25",2136.15,2136.15,2136.15,2136.15,0],["2019-04-26",2136.15,2136.15,2136.15,2136.15,0],["2019-05-02",2136.15,2136.15,2136.15,2136.15,0],["2019-05-03",2136.15,2136.15,2136.15,2136.15,0],["2019-05-06",2136.15,2136.15,2136.15,2136.15,0],["2019-05-07",2136.15,2136.15,2136.15,2136.15,0],["2019-05-08",2136.15,2136.15,2136.15,2136.15,0],["2019-05-09",2136.15,2136.15,2136.15,2136.15,0],["2019-05-10",2136.15,2136.15,2136.15,2136.15,0],["2019-05-13",2136.15,2136.15,2136.15,2136.15,0],["2019-05-14",2136.15,2136.15,2136.15,2136.15,0],["2019-05-15",2136.15,2136.15,2136.15,2136.15,0],["2019-05-16",2136.15,2136.15,2136.15,2136.15,0],["2019-05-17",2136.15,2136.15,2136.15,2136.15,0],["2019-05-20",2136.15,2136.15,2136.15,2136.15,0],["2019-05-21",2136.15,2136.15,2136.15,2136.15,0],["2019-05-22",2136.15,2136.15,2136.15,2136.15,0],["2019-05-23",2136.15,2136.15,2136.15,2136.15,0],["2019-05-24",2136.15,2136.15,2136.15,2136.15,0],["2019-05-27",2449.72,2449.72,2449.72,2449.72,100],["2019-05-28",2449.72,2449.72,2449.72,2449.72,0],["2019-05-29",2449.72,2449.72,2449.72,2449.72,0],["2019-05-30",2449.72,2449.72,2449.72,2449.72,0],["2019-05-31",2449.72,2449.72,2449.72,2449.72,0],["2019-06-03",2449.72,2449.72,2449.72,2449.72,0],["2019-06-04",2449.72,2449.72,2449.72,2449.72,0],["2019-06-05",2449.72,2449.72,2449.72,2449.72,0],["2019-06-06",2449.72,2449.72,2449.72,2449.72,0],["2019-06-07",2449.72,2449.72,2449.72,2449.72,0],["2019-06-10",2449.72,2449.72,2449.72,2449.72,100],["2019-06-11",2449.72,2449.72,2449.72,2449.72,0],["2019-06-12",2253.74,2253.74,2253.74,2253.74,2500],["2019-06-13",2253.74,2253.74,2253.74,2253.74,0],["2019-06-14",2253.74,2253.74,2253.74,2253.74,0],["2019-06-17",2253.74,2253.74,2253.74,2253.74,0],["2019-06-18",2253.74,2253.74,2253.74,2253.74,1300],["2019-06-19",2253.74,2253.74,2253.74,2253.74,0],["2019-06-20",2253.74,2253.74,2253.74,2253.74,0],["2019-06-21",2253.74,2253.74,2253.74,2253.74,0],["2019-06-24",2253.74,2253.74,2253.74,2253.74,0],["2019-06-25",2253.74,2253.74,2253.74,2253.74,0],["2019-06-26",2253.74,2253.74,2253.74,2253.74,0],["2019-06-27",2253.74,2253.74,2253.74,2253.74,0],["2019-06-28",2253.74,2253.74,2253.74,2253.74,0],["2019-07-01",2253.74,2253.74,2253.74,2253.74,0],["2019-07-02",2253.74,2253.74,2253.74,2253.74,0],["2019-07-03",2253.74,2253.74,2253.74,2253.74,0],["2019-07-04",2253.74,2253.74,2253.74,2253.74,0],["2019-07-05",2586.9,2586.9,2547.71,2547.71,1000],["2019-07-08",2586.9,2586.9,2586.9,2586.9,0],["2019-07-09",2939.66,2939.66,2939.66,2939.66,900],["2019-07-10",2939.66,2939.66,2939.66,2939.66,0],["2019-07-11",2939.66,2939.66,2939.66,2939.66,300],["2019-07-12",2939.66,2939.66,2939.66,2939.66,0],["2019-07-15",2939.66,2939.66,2939.66,2939.66,0],["2019-07-16",2939.66,2939.66,2939.66,2939.66,0],["2019-07-17",2939.66,2939.66,2939.66,2939.66,0],["2019-07-18",2939.66,2939.66,2939.66,2939.66,0],["2019-07-19",2939.66,2939.66,2939.66,2939.66,0],["2019-07-22",2939.66,2939.66,2939.66,2939.66,0],["2019-07-23",2939.66,2939.66,2939.66,2939.66,0],["2019-07-24",2939.66,2939.66,2939.66,2939.66,0],["2019-07-25",2939.66,2939.66,2939.66,2939.66,0],["2019-07-26",2547.71,2547.71,2547.71,2547.71,200],["2019-07-29",2547.71,2547.71,2547.71,2547.71,0],["2019-07-30",2547.71,2547.71,2547.71,2547.71,0],["2019-07-31",2547.71,2547.71,2547.71,2547.71,0],["2019-08-01",2547.71,2547.71,2547.71,2547.71,0],["2019-08-02",2547.71,2547.71,2547.71,2547.71,0],["2019-08-05",2547.71,2547.71,2547.71,2547.71,0],["2019-08-06",2547.71,2547.71,2547.71,2547.71,0],["2019-08-07",2547.71,2547.71,2547.71,2547.71,0],["2019-08-08",2547.71,2547.71,2547.71,2547.71,0],["2019-08-09",2175.35,2175.35,2175.35,2175.35,100],["2019-08-12",2175.35,2175.35,2175.35,2175.35,0],["2019-08-13",2175.35,2175.35,2175.35,2175.35,0],["2019-08-14",2175.35,2175.35,2175.35,2175.35,0],["2019-08-15",2175.35,2175.35,2175.35,2175.35,0],["2019-08-16",2175.35,2175.35,2175.35,2175.35,0],["2019-08-19",1861.79,1861.79,1861.79,1861.79,200],["2019-08-20",1861.79,1861.79,1861.79,1861.79,0],["2019-08-21",2136.15,2136.15,2136.15,2136.15,100],["2019-08-22",2136.15,2136.15,2136.15,2136.15,0],["2019-08-23",2136.15,2136.15,2136.15,2136.15,0],["2019-08-26",2136.15,2136.15,2136.15,2136.15,0],["2019-08-27",2136.15,2136.15,2136.15,2136.15,0],["2019-08-28",2136.15,2136.15,2136.15,2136.15,0],["2019-08-29",2136.15,2136.15,2136.15,2136.15,0],["2019-08-30",2136.15,2136.15,2136.15,2136.15,0],["2019-09-03",2136.15,2136.15,2136.15,2136.15,0],["2019-09-04",2136.15,2136.15,2136.15,2136.15,0],["2019-09-05",2136.15,2136.15,2136.15,2136.15,0],["2019-09-06",2136.15,2136.15,2136.15,2136.15,0],["2019-09-09",2449.72,2449.72,2449.72,2449.72,1500],["2019-09-10",2449.72,2449.72,2449.72,2449.72,0],["2019-09-11",2449.72,2449.72,2449.72,2449.72,0],["2019-09-12",2449.72,2449.72,2449.72,2449.72,0],["2019-09-13",2449.72,2449.72,2449.72,2449.72,0],["2019-09-16",2449.72,2449.72,2449.72,2449.72,0],["2019-09-17",2449.72,2449.72,2449.72,2449.72,0],["2019-09-18",2449.72,2449.72,2449.72,2449.72,0],["2019-09-19",2449.72,2449.72,2449.72,2449.72,0],["2019-09-20",2449.72,2449.72,2449.72,2449.72,0],["2019-09-23",2449.72,2449.72,2449.72,2449.72,0],["2019-09-24",2449.72,2449.72,2449.72,2449.72,0],["2019-09-25",2449.72,2449.72,2449.72,2449.72,0],["2019-09-26",2449.72,2449.72,2449.72,2449.72,0],["2019-09-27",2449.72,2449.72,2449.72,2449.72,0],["2019-09-30",2449.72,2449.72,2449.72,2449.72,0],["2019-10-01",2449.72,2449.72,2449.72,2449.72,0],["2019-10-02",2449.72,2449.72,2449.72,2449.72,0],["2019-10-03",2449.72,2449.72,2449.72,2449.72,0],["2019-10-04",2449.72,2449.72,2449.72,2449.72,0],["2019-10-07",2449.72,2449.72,2449.72,2449.72,0],["2019-10-08",2449.72,2449.72,2449.72,2449.72,0],["2019-10-09",2449.72,2449.72,2449.72,2449.72,0],["2019-10-10",2449.72,2449.72,2449.72,2449.72,0],["2019-10-11",2449.72,2449.72,2449.72,2449.72,0],["2019-10-14",2449.72,2449.72,2449.72,2449.72,0],["2019-10-15",2449.72,2449.72,2449.72,2449.72,0],["2019-10-16",2449.72,2449.72,2449.72,2449.72,0],["2019-10-17",2449.72,2449.72,2449.72,2449.72,0],["2019-10-18",2449.72,2449.72,2449.72,2449.72,0],["2019-10-21",2449.72,2449.72,2449.72,2449.72,0],["2019-10-22",2449.72,2449.72,2449.72,2449.72,0],["2019-10-23",2449.72,2449.72,2449.72,2449.72,0],["2019-10-24",2449.72,2449.72,2449.72,2449.72,0],["2019-10-25",2449.72,2449.72,2449.72,2449.72,0],["2019-10-28",2449.72,2449.72,2449.72,2449.72,0],["2019-10-29",2449.72,2449.72,2449.72,2449.72,0],["2019-10-30",2449.72,2449.72,2449.72,2449.72,0],["2019-10-31",2449.72,2449.72,2449.72,2449.72,0],["2019-11-01",2449.72,2449.72,2449.72,2449.72,0],["2019-11-04",2449.72,2449.72,2449.72,2449.72,0],["2019-11-05",2449.72,2449.72,2449.72,2449.72,0],["2019-11-06",2449.72,2449.72,2449.72,2449.72,0],["2019-11-07",2449.72,2449.72,2449.72,2449.72,0],["2019-11-08",2449.72,2449.72,2449.72,2449.72,0],["2019-11-11",2449.72,2449.72,2449.72,2449.72,0],["2019-11-12",2449.72,2449.72,2449.72,2449.72,0],["2019-11-13",2449.72,2449.72,2449.72,2449.72,0],["2019-11-14",2449.72,2449.72,2449.72,2449.72,0],["2019-11-15",2449.72,2449.72,2449.72,2449.72,0],["2019-11-18",2449.72,2449.72,2449.72,2449.72,0],["2019-11-19",2449.72,2449.72,2449.72,2449.72,0],["2019-11-20",2449.72,2449.72,2449.72,2449.72,0],["2019-11-21",2449.72,2449.72,2449.72,2449.72,0],["2019-11-22",2449.72,2449.72,2449.72,2449.72,0],["2019-11-25",2449.72,2449.72,2449.72,2449.72,0],["2019-11-26",2449.72,2449.72,2449.72,2449.72,0],["2019-11-27",2449.72,2449.72,2449.72,2449.72,0],["2019-11-28",2449.72,2449.72,2449.72,2449.72,0],["2019-11-29",2449.72,2449.72,2449.72,2449.72,0],["2019-12-02",2449.72,2449.72,2449.72,2449.72,0],["2019-12-03",2449.72,2449.72,2449.72,2449.72,0],["2019-12-04",2449.72,2449.72,2449.72,2449.72,0],["2019-12-05",2449.72,2449.72,2449.72,2449.72,0],["2019-12-06",2449.72,2449.72,2449.72,2449.72,0],["2019-12-09",2449.72,2449.72,2449.72,2449.72,0],["2019-12-10",2449.72,2449.72,2449.72,2449.72,0],["2019-12-11",2449.72,2449.72,2449.72,2449.72,0],["2019-12-12",2449.72,2449.72,2449.72,2449.72,0],["2019-12-13",2449.72,2449.72,2449.72,2449.72,0],["2019-12-16",2449.72,2449.72,2449.72,2449.72,0],["2019-12-17",2449.72,2449.72,2449.72,2449.72,0],["2019-12-18",2449.72,2449.72,2449.72,2449.72,0],["2019-12-19",2449.72,2449.72,2449.72,2449.72,0],["2019-12-20",2449.72,2449.72,2449.72,2449.72,0],["2019-12-23",2449.72,2449.72,2449.72,2449.72,0],["2019-12-24",2449.72,2449.72,2449.72,2449.72,0],["2019-12-25",2449.72,2449.72,2449.72,2449.72,0],["2019-12-26",2449.72,2449.72,2449.72,2449.72,0],["2019-12-27",2449.72,2449.72,2449.72,2449.72,0],["2019-12-30",2449.72,2449.72,2449.72,2449.72,0],["2019-12-31",2449.72,2449.72,2449.72,2449.72,0],["2020-01-02",2449.72,2449.72,2449.72,2449.72,0],["2020-01-03",2449.72,2449.72,2449.72,2449.72,0],["2020-01-06",2449.72,2449.72,2449.72,2449.72,0],["2020-01-07",2449.72,2449.72,2449.72,2449.72,0],["2020-01-08",2449.72,2449.72,2449.72,2449.72,0],["2020-01-09",2449.72,2449.72,2449.72,2449.72,0],["2020-01-10",2449.72,2449.72,2449.72,2449.72,0],["2020-01-13",2449.72,2449.72,2449.72,2449.72,0],["2020-01-14",2449.72,2449.72,2449.72,2449.72,0],["2020-01-15",2449.72,2449.72,2449.72,2449.72,0],["2020-01-16",2449.72,2449.72,2449.72,2449.72,0],["2020-01-17",2449.72,2449.72,2449.72,2449.72,0],["2020-01-20",2449.72,2449.72,2449.72,2449.72,0],["2020-01-21",2449.72,2449.72,2449.72,2449.72,0],["2020-01-22",2449.72,2449.72,2449.72,2449.72,0],["2020-01-30",2449.72,2449.72,2449.72,2449.72,0],["2020-01-31",2449.72,2449.72,2449.72,2449.72,0],["2020-02-03",2449.72,2449.72,2449.72,2449.72,0],["2020-02-04",2449.72,2449.72,2449.72,2449.72,0],["2020-02-05",2449.72,2449.72,2449.72,2449.72,0],["2020-02-06",2449.72,2449.72,2449.72,2449.72,0],["2020-02-07",2449.72,2449.72,2449.72,2449.72,0],["2020-02-10",2449.72,2449.72,2449.72,2449.72,0],["2020-02-11",2449.72,2449.72,2449.72,2449.72,0],["2020-02-12",2449.72,2449.72,2449.72,2449.72,0],["2020-02-13",2449.72,2449.72,2449.72,2449.72,0],["2020-02-14",2449.72,2449.72,2449.72,2449.72,0],["2020-02-17",2449.72,2449.72,2449.72,2449.72,0],["2020-02-18",2449.72,2449.72,2449.72,2449.72,0],["2020-02-19",2449.72,2449.72,2449.72,2449.72,0],["2020-02-20",2449.72,2449.72,2449.72,2449.72,0],["2020-02-21",2449.72,2449.72,2449.72,2449.72,0],["2020-02-24",2449.72,2449.72,2449.72,2449.72,0],["2020-02-25",2449.72,2449.72,2449.72,2449.72,0],["2020-02-26",2449.72,2449.72,2449.72,2449.72,0],["2020-02-27",2449.72,2449.72,2449.72,2449.72,0],["2020-02-28",2449.72,2449.72,2449.72,2449.72,0],["2020-03-02",2449.72,2449.72,2449.72,2449.72,0],["2020-03-03",2449.72,2449.72,2449.72,2449.72,0],["2020-03-04",2449.72,2449.72,2449.72,2449.72,0],["2020-03-05",2449.72,2449.72,2449.72,2449.72,0],["2020-03-06",2449.72,2449.72,2449.72,2449.72,0],["2020-03-09",2449.72,2449.72,2449.72,2449.72,0],["2020-03-10",2449.72,2449.72,2449.72,2449.72,0],["2020-03-11",2449.72,2449.72,2449.72,2449.72,0],["2020-03-12",2449.72,2449.72,2449.72,2449.72,0],["2020-03-13",2449.72,2449.72,2449.72,2449.72,0],["2020-03-16",2449.72,2449.72,2449.72,2449.72,0],["2020-03-17",2449.72,2449.72,2449.72,2449.72,0],["2020-03-18",2449.72,2449.72,2449.72,2449.72,0],["2020-03-19",2449.72,2449.72,2449.72,2449.72,0],["2020-03-20",2449.72,2449.72,2449.72,2449.72,0],["2020-03-23",2449.72,2449.72,2449.72,2449.72,0],["2020-03-24",2449.72,2449.72,2449.72,2449.72,0],["2020-03-25",2449.72,2449.72,2449.72,2449.72,0],["2020-03-26",2449.72,2449.72,2449.72,2449.72,0],["2020-03-27",2449.72,2449.72,2449.72,2449.72,0],["2020-03-30",2449.72,2449.72,2449.72,2449.72,0],["2020-03-31",2449.72,2449.72,2449.72,2449.72,0],["2020-04-01",2449.72,2449.72,2449.72,2449.72,0],["2020-04-03",2449.72,2449.72,2449.72,2449.72,0],["2020-04-06",2449.72,2449.72,2449.72,2449.72,0],["2020-04-07",2449.72,2449.72,2449.72,2449.72,0],["2020-04-08",2449.72,2449.72,2449.72,2449.72,0],["2020-04-09",2449.72,2449.72,2449.72,2449.72,0],["2020-04-10",2449.72,2449.72,2449.72,2449.72,0],["2020-04-13",2449.72,2449.72,2449.72,2449.72,0],["2020-04-14",2449.72,2449.72,2449.72,2449.72,0],["2020-04-15",2449.72,2449.72,2449.72,2449.72,0],["2020-04-16",2449.72,2449.72,2449.72,2449.72,0],["2020-04-17",2449.72,2449.72,2449.72,2449.72,0],["2020-04-20",2449.72,2449.72,2449.72,2449.72,0],["2020-04-21",2449.72,2449.72,2449.72,2449.72,0],["2020-04-22",2449.72,2449.72,2449.72,2449.72,0],["2020-04-23",2449.72,2449.72,2449.72,2449.72,0],["2020-04-24",2449.72,2449.72,2449.72,2449.72,0],["2020-04-27",2449.72,2449.72,2449.72,2449.72,0],["2020-04-28",2449.72,2449.72,2449.72,2449.72,0],["2020-04-29",2449.72,2449.72,2449.72,2449.72,0],["2020-05-04",2449.72,2449.72,2449.72,2449.72,0],["2020-05-05",2351.73,2351.73,2351.73,2351.73,500],["2020-05-06",2351.73,2351.73,2351.73,2351.73,0],["2020-05-07",2351.73,2351.73,2351.73,2351.73,0],["2020-05-08",2351.73,2351.73,2351.73,2351.73,0],["2020-05-11",2351.73,2351.73,2351.73,2351.73,0],["2020-05-12",2351.73,2351.73,2351.73,2351.73,0],["2020-05-13",2351.73,2351.73,2351.73,2351.73,0],["2020-05-14",2351.73,2351.73,2351.73,2351.73,1500],["2020-05-15",2351.73,2351.73,2351.73,2351.73,0],["2020-05-18",2351.73,2351.73,2351.73,2351.73,0],["2020-05-19",2351.73,2351.73,2351.73,2351.73,0],["2020-05-20",2351.73,2351.73,2351.73,2351.73,0],["2020-05-21",2351.73,2351.73,2351.73,2351.73,0],["2020-05-22",2351.73,2351.73,2351.73,2351.73,0],["2020-05-25",2351.73,2351.73,2351.73,2351.73,0],["2020-05-26",2351.73,2351.73,2351.73,2351.73,0],["2020-05-27",2351.73,2351.73,2351.73,2351.73,0],["2020-05-28",2351.73,2351.73,2351.73,2351.73,0],["2020-05-29",2351.73,2351.73,2351.73,2351.73,0],["2020-06-01",2351.73,2351.73,2351.73,2351.73,0],["2020-06-02",2351.73,2351.73,2351.73,2351.73,0],["2020-06-03",2351.73,2351.73,2351.73,2351.73,0],["2020-06-04",2351.73,2351.73,2351.73,2351.73,0],["2020-06-05",2351.73,2351.73,2351.73,2351.73,0],["2020-06-08",2351.73,2351.73,2351.73,2351.73,0],["2020-06-09",2488.91,2488.91,2488.91,2488.91,500],["2020-06-10",2488.91,2488.91,2488.91,2488.91,0],["2020-06-11",2488.91,2488.91,2488.91,2488.91,0],["2020-06-12",2488.91,2488.91,2488.91,2488.91,0],["2020-06-15",2488.91,2488.91,2488.91,2488.91,0],["2020-06-16",2488.91,2488.91,2488.91,2488.91,0],["2020-06-17",2488.91,2488.91,2488.91,2488.91,0],["2020-06-18",2488.91,2488.91,2488.91,2488.91,0],["2020-06-19",2488.91,2488.91,2488.91,2488.91,0],["2020-06-22",2488.91,2488.91,2488.91,2488.91,0],["2020-06-23",2488.91,2488.91,2488.91,2488.91,0],["2020-06-24",2488.91,2488.91,2488.91,2488.91,0],["2020-06-25",2488.91,2488.91,2488.91,2488.91,0],["2020-06-26",2488.91,2488.91,2488.91,2488.91,0],["2020-06-29",2488.91,2488.91,2488.91,2488.91,0],["2020-06-30",2488.91,2488.91,2488.91,2488.91,0],["2020-07-01",2488.91,2488.91,2488.91,2488.91,0],["2020-07-02",2488.91,2488.91,2488.91,2488.91,0],["2020-07-03",2488.91,2488.91,2488.91,2488.91,0],["2020-07-06",2488.91,2488.91,2488.91,2488.91,0],["2020-07-07",2488.91,2488.91,2488.91,2488.91,0],["2020-07-08",2488.91,2488.91,2488.91,2488.91,0],["2020-07-09",2488.91,2488.91,2488.91,2488.91,0],["2020-07-10",2488.91,2488.91,2488.91,2488.91,0],["2020-07-13",2488.91,2488.91,2488.91,2488.91,0],["2020-07-14",2488.91,2488.91,2488.91,2488.91,0],["2020-07-15",2488.91,2488.91,2488.91,2488.91,0],["2020-07-16",2488.91,2488.91,2488.91,2488.91,0],["2020-07-17",2488.91,2488.91,2488.91,2488.91,0],["2020-07-20",2488.91,2488.91,2488.91,2488.91,0],["2020-07-21",2488.91,2488.91,2488.91,2488.91,0],["2020-07-22",2488.91,2488.91,2488.91,2488.91,0],["2020-07-23",2488.91,2488.91,2488.91,2488.91,0],["2020-07-24",2488.91,2488.91,2488.91,2488.91,0],["2020-07-27",2488.91,2488.91,2488.91,2488.91,0],["2020-07-28",2488.91,2488.91,2488.91,2488.91,0],["2020-07-29",2488.91,2488.91,2488.91,2488.91,0],["2020-07-30",2488.91,2488.91,2488.91,2488.91,0],["2020-07-31",2488.91,2488.91,2488.91,2488.91,0],["2020-08-03",2488.91,2488.91,2488.91,2488.91,0],["2020-08-04",2488.91,2488.91,2488.91,2488.91,0],["2020-08-05",2488.91,2488.91,2488.91,2488.91,0],["2020-08-06",2488.91,2488.91,2488.91,2488.91,0],["2020-08-07",2488.91,2488.91,2488.91,2488.91,0],["2020-08-10",2488.91,2488.91,2488.91,2488.91,0],["2020-08-11",2488.91,2488.91,2488.91,2488.91,0],["2020-08-12",2488.91,2488.91,2488.91,2488.91,0],["2020-08-13",2488.91,2488.91,2488.91,2488.91,0],["2020-08-14",2488.91,2488.91,2488.91,2488.91,0],["2020-08-17",2488.91,2488.91,2488.91,2488.91,0],["2020-08-18",2488.91,2488.91,2488.91,2488.91,0],["2020-08-19",2488.91,2488.91,2488.91,2488.91,0],["2020-08-20",2488.91,2488.91,2488.91,2488.91,0],["2020-08-21",2488.91,2488.91,2488.91,2488.91,0],["2020-08-24",2488.91,2488.91,2488.91,2488.91,1500],["2020-08-25",2488.91,2488.91,2488.91,2488.91,0],["2020-08-26",2488.91,2488.91,2488.91,2488.91,0],["2020-08-27",2488.91,2488.91,2488.91,2488.91,0],["2020-08-28",2488.91,2488.91,2488.91,2488.91,0],["2020-08-31",2488.91,2488.91,2488.91,2488.91,0],["2020-09-01",2488.91,2488.91,2488.91,2488.91,0],["2020-09-03",2488.91,2488.91,2488.91,2488.91,0],["2020-09-04",2488.91,2488.91,2488.91,2488.91,0],["2020-09-07",2488.91,2488.91,2488.91,2488.91,0],["2020-09-08",2488.91,2488.91,2488.91,2488.91,0],["2020-09-09",2488.91,2488.91,2488.91,2488.91,0],["2020-09-10",2488.91,2488.91,2488.91,2488.91,0],["2020-09-11",2488.91,2488.91,2488.91,2488.91,0],["2020-09-14",2488.91,2488.91,2488.91,2488.91,0],["2020-09-15",2488.91,2488.91,2488.91,2488.91,0],["2020-09-16",2488.91,2488.91,2488.91,2488.91,0],["2020-09-17",2488.91,2488.91,2488.91,2488.91,0],["2020-09-18",2488.91,2488.91,2488.91,2488.91,0],["2020-09-21",2488.91,2488.91,2488.91,2488.91,0],["2020-09-22",2488.91,2488.91,2488.91,2488.91,0],["2020-09-23",2645.7,2645.7,2645.7,2645.7,1500],["2020-09-24",2645.7,2645.7,2645.7,2645.7,0],["2020-09-25",2645.7,2645.7,2645.7,2645.7,2600],["2020-09-28",2645.7,2645.7,2645.7,2645.7,0],["2020-09-29",2645.7,2645.7,2645.7,2645.7,0],["2020-09-30",2645.7,2645.7,2645.7,2645.7,0],["2020-10-01",2645.7,2645.7,2645.7,2645.7,0],["2020-10-02",2645.7,2645.7,2645.7,2645.7,0],["2020-10-05",2645.7,2645.7,2645.7,2645.7,0],["2020-10-06",2645.7,2645.7,2645.7,2645.7,0],["2020-10-07",2645.7,2645.7,2645.7,2645.7,0],["2020-10-08",2645.7,2645.7,2645.7,2645.7,0],["2020-10-09",2645.7,2645.7,2645.7,2645.7,0],["2020-10-12",2645.7,2645.7,2645.7,2645.7,0],["2020-10-13",2645.7,2645.7,2645.7,2645.7,0],["2020-10-14",2645.7,2645.7,2645.7,2645.7,0],["2020-10-15",2645.7,2645.7,2645.7,2645.7,0],["2020-10-16",2645.7,2645.7,2645.7,2645.7,0],["2020-10-19",2645.7,2645.7,2645.7,2645.7,0],["2020-10-20",2645.7,2645.7,2645.7,2645.7,0],["2020-10-21",2645.7,2645.7,2645.7,2645.7,0],["2020-10-22",2645.7,2645.7,2645.7,2645.7,0],["2020-10-23",2645.7,2645.7,2645.7,2645.7,0],["2020-10-26",2645.7,2645.7,2645.7,2645.7,0],["2020-10-27",2645.7,2645.7,2645.7,2645.7,0],["2020-10-28",2645.7,2645.7,2645.7,2645.7,0],["2020-10-29",2645.7,2645.7,2645.7,2645.7,0],["2020-10-30",2645.7,2645.7,2645.7,2645.7,0],["2020-11-02",2645.7,2645.7,2645.7,2645.7,0],["2020-11-03",2645.7,2645.7,2645.7,2645.7,0],["2020-11-04",2645.7,2645.7,2645.7,2645.7,0],["2020-11-05",2645.7,2645.7,2645.7,2645.7,0],["2020-11-06",2645.7,2645.7,2645.7,2645.7,0],["2020-11-09",2645.7,2645.7,2645.7,2645.7,0],["2020-11-10",2645.7,2645.7,2645.7,2645.7,0],["2020-11-11",2645.7,2645.7,2645.7,2645.7,0],["2020-11-12",2645.7,2645.7,2645.7,2645.7,0],["2020-11-13",2645.7,2645.7,2645.7,2645.7,0],["2020-11-16",2645.7,2645.7,2645.7,2645.7,0],["2020-11-17",2645.7,2645.7,2645.7,2645.7,0],["2020-11-18",2645.7,2645.7,2645.7,2645.7,0],["2020-11-19",2645.7,2645.7,2645.7,2645.7,0],["2020-11-20",2645.7,2645.7,2645.7,2645.7,0],["2020-11-23",2645.7,2645.7,2645.7,2645.7,0],["2020-11-24",2645.7,2645.7,2645.7,2645.7,0],["2020-11-25",2645.7,2645.7,2645.7,2645.7,0],["2020-11-26",2645.7,2645.7,2645.7,2645.7,0],["2020-11-27",2645.7,2645.7,2645.7,2645.7,0],["2020-11-30",2645.7,2645.7,2645.7,2645.7,0],["2020-12-01",2645.7,2645.7,2645.7,2645.7,0],["2020-12-02",2645.7,2645.7,2645.7,2645.7,0],["2020-12-03",2645.7,2645.7,2645.7,2645.7,0],["2020-12-04",2645.7,2645.7,2645.7,2645.7,0],["2020-12-07",2645.7,2645.7,2645.7,2645.7,0],["2020-12-08",2645.7,2645.7,2645.7,2645.7,0],["2020-12-09",2645.7,2645.7,2645.7,2645.7,0],["2020-12-10",2645.7,2645.7,2645.7,2645.7,0],["2020-12-11",2645.7,2645.7,2645.7,2645.7,0],["2020-12-14",2645.7,3105.82,2645.7,3105.82,0],["2020-12-15",2645.7,3105.82,2645.7,3105.82,0],["2020-12-16",2645.7,3105.82,2645.7,3105.82,0],["2020-12-17",2645.7,2645.7,2645.7,2645.7,0],["2020-12-18",2645.7,2645.7,2645.7,2645.7,0],["2020-12-21",2645.7,2645.7,2645.7,2645.7,0],["2020-12-22",2645.7,2645.7,2645.7,2645.7,0],["2020-12-23",2645.7,2645.7,2645.7,2645.7,0],["2020-12-24",2645.7,2645.7,2645.7,2645.7,0],["2020-12-25",2645.7,2645.7,2645.7,2645.7,0],["2020-12-28",2645.7,2645.7,2645.7,2645.7,0],["2020-12-29",2645.7,2645.7,2645.7,2645.7,0],["2020-12-30",2645.7,2645.7,2645.7,2645.7,0],["2020-12-31",2645.7,2645.7,2645.7,2645.7,0],["2021-01-04",2645.7,2645.7,2645.7,2645.7,0],["2021-01-05",2645.7,2645.7,2645.7,2645.7,0],["2021-01-06",2645.7,2645.7,2645.7,2645.7,0],["2021-01-07",2645.7,2645.7,2645.7,2645.7,0],["2021-01-08",2645.7,2645.7,2645.7,2645.7,0],["2021-01-11",2645.7,2645.7,2645.7,2645.7,0],["2021-01-12",2645.7,2645.7,2645.7,2645.7,0],["2021-01-13",2645.7,2645.7,2645.7,2645.7,0],["2021-01-14",2645.7,2645.7,2645.7,2645.7,0],["2021-01-15",2645.7,2645.7,2645.7,2645.7,0],["2021-01-18",2645.7,2645.7,2645.7,2645.7,0],["2021-01-19",2645.7,2645.7,2645.7,2645.7,0],["2021-01-20",2645.7,2645.7,2645.7,2645.7,0],["2021-01-21",2645.7,2645.7,2645.7,2645.7,0],["2021-01-22",2645.7,2645.7,2645.7,2645.7,0],["2021-01-25",2645.7,2645.7,2645.7,2645.7,0],["2021-01-26",2645.7,2645.7,2645.7,2645.7,0],["2021-01-27",2645.7,2645.7,2645.7,2645.7,0],["2021-01-28",2645.7,2645.7,2645.7,2645.7,0],["2021-01-29",2645.7,2645.7,2645.7,2645.7,0],["2021-02-01",2645.7,2645.7,2645.7,2645.7,0],["2021-02-02",2645.7,2645.7,2645.7,2645.7,0],["2021-02-03",2645.7,2645.7,2645.7,2645.7,0],["2021-02-04",2645.7,2645.7,2645.7,2645.7,0],["2021-02-05",2645.7,2645.7,2645.7,2645.7,0],["2021-02-08",2645.7,2645.7,2645.7,2645.7,0],["2021-02-09",3703.97,3703.97,3703.97,3703.97,100],["2021-02-17",3703.97,3703.97,3703.97,3703.97,0],["2021-02-18",4233.11,4233.11,4233.11,4233.11,1000],["2021-02-19",4233.11,4233.11,4233.11,4233.11,0],["2021-02-22",4233.11,4233.11,4233.11,4233.11,0],["2021-02-23",4233.11,4233.11,4233.11,4233.11,0],["2021-02-24",4233.11,4624.22,4233.11,4624.22,200],["2021-02-25",4440.17,4440.17,4440.17,4440.17,0],["2021-02-26",4440.17,4440.17,4440.17,4440.17,0],["2021-03-01",4440.17,4440.17,4440.17,4440.17,0],["2021-03-02",5084.34,5084.34,5084.34,5084.34,100],["2021-03-03",5843.54,5843.54,5843.54,5843.54,100],["2021-03-04",6717.77,6717.77,6717.77,6717.77,100],["2021-03-05",6717.77,6717.77,6717.77,6717.77,500],["2021-03-08",6717.77,6717.77,6717.77,6717.77,0],["2021-03-09",6717.77,6717.77,6717.77,6717.77,0],["2021-03-10",5981.57,5981.57,5981.57,5981.57,100],["2021-03-11",5521.45,5521.45,5521.45,5521.45,200],["2021-03-12",5061.33,5061.33,5061.33,5061.33,300],["2021-03-15",4601.21,4601.21,4325.14,4325.14,1500],["2021-03-16",4371.15,4371.15,4371.15,4371.15,0],["2021-03-17",4371.15,4371.15,4371.15,4371.15,0],["2021-03-18",4371.15,4371.15,4371.15,4371.15,0],["2021-03-19",4371.15,4371.15,4371.15,4371.15,400],["2021-03-22",4371.15,4371.15,4371.15,4371.15,0],["2021-03-23",4371.15,4371.15,4371.15,4371.15,0],["2021-03-24",4371.15,4371.15,4371.15,4371.15,0],["2021-03-25",4371.15,4371.15,4371.15,4371.15,0],["2021-03-26",4371.15,4371.15,4371.15,4371.15,0],["2021-03-29",4371.15,4371.15,4371.15,4371.15,0],["2021-03-30",4371.15,4371.15,4371.15,4371.15,0],["2021-03-31",3726.98,3726.98,3726.98,3726.98,500],["2021-04-01",3726.98,3726.98,3726.98,3726.98,0],["2021-04-02",4256.12,4256.12,4256.12,4256.12,500],["2021-04-05",4831.27,4831.27,4831.27,4831.27,1700],["2021-04-06",4831.27,4831.27,4831.27,4831.27,0],["2021-04-07",4831.27,4831.27,4831.27,4831.27,0],["2021-04-08",4831.27,4831.27,4831.27,4831.27,500],["2021-04-09",4831.27,4831.27,4831.27,4831.27,0],["2021-04-12",5061.33,5544.46,5061.33,5544.46,800],["2021-04-13",5360.41,5751.51,5360.41,5360.41,3700],["2021-04-14",5383.41,5383.41,5383.41,5383.41,0],["2021-04-15",5383.41,5383.41,5383.41,5383.41,0],["2021-04-16",5521.45,5521.45,5521.45,5521.45,700],["2021-04-19",5544.46,5544.46,5544.46,5544.46,100],["2021-04-20",5544.46,5544.46,5544.46,5544.46,0],["2021-04-22",5636.48,5636.48,5636.48,5636.48,300],["2021-04-23",5521.45,5521.45,5521.45,5521.45,1000],["2021-04-26",5751.51,5751.51,5751.51,5751.51,1300],["2021-04-27",5751.51,5751.51,5751.51,5751.51,0],["2021-04-28",5820.53,5820.53,5820.53,5820.53,200],["2021-04-29",5820.53,5820.53,5820.53,5820.53,0],["2021-05-04",5820.53,5820.53,5820.53,5820.53,0],["2021-05-05",5820.53,5820.53,5820.53,5820.53,0],["2021-05-06",5820.53,5820.53,5820.53,5820.53,0],["2021-05-07",5820.53,5820.53,5820.53,5820.53,0],["2021-05-10",5820.53,5820.53,5820.53,5820.53,0],["2021-05-11",5820.53,5820.53,5820.53,5820.53,0],["2021-05-12",5820.53,5820.53,5820.53,5820.53,0],["2021-05-13",5636.48,5636.48,5636.48,5636.48,400],["2021-05-14",5636.48,5636.48,5636.48,5636.48,300],["2021-05-17",5636.48,5636.48,5636.48,5636.48,0],["2021-05-18",5636.48,5636.48,5636.48,5636.48,940500],["2021-05-19",5636.48,5636.48,5636.48,5636.48,1100],["2021-05-20",5636.48,5636.48,5636.48,5636.48,200],["2021-05-21",5613.48,5751.51,5613.48,5751.51,4300],["2021-05-24",5636.48,5636.48,5636.48,5636.48,0],["2021-05-25",5636.48,5636.48,5636.48,5636.48,0],["2021-05-26",5636.48,5636.48,5636.48,5636.48,0],["2021-05-27",5636.48,5636.48,5636.48,5636.48,0],["2021-05-28",5521.45,5521.45,5521.45,5521.45,200],["2021-05-31",5521.45,5521.45,5521.45,5521.45,0],["2021-06-01",5521.45,5521.45,5521.45,5521.45,0],["2021-06-02",5521.45,5521.45,5521.45,5521.45,0],["2021-06-03",5521.45,5521.45,5521.45,5521.45,0],["2021-06-04",5521.45,5521.45,5521.45,5521.45,0],["2021-06-07",5636.48,5751.51,5636.48,5751.51,1100],["2021-06-08",5751.51,5751.51,5751.51,5751.51,300],["2021-06-09",5751.51,5751.51,5751.51,5751.51,0],["2021-06-10",5751.51,5751.51,5751.51,5751.51,0],["2021-06-11",5751.51,5751.51,5751.51,5751.51,0],["2021-06-14",5521.45,5521.45,5521.45,5521.45,100],["2021-06-15",5521.45,5521.45,5521.45,5521.45,1900],["2021-06-16",5521.45,5521.45,5521.45,5521.45,0],["2021-06-17",5521.45,5521.45,5521.45,5521.45,1600],["2021-06-18",5521.45,5521.45,5521.45,5521.45,0],["2021-06-21",5521.45,5521.45,5521.45,5521.45,0],["2021-06-22",5291.39,5291.39,4831.27,4831.27,5000],["2021-06-23",5130.35,5130.35,5130.35,5130.35,0],["2021-06-24",5590.47,5590.47,5590.47,5590.47,200],["2021-06-25",5590.47,5590.47,5590.47,5590.47,0],["2021-06-28",5590.47,5590.47,5590.47,5590.47,0],["2021-06-29",5590.47,5590.47,5590.47,5590.47,0],["2021-06-30",5590.47,5590.47,5590.47,5590.47,0],["2021-07-01",5590.47,5590.47,5590.47,5590.47,0],["2021-07-02",5590.47,5590.47,5590.47,5590.47,0],["2021-07-05",5590.47,5590.47,5590.47,5590.47,0],["2021-07-06",5521.45,5521.45,5521.45,5521.45,800],["2021-07-07",5521.45,5521.45,5521.45,5521.45,0],["2021-07-08",5521.45,5521.45,5521.45,5521.45,0],["2021-07-09",5521.45,5521.45,5521.45,5521.45,0],["2021-07-12",5521.45,5521.45,5521.45,5521.45,0],["2021-07-13",5521.45,5521.45,5521.45,5521.45,0],["2021-07-14",5521.45,5521.45,5521.45,5521.45,0],["2021-07-15",5521.45,5521.45,5521.45,5521.45,0],["2021-07-16",5521.45,5521.45,5521.45,5521.45,0],["2021-07-19",5521.45,5521.45,5521.45,5521.45,0],["2021-07-20",5521.45,5521.45,5521.45,5521.45,0],["2021-07-21",5521.45,5521.45,5521.45,5521.45,0],["2021-07-22",5475.44,5475.44,5475.44,5475.44,100],["2021-07-23",5475.44,5475.44,5475.44,5475.44,0],["2021-07-26",5475.44,5475.44,5475.44,5475.44,0],["2021-07-27",5475.44,5475.44,5475.44,5475.44,0],["2021-07-28",5475.44,5475.44,5475.44,5475.44,0],["2021-07-29",5475.44,5475.44,5475.44,5475.44,0],["2021-07-30",5475.44,5475.44,5475.44,5475.44,0],["2021-08-02",5475.44,5475.44,5475.44,5475.44,0],["2021-08-03",5475.44,5475.44,5475.44,5475.44,0],["2021-08-04",5475.44,5475.44,5475.44,5475.44,0],["2021-08-05",5475.44,5475.44,5475.44,5475.44,0],["2021-08-06",5475.44,5475.44,5475.44,5475.44,0],["2021-08-09",5038.32,5038.32,5038.32,5038.32,4900],["2021-08-10",5038.32,5038.32,5038.32,5038.32,0],["2021-08-11",5038.32,5038.32,5038.32,5038.32,0],["2021-08-12",5038.32,5038.32,5038.32,5038.32,0],["2021-08-13",5038.32,5038.32,5038.32,5038.32,0],["2021-08-16",5038.32,5038.32,5038.32,5038.32,0],["2021-08-17",5038.32,5038.32,5038.32,5038.32,0],["2021-08-18",4509.18,4509.18,4509.18,4509.18,100],["2021-08-19",4509.18,4509.18,4509.18,4509.18,0],["2021-08-20",4509.18,4509.18,4509.18,4509.18,0],["2021-08-23",5176.36,5176.36,5176.36,5176.36,100],["2021-08-24",5176.36,5176.36,5176.36,5176.36,0],["2021-08-25",5176.36,5176.36,5176.36,5176.36,0],["2021-08-26",5176.36,5176.36,5176.36,5176.36,0],["2021-08-27",5521.45,5521.45,5521.45,5521.45,2900],["2021-08-30",5498.44,5521.45,5498.44,5521.45,1500],["2021-08-31",5521.45,5751.51,5521.45,5751.51,200],["2021-09-01",5636.48,5636.48,5636.48,5636.48,0],["2021-09-06",5636.48,5636.48,5636.48,5636.48,0],["2021-09-07",5636.48,5981.57,5636.48,5981.57,1200],["2021-09-08",5889.55,6326.66,5889.55,6326.66,1200],["2021-09-09",6441.69,6441.69,6441.69,6441.69,500],["2021-09-10",6441.69,6441.69,6441.69,6441.69,0],["2021-09-13",6441.69,6441.69,6441.69,6441.69,0],["2021-09-14",6786.78,6786.78,6441.69,6441.69,800],["2021-09-15",6326.66,6326.66,6326.66,6326.66,900],["2021-09-16",6326.66,6326.66,6326.66,6326.66,0],["2021-09-17",6326.66,6326.66,6326.66,6326.66,0],["2021-09-20",6326.66,6326.66,5383.41,5383.41,3100],["2021-09-21",6326.66,6326.66,6326.66,6326.66,1000],["2021-09-22",6326.66,6326.66,6326.66,6326.66,0],["2021-09-23",6326.66,6326.66,6326.66,6326.66,500],["2021-09-24",6326.66,6326.66,6326.66,6326.66,1100],["2021-09-27",6326.66,6901.81,6326.66,6901.81,2500],["2021-09-28",7016.84,7016.84,7016.84,7016.84,2300],["2021-09-29",7937.09,7937.09,6625.74,6625.74,1300],["2021-09-30",6717.77,6717.77,6717.77,6717.77,0],["2021-10-01",6717.77,6717.77,6717.77,6717.77,0],["2021-10-04",5751.51,5774.52,5751.51,5774.52,2000],["2021-10-05",5820.53,6625.74,5820.53,6625.74,1500],["2021-10-06",6786.78,6786.78,6786.78,6786.78,1100],["2021-10-07",6786.78,6786.78,6786.78,6786.78,0],["2021-10-08",6786.78,6786.78,6786.78,6786.78,0],["2021-10-11",6786.78,6786.78,6786.78,6786.78,900],["2021-10-12",6786.78,6786.78,6786.78,6786.78,0],["2021-10-13",6786.78,6786.78,6786.78,6786.78,0],["2021-10-14",6786.78,6786.78,6786.78,6786.78,0],["2021-10-15",6786.78,6786.78,6786.78,6786.78,0],["2021-10-18",6786.78,6786.78,6786.78,6786.78,0],["2021-10-19",6786.78,6786.78,6786.78,6786.78,0],["2021-10-20",6786.78,6786.78,6786.78,6786.78,0],["2021-10-21",6786.78,6786.78,6786.78,6786.78,0],["2021-10-22",6786.78,6786.78,6786.78,6786.78,0],["2021-10-25",6786.78,6786.78,6786.78,6786.78,2600],["2021-10-26",6786.78,6786.78,6786.78,6786.78,500],["2021-10-27",6786.78,6786.78,6786.78,6786.78,0],["2021-10-28",6786.78,6786.78,6786.78,6786.78,0],["2021-10-29",7301.3,7301.3,7301.3,7301.3,100],["2021-11-01",7105.3,7105.3,7105.3,7105.3,100],["2021-11-02",7252.3,7252.3,6786.78,6786.78,1300],["2021-11-03",6835.79,6835.79,6835.79,6835.79,100],["2021-11-04",6835.79,6835.79,6835.79,6835.79,0],["2021-11-05",6860.29,6860.29,6860.29,6860.29,4300],["2021-11-08",6860.29,6860.29,6860.29,6860.29,0],["2021-11-09",6860.29,6860.29,6860.29,6860.29,0],["2021-11-10",6860.29,6860.29,6860.29,6860.29,0],["2021-11-11",6933.79,6933.79,6933.79,6933.79,100],["2021-11-12",6933.79,6933.79,6933.79,6933.79,0],["2021-11-15",6884.79,7448.31,6884.79,7448.31,2400],["2021-11-16",6884.79,6909.29,6884.79,6884.79,400],["2021-11-17",6884.79,6884.79,6884.79,6884.79,0],["2021-11-18",6860.29,6909.29,6737.78,6909.29,8700],["2021-11-19",7105.3,7105.3,7105.3,7105.3,400],["2021-11-22",7227.8,7227.8,7227.8,7227.8,200],["2021-11-23",7227.8,7227.8,7227.8,7227.8,0],["2021-11-24",7227.8,7227.8,7227.8,7227.8,0],["2021-11-25",7227.8,7227.8,7227.8,7227.8,0],["2021-11-26",7325.81,7325.81,7325.81,7325.81,400],["2021-11-29",7325.81,7325.81,7325.81,7325.81,0],["2021-11-30",7325.81,7325.81,7325.81,7325.81,200],["2021-12-01",6909.29,6909.29,6909.29,6909.29,500],["2021-12-02",6909.29,7350.31,6909.29,7350.31,400],["2021-12-03",7031.79,7031.79,7031.79,7031.79,0],["2021-12-06",5978.25,5978.25,5978.25,5978.25,1000],["2021-12-07",5978.25,5978.25,5978.25,5978.25,0],["2021-12-08",5978.25,5978.25,5978.25,5978.25,0],["2021-12-09",5978.25,5978.25,5978.25,5978.25,0],["2021-12-10",5978.25,5978.25,5978.25,5978.25,0],["2021-12-13",5978.25,5978.25,5978.25,5978.25,0],["2021-12-14",5978.25,5978.25,5978.25,5978.25,0],["2021-12-15",5978.25,5978.25,5978.25,5978.25,0],["2021-12-16",6860.29,6860.29,6615.28,6615.28,200],["2021-12-17",6860.29,6860.29,6860.29,6860.29,100],["2021-12-20",7350.31,7350.31,6884.79,6884.79,1100],["2021-12-21",6909.29,6909.29,6909.29,6909.29,400],["2021-12-22",6909.29,6909.29,6909.29,6909.29,400],["2021-12-23",6909.29,6909.29,6909.29,6909.29,200],["2021-12-24",6909.29,6909.29,6909.29,6909.29,1000],["2021-12-27",6909.29,6909.29,6909.29,6909.29,0],["2021-12-28",6909.29,6909.29,6909.29,6909.29,0],["2021-12-29",6909.29,6909.29,6909.29,6909.29,0],["2021-12-30",6909.29,6909.29,6909.29,6909.29,0],["2021-12-31",6909.29,6909.29,6909.29,6909.29,0],["2022-01-04",6909.29,6909.29,6909.29,6909.29,0],["2022-01-05",6909.29,6909.29,6909.29,6909.29,0],["2022-01-06",6909.29,6909.29,6909.29,6909.29,0],["2022-01-07",6909.29,6909.29,6909.29,6909.29,0],["2022-01-10",6909.29,6909.29,6909.29,6909.29,0],["2022-01-11",6909.29,6909.29,6909.29,6909.29,0],["2022-01-12",6909.29,6909.29,6909.29,6909.29,0],["2022-01-13",6909.29,6909.29,6909.29,6909.29,0],["2022-01-14",6909.29,6909.29,6909.29,6909.29,0],["2022-01-17",6909.29,6909.29,6909.29,6909.29,0],["2022-01-18",6909.29,6909.29,6909.29,6909.29,0],["2022-01-19",6909.29,6909.29,6909.29,6909.29,200],["2022-01-20",6909.29,6909.29,6909.29,6909.29,0],["2022-01-21",6909.29,6909.29,6909.29,6909.29,0],["2022-01-24",6909.29,6909.29,6909.29,6909.29,0],["2022-01-25",6909.29,6909.29,6909.29,6909.29,0],["2022-01-26",6909.29,6909.29,6909.29,6909.29,0],["2022-01-27",6909.29,6909.29,6909.29,6909.29,0],["2022-01-28",6909.29,6909.29,6909.29,6909.29,0],["2022-02-07",6909.29,6909.29,6909.29,6909.29,0],["2022-02-08",6909.29,6909.29,6909.29,6909.29,0],["2022-02-09",6909.29,6909.29,6909.29,6909.29,0],["2022-02-10",6909.29,6909.29,6909.29,6909.29,0],["2022-02-11",6909.29,6909.29,6909.29,6909.29,0],["2022-02-14",6909.29,6909.29,6909.29,6909.29,0],["2022-02-15",6909.29,6909.29,6909.29,6909.29,0],["2022-02-16",6909.29,6909.29,6909.29,6909.29,0],["2022-02-17",6909.29,6909.29,6909.29,6909.29,0],["2022-02-18",6909.29,6909.29,6909.29,6909.29,0],["2022-02-21",6909.29,6909.29,6909.29,6909.29,0],["2022-02-22",6909.29,6909.29,6909.29,6909.29,0],["2022-02-23",6909.29,6909.29,6909.29,6909.29,500],["2022-02-24",6909.29,6909.29,6909.29,6909.29,0],["2022-02-25",6909.29,6909.29,6909.29,6909.29,0],["2022-02-28",6909.29,6909.29,6909.29,6909.29,0],["2022-03-01",6909.29,6909.29,6909.29,6909.29,0],["2022-03-02",6860.29,6860.29,6492.77,6492.77,1500],["2022-03-03",6615.28,6737.78,6615.28,6737.78,2500],["2022-03-04",6713.28,6713.28,6713.28,6713.28,0],["2022-03-07",6737.78,7717.82,6737.78,7717.82,200],["2022-03-08",8256.84,8256.84,8256.84,8256.84,100],["2022-03-09",9285.89,9285.89,9285.89,9285.89,100],["2022-03-10",10657.95,10657.95,10657.95,10657.95,100],["2022-03-11",12250.51,12250.51,9065.38,9065.38,7000],["2022-03-14",7913.83,8795.87,7913.83,8795.87,200],["2022-03-15",8354.85,8354.85,8354.85,8354.85,0],["2022-03-16",7105.3,7129.8,7105.3,7129.8,5400],["2022-03-17",8085.34,8085.34,8085.34,8085.34,100],["2022-03-18",8085.34,8085.34,8085.34,8085.34,0],["2022-03-21",6884.79,8893.87,6884.79,8893.87,400],["2022-03-22",7595.32,8232.34,7595.32,7840.33,1800],["2022-03-23",7864.83,7864.83,7864.83,7864.83,0],["2022-03-24",8550.86,8550.86,8550.86,8550.86,100],["2022-03-25",7864.83,7864.83,7276.8,7276.8,4900],["2022-03-28",8379.35,8379.35,8330.35,8379.35,2900],["2022-03-29",8354.85,8354.85,8354.85,8354.85,0],["2022-03-30",8354.85,8354.85,8354.85,8354.85,0],["2022-03-31",7105.3,7105.3,7105.3,7105.3,300],["2022-04-01",7105.3,7105.3,7105.3,7105.3,0],["2022-04-04",7105.3,7105.3,7105.3,7105.3,0],["2022-04-05",6394.77,6394.77,6394.77,6394.77,100],["2022-04-06",7301.3,7350.31,7301.3,7350.31,2400],["2022-04-07",8379.35,8379.35,8379.35,8379.35,100],["2022-04-08",8379.35,8379.35,8379.35,8379.35,0],["2022-04-12",8379.35,8379.35,8379.35,8379.35,0],["2022-04-13",8501.86,8501.86,8501.86,8501.86,100],["2022-04-14",8501.86,8526.36,8501.86,8526.36,3600],["2022-04-15",8501.86,8501.86,8501.86,8501.86,0],["2022-04-18",7717.82,7717.82,7595.32,7717.82,3500],["2022-04-19",7644.32,7717.82,7644.32,7717.82,1500],["2022-04-20",7693.32,7693.32,7693.32,7693.32,0],["2022-04-21",6737.78,6737.78,6737.78,6737.78,100],["2022-04-22",7742.32,7742.32,7742.32,7742.32,100],["2022-04-25",7717.82,7717.82,7717.82,7717.82,3900],["2022-04-26",7717.82,7717.82,7717.82,7717.82,0],["2022-04-27",7350.31,7717.82,7350.31,7717.82,900],["2022-04-28",7472.81,7472.81,7472.81,7472.81,0],["2022-04-29",7472.81,7472.81,7472.81,7472.81,0],["2022-05-04",7472.81,7472.81,7350.31,7350.31,2000],["2022-05-05",7423.81,7423.81,7423.81,7423.81,0],["2022-05-06",7423.81,7423.81,7423.81,7423.81,0],["2022-05-09",7423.81,7423.81,7423.81,7423.81,1100],["2022-05-10",7423.81,7423.81,7423.81,7423.81,300],["2022-05-11",7423.81,7423.81,7423.81,7423.81,0],["2022-05-12",7423.81,7423.81,7423.81,7423.81,0],["2022-05-13",7423.81,7423.81,7423.81,7423.81,7000],["2022-05-16",7423.81,7423.81,7423.81,7423.81,0],["2022-05-17",7423.81,7423.81,7423.81,7423.81,0],["2022-05-18",7423.81,7423.81,7423.81,7423.81,2000],["2022-05-19",7423.81,7423.81,7423.81,7423.81,0],["2022-05-20",7423.81,7423.81,7423.81,7423.81,0],["2022-05-23",7423.81,7423.81,7423.81,7423.81,0],["2022-05-24",7423.81,7423.81,7423.81,7423.81,0],["2022-05-25",8526.36,8526.36,8526.36,8526.36,100],["2022-05-26",8526.36,8526.36,8526.36,8526.36,0],["2022-05-27",8526.36,8526.36,8526.36,8526.36,0],["2022-05-30",8526.36,8526.36,8526.36,8526.36,0],["2022-05-31",8526.36,8526.36,8526.36,8526.36,0],["2022-06-01",8526.36,8526.36,8526.36,8526.36,0],["2022-06-02",8526.36,8526.36,8526.36,8526.36,0],["2022-06-03",8526.36,8526.36,8526.36,8526.36,0],["2022-06-06",8526.36,8526.36,8526.36,8526.36,0],["2022-06-07",8526.36,8526.36,8526.36,8526.36,0],["2022-06-08",8526.36,8526.36,8526.36,8526.36,0],["2022-06-09",8526.36,8526.36,8526.36,8526.36,0],["2022-06-10",8526.36,8526.36,8526.36,8526.36,0],["2022-06-13",8526.36,8526.36,8526.36,8526.36,0],["2022-06-14",8526.36,8526.36,8526.36,8526.36,0],["2022-06-15",8526.36,8526.36,8526.36,8526.36,0],["2022-06-16",8526.36,8526.36,8526.36,8526.36,0],["2022-06-17",8526.36,8526.36,8526.36,8526.36,0],["2022-06-20",8526.36,8526.36,8526.36,8526.36,0],["2022-06-21",8526.36,8526.36,8526.36,8526.36,0],["2022-06-22",8526.36,8526.36,8526.36,8526.36,0],["2022-06-23",8526.36,8526.36,8526.36,8526.36,0],["2022-06-24",8526.36,8526.36,8526.36,8526.36,0],["2022-06-27",8526.36,8526.36,8526.36,8526.36,0],["2022-06-28",8526.36,8526.36,8526.36,8526.36,0],["2022-06-29",8526.36,8526.36,8526.36,8526.36,0],["2022-06-30",8526.36,8526.36,8526.36,8526.36,0],["2022-07-01",8526.36,8526.36,8526.36,8526.36,0],["2022-07-04",8526.36,8526.36,8526.36,8526.36,0],["2022-07-05",8526.36,8526.36,8526.36,8526.36,0],["2022-07-06",8526.36,8526.36,8526.36,8526.36,0],["2022-07-07",8526.36,8526.36,8526.36,8526.36,0],["2022-07-08",8526.36,8526.36,8526.36,8526.36,100],["2022-07-11",8526.36,8526.36,8526.36,8526.36,0],["2022-07-12",8526.36,8526.36,8526.36,8526.36,0],["2022-07-13",8526.36,8526.36,8526.36,8526.36,0],["2022-07-14",8526.36,8526.36,8526.36,8526.36,0],["2022-07-15",7840.33,7840.33,7840.33,7840.33,100],["2022-07-18",7840.33,7840.33,7840.33,7840.33,0],["2022-07-19",7595.32,7595.32,7595.32,7595.32,1900],["2022-07-20",7595.32,7595.32,7595.32,7595.32,0],["2022-07-21",7595.32,7595.32,7595.32,7595.32,0],["2022-07-22",7595.32,7595.32,7595.32,7595.32,0],["2022-07-25",7595.32,7595.32,7595.32,7595.32,0],["2022-07-26",7595.32,7595.32,7595.32,7595.32,0],["2022-07-27",7595.32,7595.32,7595.32,7595.32,0],["2022-07-28",7595.32,7595.32,7595.32,7595.32,0],["2022-07-29",7595.32,7595.32,7595.32,7595.32,0],["2022-08-01",7595.32,7595.32,7595.32,7595.32,0],["2022-08-02",7595.32,7595.32,7595.32,7595.32,0],["2022-08-03",7595.32,7595.32,7595.32,7595.32,0],["2022-08-04",7595.32,7595.32,7595.32,7595.32,0],["2022-08-05",7595.32,7595.32,7595.32,7595.32,0],["2022-08-08",7595.32,7595.32,7595.32,7595.32,0],["2022-08-09",7595.32,7595.32,7595.32,7595.32,0],["2022-08-10",7595.32,7595.32,7595.32,7595.32,0],["2022-08-11",7595.32,7595.32,7595.32,7595.32,0],["2022-08-12",7595.32,7595.32,7595.32,7595.32,0],["2022-08-15",7595.32,7595.32,7595.32,7595.32,0],["2022-08-16",7595.32,7595.32,7595.32,7595.32,0],["2022-08-17",7595.32,7595.32,7595.32,7595.32,0],["2022-08-18",7595.32,7595.32,7595.32,7595.32,0],["2022-08-19",7595.32,7595.32,7595.32,7595.32,0],["2022-08-22",7595.32,7595.32,7595.32,7595.32,0],["2022-08-23",7595.32,7595.32,7595.32,7595.32,0],["2022-08-24",8330.35,8330.35,8330.35,8330.35,100],["2022-08-25",8330.35,8330.35,8330.35,8330.35,0],["2022-08-26",8330.35,8330.35,8330.35,8330.35,0],["2022-08-29",8330.35,8330.35,8330.35,8330.35,0],["2022-08-30",8330.35,8330.35,8330.35,8330.35,0],["2022-08-31",8330.35,8330.35,8330.35,8330.35,0],["2022-09-05",8330.35,8330.35,8330.35,8330.35,0],["2022-09-06",8330.35,8330.35,8330.35,8330.35,0],["2022-09-07",7080.8,7080.8,7080.8,7080.8,100],["2022-09-08",7080.8,7080.8,7080.8,7080.8,0],["2022-09-09",6027.25,6027.25,6027.25,6027.25,100],["2022-09-12",6027.25,6027.25,6027.25,6027.25,0],["2022-09-13",6027.25,6027.25,6027.25,6027.25,0],["2022-09-14",5145.21,5145.21,5145.21,5145.21,100],["2022-09-15",5904.75,5904.75,5904.75,5904.75,100],["2022-09-16",5904.75,5904.75,5904.75,5904.75,0],["2022-09-19",5904.75,5904.75,5904.75,5904.75,0],["2022-09-20",6786.78,6786.78,6786.78,6786.78,100],["2022-09-21",6786.78,6786.78,6786.78,6786.78,0],["2022-09-22",6786.78,6786.78,6786.78,6786.78,0],["2022-09-23",7595.32,7595.32,7595.32,7595.32,100],["2022-09-26",7595.32,7595.32,7595.32,7595.32,0],["2022-09-27",7595.32,7595.32,7595.32,7595.32,0],["2022-09-28",7595.32,7595.32,7595.32,7595.32,0],["2022-09-29",8063.52,8063.52,8063.52,8063.52,100],["2022-09-30",8063.52,8063.52,8063.52,8063.52,0],["2022-10-03",8063.52,8063.52,8063.52,8063.52,0],["2022-10-04",8063.52,8063.52,8063.52,8063.52,0],["2022-10-05",8063.52,8063.52,8063.52,8063.52,0],["2022-10-06",8063.52,8063.52,8063.52,8063.52,0],["2022-10-07",8063.52,8063.52,8063.52,8063.52,0],["2022-10-10",8063.52,8063.52,8063.52,8063.52,0],["2022-10-11",8063.52,8063.52,8063.52,8063.52,0],["2022-10-12",8063.52,8063.52,8063.52,8063.52,0],["2022-10-13",8063.52,8063.52,8063.52,8063.52,0],["2022-10-14",8063.52,8063.52,8063.52,8063.52,0],["2022-10-17",8063.52,8063.52,8063.52,8063.52,0],["2022-10-18",8063.52,8063.52,8063.52,8063.52,0],["2022-10-19",9103.98,9103.98,9103.98,9103.98,100],["2022-10-20",9103.98,9103.98,9103.98,9103.98,0],["2022-10-21",9103.98,9103.98,9103.98,9103.98,0],["2022-10-24",9103.98,9103.98,9103.98,9103.98,0],["2022-10-25",9103.98,9103.98,9103.98,9103.98,0],["2022-10-26",10404.54,10404.54,10404.54,10404.54,7500],["2022-10-27",11679.1,11705.11,11679.1,11705.11,6700],["2022-10-28",12979.67,13005.68,12979.67,13005.68,600],["2022-10-31",14956.53,14956.53,14956.53,14956.53,100],["2022-11-01",13005.68,17193.51,13005.68,17193.51,5400],["2022-11-02",13317.82,13317.82,13317.82,13317.82,0],["2022-11-03",13317.82,15294.68,13317.82,15294.68,1600],["2022-11-04",15060.58,15060.58,15060.58,15060.58,0],["2022-11-07",15060.58,15060.58,15060.58,15060.58,0],["2022-11-08",15060.58,15060.58,15060.58,15060.58,0],["2022-11-09",15060.58,15060.58,15060.58,15060.58,0],["2022-11-10",15060.58,15060.58,15060.58,15060.58,0],["2022-11-11",15060.58,15060.58,15060.58,15060.58,0],["2022-11-14",15060.58,15060.58,15060.58,15060.58,0],["2022-11-15",15060.58,15060.58,15060.58,15060.58,0],["2022-11-16",15060.58,15060.58,15060.58,15060.58,0],["2022-11-17",15060.58,15060.58,15060.58,15060.58,0],["2022-11-18",15060.58,15060.58,15060.58,15060.58,0],["2022-11-21",15060.58,15060.58,15060.58,15060.58,0],["2022-11-22",15060.58,15060.58,15060.58,15060.58,0],["2022-11-23",15606.82,15606.82,15606.82,15606.82,3000],["2022-11-24",15606.82,15606.82,15606.82,15606.82,0],["2022-11-25",15606.82,15606.82,15606.82,15606.82,0],["2022-11-28",15606.82,15606.82,15606.82,15606.82,0],["2022-11-29",15606.82,15606.82,15606.82,15606.82,0],["2022-11-30",15606.82,15606.82,15606.82,15606.82,0],["2022-12-01",15606.82,15606.82,15606.82,15606.82,0],["2022-12-02",15606.82,15606.82,15606.82,15606.82,0],["2022-12-05",15606.82,15606.82,15606.82,15606.82,0],["2022-12-06",15606.82,15606.82,15606.82,15606.82,0],["2022-12-07",15606.82,15606.82,15606.82,15606.82,0],["2022-12-08",15606.82,15606.82,15606.82,15606.82,0],["2022-12-09",15606.82,15606.82,15606.82,15606.82,0],["2022-12-12",17427.61,17427.61,17427.61,17427.61,100],["2022-12-13",17427.61,17427.61,17427.61,17427.61,0],["2022-12-14",17427.61,17427.61,17427.61,17427.61,0],["2022-12-15",17427.61,17427.61,17427.61,17427.61,0],["2022-12-16",17427.61,17427.61,17427.61,17427.61,0],["2022-12-19",17427.61,17427.61,17427.61,17427.61,0],["2022-12-20",17427.61,17427.61,17427.61,17427.61,0],["2022-12-21",17427.61,17427.61,17427.61,17427.61,0],["2022-12-22",17427.61,17427.61,17427.61,17427.61,0],["2022-12-23",17427.61,17427.61,17427.61,17427.61,0],["2022-12-26",17427.61,17427.61,17427.61,17427.61,0],["2022-12-27",17427.61,17427.61,17427.61,17427.61,0],["2022-12-28",20028.75,20028.75,20028.75,20028.75,100],["2022-12-29",20028.75,20028.75,20028.75,20028.75,0],["2022-12-30",20028.75,20028.75,20028.75,20028.75,0],["2023-01-03",20028.75,20028.75,20028.75,20028.75,0],["2023-01-04",20028.75,20028.75,20028.75,20028.75,0],["2023-01-05",20028.75,20028.75,20028.75,20028.75,0],["2023-01-06",20028.75,20028.75,20028.75,20028.75,0],["2023-01-09",20028.75,20028.75,20028.75,20028.75,0],["2023-01-10",20028.75,20028.75,20028.75,20028.75,0],["2023-01-11",20028.75,20028.75,20028.75,20028.75,0],["2023-01-12",20028.75,20028.75,20028.75,20028.75,0],["2023-01-13",20028.75,20028.75,20028.75,20028.75,0],["2023-01-16",20028.75,20028.75,20028.75,20028.75,0],["2023-01-17",20028.75,20028.75,20028.75,20028.75,0],["2023-01-18",20028.75,20028.75,20028.75,20028.75,0],["2023-01-19",20028.75,20028.75,20028.75,20028.75,0],["2023-01-27",20028.75,20028.75,20028.75,20028.75,0],["2023-01-30",20028.75,20028.75,20028.75,20028.75,0],["2023-01-31",20028.75,20028.75,20028.75,20028.75,0],["2023-02-01",20028.75,20028.75,20028.75,20028.75,0],["2023-02-02",20028.75,20028.75,20028.75,20028.75,0],["2023-02-03",20028.75,20028.75,20028.75,20028.75,0],["2023-02-06",20028.75,20028.75,20028.75,20028.75,0],["2023-02-07",20028.75,20028.75,20028.75,20028.75,0],["2023-02-08",20028.75,20028.75,20028.75,20028.75,0],["2023-02-09",20028.75,20028.75,20028.75,20028.75,0],["2023-02-10",20028.75,20028.75,20028.75,20028.75,0],["2023-02-13",20028.75,20028.75,20028.75,20028.75,0],["2023-02-14",12017.25,12017.25,12017.25,12017.25,100],["2023-02-15",10222.46,10222.46,10222.46,10222.46,100],["2023-02-16",8713.81,8713.81,8713.81,8713.81,100],["2023-02-17",8713.81,8713.81,8713.81,8713.81,0],["2023-02-20",8193.58,8193.58,8193.58,8193.58,400],["2023-02-21",8245.6,8245.6,8193.58,8193.58,7600],["2023-02-22",8193.58,8193.58,8193.58,8193.58,0],["2023-02-23",8193.58,8193.58,8193.58,8193.58,0],["2023-02-24",8193.58,8193.58,8193.58,8193.58,0],["2023-02-27",8193.58,8193.58,8193.58,8193.58,0],["2023-02-28",8193.58,8193.58,8193.58,8193.58,0],["2023-03-01",8193.58,8193.58,8193.58,8193.58,0],["2023-03-02",8193.58,8193.58,8193.58,8193.58,0],["2023-03-03",8193.58,8193.58,8193.58,8193.58,0],["2023-03-06",8193.58,8193.58,8193.58,8193.58,0],["2023-03-07",8193.58,8193.58,8193.58,8193.58,500],["2023-03-08",8193.58,8193.58,7803.41,7803.41,1500],["2023-03-09",7933.46,7933.46,7933.46,7933.46,0],["2023-03-10",7049.08,7933.46,7049.08,7933.46,200],["2023-03-13",8063.52,8115.54,7283.18,7283.18,4000],["2023-03-14",9208.02,9208.02,7335.2,7335.2,1800],["2023-03-15",7959.48,7959.48,7959.48,7959.48,0],["2023-03-16",7803.41,7803.41,7283.18,7283.18,2200],["2023-03-17",7413.24,7413.24,7413.24,7413.24,800],["2023-03-20",7543.29,7543.29,7283.18,7283.18,1000],["2023-03-21",7387.23,7387.23,7283.18,7283.18,900],["2023-03-22",7413.24,7413.24,7283.18,7283.18,2500],["2023-03-23",7361.21,7361.21,7361.21,7361.21,0],["2023-03-24",7361.21,7361.21,7361.21,7361.21,0],["2023-03-27",7881.44,7881.44,7283.18,7803.41,2700],["2023-03-28",8583.75,8583.75,8583.75,8583.75,300],["2023-03-29",9520.16,9624.2,7335.2,7335.2,4600],["2023-03-30",8973.92,8973.92,8843.86,8973.92,1200],["2023-03-31",9364.09,9364.09,9364.09,9364.09,1000],["2023-04-03",9364.09,9364.09,9364.09,9364.09,0],["2023-04-04",9364.09,9364.09,9364.09,9364.09,0],["2023-04-05",9728.25,9728.25,9728.25,9728.25,100],["2023-04-06",9728.25,9728.25,9728.25,9728.25,0],["2023-04-07",9728.25,9728.25,9728.25,9728.25,0],["2023-04-10",9858.31,9858.31,9858.31,9858.31,200],["2023-04-11",9728.25,9754.26,9728.25,9754.26,500],["2023-04-12",9832.29,9858.31,9832.29,9858.31,1600],["2023-04-13",9858.31,9858.31,9858.31,9858.31,0],["2023-04-14",9364.09,9364.09,9364.09,9364.09,2000],["2023-04-17",9103.98,9103.98,9103.98,9103.98,1100],["2023-04-18",9103.98,9103.98,9103.98,9103.98,0],["2023-04-19",8999.93,8999.93,8999.93,8999.93,800],["2023-04-20",8999.93,8999.93,8999.93,8999.93,0],["2023-04-21",8999.93,8999.93,8999.93,8999.93,0],["2023-04-24",9103.98,9103.98,9103.98,9103.98,1000],["2023-04-25",9103.98,9103.98,9103.98,9103.98,0],["2023-04-26",8973.92,8973.92,8973.92,8973.92,1500],["2023-04-27",8973.92,9156.0,8973.92,9156.0,2100],["2023-04-28",9077.96,9077.96,9077.96,9077.96,0],["2023-05-04",9077.96,9077.96,9077.96,9077.96,0],["2023-05-05",9077.96,9077.96,9077.96,9077.96,0],["2023-05-08",9494.15,9494.15,9103.98,9103.98,800],["2023-05-09",9338.08,9338.08,9338.08,9338.08,0],["2023-05-10",9338.08,9338.08,9338.08,9338.08,0],["2023-05-11",9234.03,9234.03,9234.03,9234.03,1500],["2023-05-12",9234.03,9234.03,9234.03,9234.03,0],["2023-05-15",9364.09,9364.09,9364.09,9364.09,1800],["2023-05-16",9286.06,9286.06,9103.98,9103.98,300],["2023-05-17",9234.03,9234.03,9234.03,9234.03,0],["2023-05-18",9234.03,9234.03,9234.03,9234.03,0],["2023-05-19",9234.03,9234.03,9234.03,9234.03,0],["2023-05-22",9234.03,9234.03,9234.03,9234.03,0],["2023-05-23",9234.03,9234.03,9234.03,9234.03,0],["2023-05-24",9234.03,9234.03,9234.03,9234.03,0],["2023-05-25",8349.65,8349.65,8349.65,8349.65,100],["2023-05-26",8349.65,8349.65,8349.65,8349.65,0],["2023-05-29",9286.06,9286.06,8375.66,8375.66,1700],["2023-05-30",8635.77,8635.77,8635.77,8635.77,0],["2023-05-31",8635.77,8635.77,8635.77,8635.77,0],["2023-06-01",8635.77,8635.77,8635.77,8635.77,0],["2023-06-02",8635.77,8635.77,8635.77,8635.77,0],["2023-06-05",8635.77,8635.77,8635.77,8635.77,0],["2023-06-06",8635.77,8635.77,8635.77,8635.77,0],["2023-06-07",8635.77,8635.77,8635.77,8635.77,0],["2023-06-08",8635.77,8635.77,8635.77,8635.77,0],["2023-06-09",8635.77,8635.77,8635.77,8635.77,0],["2023-06-12",8635.77,8635.77,8635.77,8635.77,0],["2023-06-13",9364.09,9624.2,9364.09,9624.2,1200],["2023-06-14",9416.11,9416.11,9416.11,9416.11,0],["2023-06-15",9416.11,9416.11,9416.11,9416.11,0],["2023-06-16",9416.11,9416.11,9416.11,9416.11,940500],["2023-06-19",9416.11,9416.11,9416.11,9416.11,0],["2023-06-20",10794.71,10794.71,10794.71,10794.71,2532781],["2023-06-21",10794.71,10794.71,10794.71,10794.71,0],["2023-06-22",9364.09,9364.09,9364.09,9364.09,1100],["2023-06-23",9364.09,9364.09,9364.09,9364.09,2100],["2023-06-26",9624.2,9754.26,9624.2,9754.26,2000],["2023-06-27",9390.1,9390.1,9364.09,9364.09,4000],["2023-06-28",9364.09,9364.09,9364.09,9364.09,1000],["2023-06-29",9364.09,9364.09,9364.09,9364.09,3800],["2023-06-30",9364.09,9364.09,9364.09,9364.09,200],["2023-07-03",9364.09,9364.09,9364.09,9364.09,0],["2023-07-04",9364.09,9364.09,9364.09,9364.09,200],["2023-07-05",9364.09,9364.09,9364.09,9364.09,0],["2023-07-06",9364.09,9364.09,9364.09,9364.09,0],["2023-07-07",9364.09,9364.09,9364.09,9364.09,700],["2023-07-10",9364.09,9364.09,9364.09,9364.09,0],["2023-07-11",9364.09,9364.09,9364.09,9364.09,0],["2023-07-12",9364.09,9364.09,9364.09,9364.09,0],["2023-07-13",9364.09,9364.09,9364.09,9364.09,0],["2023-07-14",9364.09,9364.09,9364.09,9364.09,0],["2023-07-17",9364.09,9364.09,9364.09,9364.09,0],["2023-07-18",9364.09,9364.09,9364.09,9364.09,0],["2023-07-19",9364.09,9364.09,9364.09,9364.09,418950],["2023-07-20",10742.69,10742.69,10742.69,10742.69,100],["2023-07-21",10742.69,10742.69,10742.69,10742.69,0],["2023-07-24",10742.69,10742.69,10742.69,10742.69,0],["2023-07-25",10742.69,10742.69,10742.69,10742.69,0],["2023-07-26",10742.69,10742.69,10742.69,10742.69,0],["2023-07-27",10742.69,10742.69,10742.69,10742.69,0],["2023-07-28",10742.69,10742.69,10742.69,10742.69,0],["2023-07-31",10742.69,10742.69,10742.69,10742.69,300],["2023-08-01",10742.69,10742.69,10742.69,10742.69,0],["2023-08-02",10742.69,10742.69,10742.69,10742.69,0],["2023-08-03",10742.69,10742.69,10742.69,10742.69,0],["2023-08-04",10742.69,10742.69,9884.32,9884.32,8000],["2023-08-07",10300.5,10300.5,10300.5,10300.5,0],["2023-08-08",10300.5,10300.5,10300.5,10300.5,0],["2023-08-09",9884.32,10040.39,9884.32,10040.39,400],["2023-08-10",11445.0,11445.0,8479.7,8479.7,400],["2023-08-11",11445.0,11445.0,11445.0,11445.0,384850],["2023-08-14",12745.57,13161.75,10066.4,10066.4,2100],["2023-08-15",10118.42,10118.42,10118.42,10118.42,700],["2023-08-16",10118.42,10118.42,10118.42,10118.42,0],["2023-08-17",11627.08,11627.08,11627.08,11627.08,100],["2023-08-18",9884.32,9884.32,9884.32,9884.32,200],["2023-08-21",9884.32,9884.32,9884.32,9884.32,0],["2023-08-22",9910.33,9910.33,9910.33,9910.33,200],["2023-08-23",10014.37,10404.54,10014.37,10404.54,2600],["2023-08-24",9103.98,11445.0,9103.98,11445.0,5400],["2023-08-25",9364.09,11314.94,9364.09,11314.94,1600],["2023-08-28",11210.9,11314.94,11210.9,11314.94,2000],["2023-08-29",11262.92,11262.92,11262.92,11262.92,0],["2023-08-30",11314.94,11314.94,11314.94,11314.94,1000],["2023-08-31",11314.94,11314.94,11314.94,11314.94,0],["2023-09-05",11314.94,11314.94,11314.94,11314.94,0],["2023-09-06",9884.32,11314.94,9884.32,11314.94,1100],["2023-09-07",11392.98,11497.02,11392.98,11497.02,600],["2023-09-08",11392.98,11392.98,11392.98,11392.98,100],["2023-09-11",10794.71,10794.71,10794.71,10794.71,100],["2023-09-12",10794.71,10794.71,10794.71,10794.71,0],["2023-09-13",11314.94,11445.0,10742.69,10742.69,700],["2023-09-14",11314.94,11314.94,11314.94,11314.94,100],["2023-09-15",11080.84,11080.84,11080.84,11080.84,500],["2023-09-18",11314.94,11314.94,11314.94,11314.94,1100],["2023-09-19",11314.94,11314.94,11314.94,11314.94,0],["2023-09-20",11445.0,11445.0,11445.0,11445.0,200],["2023-09-21",11497.02,11705.11,11497.02,11705.11,1000],["2023-09-22",10430.56,10482.58,10430.56,10482.58,500],["2023-09-25",11184.88,11184.88,11184.88,11184.88,3900],["2023-09-26",11184.88,11184.88,11184.88,11184.88,0],["2023-09-27",11184.88,11184.88,11184.88,11184.88,0],["2023-09-28",10612.63,11184.88,10612.63,11184.88,9700],["2023-09-29",10144.43,11314.94,10144.43,11314.94,3500],["2023-10-02",11184.88,11184.88,11184.88,11184.88,6300],["2023-10-03",10924.77,10950.78,10924.77,10924.77,900],["2023-10-04",11054.83,11054.83,10872.75,10872.75,1100],["2023-10-05",10976.79,10976.79,10976.79,10976.79,0],["2023-10-06",10976.79,10976.79,10976.79,10976.79,0],["2023-10-09",10976.79,10976.79,10976.79,10976.79,0],["2023-10-10",10664.66,10664.66,10664.66,10664.66,200],["2023-10-11",10664.66,10664.66,10664.66,10664.66,0],["2023-10-12",10664.66,10664.66,10664.66,10664.66,0],["2023-10-13",10664.66,10664.66,10664.66,10664.66,0],["2023-10-16",10664.66,10664.66,10664.66,10664.66,0],["2023-10-17",10664.66,10664.66,10664.66,10664.66,0],["2023-10-18",10664.66,10664.66,10664.66,10664.66,0],["2023-10-19",10664.66,10664.66,10664.66,10664.66,0],["2023-10-20",10664.66,10664.66,10664.66,10664.66,0],["2023-10-23",10144.43,10664.66,10144.43,10664.66,8800],["2023-10-24",10664.66,11445.0,10404.54,11445.0,53300],["2023-10-25",11314.94,12797.59,11314.94,12615.51,21800],["2023-10-26",10924.77,10924.77,10924.77,10924.77,500],["2023-10-27",11184.88,11184.88,10924.77,11028.82,20000],["2023-10-30",11184.88,11445.0,11184.88,11445.0,5300],["2023-10-31",10924.77,10924.77,10404.54,10404.54,2200],["2023-11-01",10274.49,10274.49,10196.45,10196.45,2500],["2023-11-02",10404.54,10404.54,10404.54,10404.54,100],["2023-11-03",10404.54,10404.54,10404.54,10404.54,0],["2023-11-06",10664.66,10664.66,10612.63,10664.66,9600],["2023-11-07",10846.74,11054.83,10846.74,11054.83,11000],["2023-11-08",11054.83,11314.94,11028.82,11314.94,6900],["2023-11-09",11054.83,11054.83,11054.83,11054.83,5000],["2023-11-10",11054.83,11054.83,11054.83,11054.83,0],["2023-11-13",10664.66,10794.71,10664.66,10664.66,1600],["2023-11-14",10716.68,11054.83,10716.68,11054.83,2000],["2023-11-15",11054.83,12225.34,11054.83,12225.34,20600],["2023-11-16",12355.4,12355.4,11549.04,11549.04,10100],["2023-11-17",11445.0,11445.0,11184.88,11184.88,1100],["2023-11-20",11210.9,11314.94,10274.49,10274.49,2100],["2023-11-21",10768.7,10768.7,10742.69,10742.69,1000],["2023-11-22",10742.69,11210.9,10742.69,11184.88,8300],["2023-11-23",10924.77,11210.9,10924.77,11184.88,9400],["2023-11-24",11184.88,11184.88,10924.77,10924.77,5400],["2023-11-27",10924.77,11288.93,10924.77,11288.93,13000],["2023-11-28",11054.83,11210.9,11002.81,11002.81,2100],["2023-11-29",11210.9,11288.93,11080.84,11288.93,3900],["2023-11-30",10924.77,11210.9,10924.77,11210.9,3400],["2023-12-01",11184.88,11184.88,11184.88,11184.88,2300],["2023-12-04",10924.77,11054.83,10924.77,11054.83,200],["2023-12-05",11184.88,11184.88,11184.88,11184.88,800],["2023-12-06",10196.45,10274.49,10196.45,10274.49,200],["2023-12-07",10456.57,10586.62,10456.57,10586.62,2900],["2023-12-08",10924.77,11184.88,10586.62,11184.88,8700],["2023-12-11",11054.83,11054.83,11054.83,11054.83,0],["2023-12-12",10924.77,10924.77,10872.75,10872.75,2000],["2023-12-13",11184.88,11184.88,11184.88,11184.88,100],["2023-12-14",11184.88,11184.88,11184.88,11184.88,7900],["2023-12-15",11184.88,11184.88,10924.77,11184.88,4000],["2023-12-18",11184.88,11184.88,11184.88,11184.88,3000],["2023-12-19",11054.83,11184.88,11054.83,11184.88,3200],["2023-12-20",11184.88,11184.88,11184.88,11184.88,800],["2023-12-21",11575.06,11575.06,11575.06,11575.06,100],["2023-12-22",11184.88,11184.88,11184.88,11184.88,400],["2023-12-25",11314.94,11705.11,11314.94,11705.11,9400],["2023-12-26",11705.11,11705.11,11705.11,11705.11,500],["2023-12-27",11705.11,11705.11,11705.11,11705.11,500],["2023-12-28",11705.11,11757.13,11705.11,11705.11,2000],["2023-12-29",11835.17,11835.17,11835.17,11835.17,500],["2024-01-02",11835.17,11835.17,11835.17,11835.17,1500],["2024-01-03",11835.17,11835.17,11835.17,11835.17,1900],["2024-01-04",11835.17,12173.32,11835.17,11965.23,6600],["2024-01-05",11835.17,11835.17,11835.17,11835.17,900],["2024-01-08",12719.56,12719.56,12719.56,12719.56,100],["2024-01-09",12719.56,12719.56,11835.17,11835.17,3500],["2024-01-10",11835.17,11835.17,11835.17,11835.17,1000],["2024-01-11",11861.18,11861.18,11705.11,11705.11,6000],["2024-01-12",11809.16,11809.16,11809.16,11809.16,0],["2024-01-15",11809.16,11809.16,11809.16,11809.16,0],["2024-01-16",11705.11,11705.11,11705.11,11705.11,3200],["2024-01-17",11705.11,11757.13,11705.11,11757.13,1500],["2024-01-18",11705.11,11757.13,11653.09,11653.09,9200],["2024-01-19",11705.11,11705.11,11705.11,11705.11,3000],["2024-01-22",11314.94,11965.23,11314.94,11965.23,5000],["2024-01-23",11965.23,12355.4,11965.23,11965.23,7700],["2024-01-24",12095.28,12225.34,11731.12,12225.34,3800],["2024-01-25",12095.28,12381.41,11809.16,12381.41,9600],["2024-01-26",12225.34,12485.45,12225.34,12485.45,5300],["2024-01-29",12485.45,13005.68,12407.42,13005.68,8000],["2024-01-30",12745.57,12875.62,12745.57,12875.62,3500],["2024-01-31",12771.58,12771.58,12745.57,12745.57,6200],["2024-02-01",12745.57,12745.57,12511.46,12745.57,9200],["2024-02-02",12485.45,12745.57,12485.45,12745.57,5400],["2024-02-05",12719.56,12745.57,12719.56,12719.56,5000],["2024-02-06",12693.54,12693.54,12485.45,12485.45,3500],["2024-02-07",12511.46,12511.46,12511.46,12511.46,2200],["2024-02-15",12511.46,12511.46,12511.46,12511.46,6000],["2024-02-16",12511.46,12511.46,12485.45,12485.45,2000],["2024-02-19",12485.45,12485.45,12485.45,12485.45,3200],["2024-02-20",12355.4,12511.46,12355.4,12355.4,6100],["2024-02-21",12485.45,12875.62,12459.44,12745.57,17400],["2024-02-22",12641.52,12875.62,12641.52,12875.62,3000],["2024-02-23",12875.62,13525.91,12875.62,13083.71,21100],["2024-02-26",13109.73,13265.79,12771.58,12823.6,5000],["2024-02-27",13005.68,13135.74,13005.68,13135.74,2200],["2024-02-28",13005.68,13265.79,12511.46,13265.79,4800],["2024-02-29",13135.74,13395.85,13005.68,13005.68,9700],["2024-03-01",13265.79,13395.85,13135.74,13161.75,8200],["2024-03-04",13161.75,13629.95,13161.75,13629.95,8800],["2024-03-05",13473.88,13525.91,13447.87,13447.87,7100],["2024-03-06",13499.9,13525.91,13473.88,13499.9,6000],["2024-03-07",13499.9,13812.03,13499.9,13812.03,6400],["2024-03-08",13734.0,13734.0,13734.0,13734.0,1000],["2024-03-11",14046.13,14046.13,13916.08,14046.13,1600],["2024-03-12",13786.02,14306.25,13786.02,14306.25,3200],["2024-03-13",14436.3,14566.36,14306.25,14566.36,2700],["2024-03-14",14566.36,15346.7,14436.3,15346.7,7900],["2024-03-15",14826.48,15086.59,14696.42,14696.42,5900],["2024-03-18",14956.53,15034.57,14306.25,14306.25,18800],["2024-03-19",14852.49,15164.62,14566.36,15164.62,8900],["2024-03-20",15086.59,15346.7,14852.49,15216.65,23000],["2024-03-21",14878.5,15606.82,14878.5,15606.82,22900],["2024-03-22",15372.71,16907.38,15372.71,16907.38,15900],["2024-03-25",16907.38,17687.72,16907.38,17427.61,19000],["2024-03-26",16413.17,16517.21,16387.16,16465.19,2400],["2024-03-27",16543.23,16543.23,16517.21,16517.21,5000],["2024-03-28",16543.23,17167.5,16543.23,16647.27,1200],["2024-03-29",17141.49,17167.5,16647.27,17167.5,4000],["2024-04-01",16907.38,18207.95,16907.38,17453.62,9000],["2024-04-02",18207.95,18988.29,18207.95,18988.29,6200],["2024-04-03",18207.95,18598.12,17713.74,17895.82,2100],["2024-04-04",17947.84,18728.18,17947.84,18728.18,5300],["2024-04-05",18207.95,20809.09,18207.95,18207.95,10600],["2024-04-08",18988.29,19508.52,18988.29,19508.52,7100],["2024-04-09",19508.52,19768.63,19508.52,19768.63,3700],["2024-04-10",19508.52,19898.69,18988.29,19586.55,4100],["2024-04-11",19742.62,19742.62,18338.01,19508.52,7100],["2024-04-12",19430.49,19508.52,19014.3,19014.3,3000],["2024-04-15",19248.41,19248.41,17687.72,18390.03,14400],["2024-04-16",19482.51,19482.51,18598.12,18624.13,4300],["2024-04-17",18858.24,18858.24,18468.07,18468.07,6700],["2024-04-19",18468.07,18962.28,18207.95,18207.95,5900],["2024-04-22",18676.16,18676.16,18259.97,18468.07,1200],["2024-04-23",18598.12,18728.18,18598.12,18728.18,3800],["2024-04-24",21433.36,21433.36,19508.52,19508.52,200],["2024-04-25",20783.08,20783.08,19768.63,19768.63,400],["2024-04-26",22343.76,22343.76,19508.52,19508.52,1400],["2024-05-02",22343.76,22343.76,19248.41,19248.41,4100],["2024-05-03",19846.67,19846.67,19846.67,19846.67,0],["2024-05-06",19872.68,19872.68,18233.96,18858.24,12100],["2024-05-07",19482.51,19482.51,18259.97,18259.97,12400],["2024-05-08",18468.07,18468.07,17193.51,18233.96,4900],["2024-05-09",18259.97,18259.97,18207.95,18207.95,400],["2024-05-10",17687.72,18312.0,17427.61,18077.9,3600],["2024-05-13",18416.04,18416.04,18416.04,18416.04,600],["2024-05-14",21121.22,21121.22,18702.17,18806.21,2200],["2024-05-15",18598.12,18598.12,18598.12,18598.12,200],["2024-05-16",18103.91,18103.91,17947.84,17947.84,1500],["2024-05-17",17557.67,17557.67,17557.67,17557.67,100],["2024-05-20",17453.62,17895.82,17323.57,17323.57,6700],["2024-05-21",18442.05,18442.05,17479.63,17479.63,1700],["2024-05-22",18207.95,18207.95,17557.67,17557.67,1000],["2024-05-23",17921.83,17921.83,17921.83,17921.83,2300],["2024-05-24",19482.51,19482.51,17713.74,17713.74,3800],["2024-05-27",20574.99,20574.99,18312.0,18312.0,400],["2024-05-28",17583.68,18155.93,17583.68,18155.93,700],["2024-05-29",17505.65,17947.84,17505.65,17583.68,3900],["2024-05-30",17479.63,17479.63,17427.61,17427.61,1700],["2024-05-31",17167.5,17297.55,17167.5,17219.52,3100],["2024-06-03",19742.62,19742.62,17427.61,17557.67,1300],["2024-06-04",18207.95,18832.22,18207.95,18598.12,1100],["2024-06-05",18858.24,18858.24,18181.94,18181.94,5500],["2024-06-06",18207.95,18233.96,18077.9,18181.94,7500],["2024-06-07",17947.84,18077.9,17947.84,18077.9,8200],["2024-06-10",18051.88,18051.88,18051.88,18051.88,1000],["2024-06-11",18207.95,18728.18,18207.95,18338.01,28300],["2024-06-12",18468.07,18468.07,18207.95,18285.99,18900],["2024-06-13",18207.95,18416.04,18207.95,18416.04,25500],["2024-06-14",18207.95,18207.95,17687.72,18207.95,5800],["2024-06-17",18207.95,18207.95,17791.77,17817.78,5100],["2024-06-18",18207.95,18207.95,17453.62,17739.75,16400],["2024-06-19",17817.78,18051.88,17427.61,18051.88,7200],["2024-06-20",17661.71,18181.94,17661.71,18181.94,5700],["2024-06-21",18181.94,18468.07,18181.94,18468.07,6700],["2024-06-24",18364.02,18364.02,18077.9,18077.9,7000],["2024-06-25",18312.0,18676.16,17895.82,18390.03,5600],["2024-06-26",18702.17,18702.17,18233.96,18233.96,1600],["2024-06-27",18598.12,19716.61,18598.12,19716.61,3200],["2024-06-28",19716.61,19716.61,18858.24,18988.29,2200],["2024-07-01",18988.29,18988.29,18988.29,18988.29,2000],["2024-07-02",18988.29,19014.3,18988.29,19014.3,2600],["2024-07-03",19378.46,20548.97,19378.46,20548.97,9800],["2024-07-04",20262.85,20809.09,20210.83,20809.09,10300],["2024-07-05",20288.86,20809.09,20288.86,20809.09,10000],["2024-07-08",20158.8,20158.8,18572.11,19508.52,51000],["2024-07-09",20366.9,20366.9,20366.9,20366.9,100],["2024-07-10",19378.46,19378.46,19248.41,19248.41,48000],["2024-07-11",19430.49,20288.86,19274.42,20210.83,51300],["2024-07-12",20262.85,20522.96,20262.85,20522.96,10500],["2024-07-15",21329.32,21329.32,19794.65,20132.79,2500],["2024-07-16",20757.07,20757.07,19248.41,19352.45,38500],["2024-07-17",20002.74,20002.74,18988.29,18988.29,13000],["2024-07-18",18676.16,19768.63,18285.99,19768.63,26900],["2024-07-19",18676.16,18676.16,18312.0,18442.05,42400],["2024-07-22",18936.27,18988.29,17947.84,17947.84,35500],["2024-07-23",18312.0,18702.17,17557.67,17557.67,11700],["2024-07-24",17193.51,17947.84,17063.45,17479.63,25100],["2024-07-25",17375.59,17869.8,17375.59,17869.8,300],["2024-07-26",18129.92,18129.92,17713.74,17921.83,11000],["2024-07-29",18416.04,18416.04,17765.76,17817.78,13700],["2024-07-30",17947.84,18181.94,17375.59,17427.61,9000],["2024-07-31",17583.68,18051.88,17583.68,17635.7,6000],["2024-08-01",18051.88,18051.88,17167.5,17167.5,12600],["2024-08-02",17895.82,17895.82,17297.55,17427.61,174000],["2024-08-05",17817.78,17947.84,16907.38,17037.44,12500],["2024-08-06",17479.63,17479.63,17141.49,17141.49,10600],["2024-08-07",17375.59,17375.59,17037.44,17037.44,11000],["2024-08-08",16907.38,16907.38,16855.36,16907.38,15900],["2024-08-09",17661.71,17661.71,16907.38,16907.38,37700],["2024-08-12",17557.67,17557.67,16907.38,16907.38,3500],["2024-08-13",17011.43,17089.46,16907.38,16907.38,27400],["2024-08-14",17011.43,17011.43,16881.37,16907.38,20500],["2024-08-15",16907.38,16907.38,16387.16,16647.27,17600],["2024-08-16",16595.25,17947.84,16517.21,17817.78,41800],["2024-08-19",19196.38,19196.38,17323.57,17635.7,27900],["2024-08-20",17687.72,17687.72,16907.38,16959.41,15400],["2024-08-21",17167.5,17167.5,16751.32,16751.32,7300],["2024-08-22",16699.29,16699.29,16595.25,16647.27,13800],["2024-08-23",16491.2,16543.23,16179.07,16179.07,6700],["2024-08-26",17531.66,17531.66,16647.27,16647.27,300],["2024-08-27",15866.93,16543.23,15866.93,16387.16,9200],["2024-08-28",16491.2,16491.2,16023.0,16075.02,9900],["2024-08-29",16127.04,16127.04,15866.93,15866.93,6100],["2024-08-30",16127.04,18416.04,16127.04,18364.02,270900],["2024-09-04",18155.93,18155.93,17687.72,17687.72,19600],["2024-09-05",17687.72,17687.72,17167.5,17219.52,28800],["2024-09-06",16647.27,17531.66,16647.27,16907.38,15600],["2024-09-09",16959.41,17063.45,16907.38,16907.38,5200],["2024-09-10",17219.52,17219.52,16855.36,16855.36,7500],["2024-09-11",17063.45,17063.45,16699.29,16803.34,8500],["2024-09-12",17063.45,18155.93,16283.11,17167.5,101800],["2024-09-13",17583.68,17583.68,17271.54,17271.54,42000],["2024-09-16",17583.68,17635.7,17427.61,17635.7,19400],["2024-09-17",20080.77,20080.77,17323.57,17687.72,38800],["2024-09-18",20184.82,20184.82,17947.84,18207.95,256800],["2024-09-19",20861.11,20861.11,18416.04,18624.13,34400],["2024-09-20",19560.54,19560.54,18624.13,18936.27,27200],["2024-09-23",21485.38,21485.38,18728.18,18728.18,17200],["2024-09-24",18572.11,18728.18,18416.04,18416.04,11300],["2024-09-25",18312.0,18676.16,17999.86,18207.95,32500],["2024-09-26",17739.75,18312.0,17739.75,18207.95,14700],["2024-09-27",18155.93,18207.95,18051.88,18051.88,3400],["2024-09-30",17791.77,17843.79,17427.61,17531.66,18800],["2024-10-01",17479.63,17895.82,17479.63,17583.68,8700],["2024-10-02",18051.88,18051.88,17427.61,17739.75,19900],["2024-10-03",17531.66,17531.66,17427.61,17531.66,18400],["2024-10-04",17531.66,17843.79,17531.66,17739.75,2200],["2024-10-07",17687.72,17687.72,17219.52,17635.7,8300],["2024-10-08",17479.63,17479.63,17063.45,17479.63,11100],["2024-10-09",17375.59,17375.59,17375.59,17375.59,1200],["2024-10-10",17427.61,17895.82,17427.61,17791.77,14200],["2024-10-11",17687.72,17687.72,17583.68,17687.72,7600],["2024-10-14",17687.72,17687.72,17479.63,17687.72,21100],["2024-10-15",17687.72,17791.77,17531.66,17583.68,8000],["2024-10-16",17635.7,17687.72,17479.63,17531.66,9200],["2024-10-17",17531.66,17583.68,17219.52,17479.63,27600],["2024-10-18",18207.95,18207.95,17167.5,17427.61,16000],["2024-10-21",17167.5,17427.61,17063.45,17427.61,2100],["2024-10-22",17583.68,17583.68,17115.48,17115.48,16500],["2024-10-23",17167.5,17167.5,17167.5,17167.5,1700],["2024-10-24",17063.45,17167.5,17011.43,17167.5,19400],["2024-10-25",16907.38,17011.43,16803.34,16803.34,24600],["2024-10-28",16803.34,17167.5,16699.29,16803.34,8700],["2024-10-29",16855.36,16907.38,16699.29,16907.38,7900],["2024-10-30",16699.29,17011.43,16699.29,16907.38,13700],["2024-10-31",16907.38,16907.38,16699.29,16907.38,8300],["2024-11-01",16647.27,17167.5,16543.23,16543.23,34600],["2024-11-04",16179.07,16907.38,16179.07,16387.16,14500],["2024-11-05",16335.13,16595.25,16283.11,16595.25,6600],["2024-11-06",18155.93,18155.93,16283.11,16387.16,12400],["2024-11-07",16543.23,16595.25,16283.11,16387.16,12300],["2024-11-08",16387.16,16543.23,16283.11,16543.23,18300],["2024-11-11",16439.18,16907.38,16387.16,16647.27,49500],["2024-11-12",16647.27,17115.48,16647.27,16803.34,38200],["2024-11-13",19144.36,19144.36,17011.43,17167.5,51700],["2024-11-14",17479.63,17895.82,17323.57,17427.61,57800],["2024-11-15",20080.77,20080.77,16907.38,17271.54,19600],["2024-11-18",17167.5,17167.5,16647.27,17011.43,35400],["2024-11-19",17479.63,17479.63,16491.2,16699.29,28600],["2024-11-20",16751.32,16751.32,16387.16,16647.27,34200],["2024-11-21",16543.23,16751.32,16543.23,16647.27,3000],["2024-11-22",17063.45,17323.57,16751.32,17115.48,85100],["2024-11-25",17323.57,17427.61,17063.45,17167.5,39300],["2024-11-26",17115.48,17271.54,16959.41,17271.54,37100],["2024-11-27",17323.57,17583.68,17115.48,17427.61,68500],["2024-11-28",17583.68,18103.91,17583.68,17947.84,206500],["2024-11-29",17999.86,18728.18,17947.84,18312.0,179500],["2024-12-02",18207.95,18468.07,17843.79,17843.79,104300],["2024-12-03",17947.84,17999.86,17739.75,17739.75,139700],["2024-12-04",17687.72,17687.72,17271.54,17323.57,99500],["2024-12-05",17427.61,17479.63,17167.5,17427.61,122400],["2024-12-06",17479.63,17895.82,17323.57,17323.57,41600],["2024-12-09",17375.59,17791.77,17375.59,17635.7,35600],["2024-12-10",17635.7,17947.84,17583.68,17739.75,158200],["2024-12-11",18155.93,18155.93,17531.66,17635.7,34400],["2024-12-12",17635.7,17687.72,17531.66,17531.66,43200],["2024-12-13",20184.82,20184.82,17427.61,17531.66,36100],["2024-12-16",17531.66,17531.66,17375.59,17531.66,42100],["2024-12-17",17479.63,17947.84,17427.61,17687.72,25700],["2024-12-18",17687.72,17739.75,17583.68,17687.72,9900],["2024-12-19",17583.68,17583.68,17219.52,17479.63,58500],["2024-12-20",17271.54,17479.63,17271.54,17479.63,191000],["2024-12-23",17479.63,17791.77,17479.63,17687.72,42100],["2024-12-24",17687.72,17687.72,17479.63,17479.63,39600],["2024-12-25",17583.68,17635.7,17531.66,17583.68,26200],["2024-12-26",17479.63,17687.72,17479.63,17687.72,1477662],["2024-12-27",17583.68,18884.25,17583.68,18051.88,52700],["2024-12-30",18207.95,18259.97,17895.82,18207.95,14400],["2024-12-31",18103.91,18416.04,17947.84,18103.91,1428900],["2025-01-02",20757.07,20757.07,17999.86,17999.86,11900],["2025-01-03",17947.84,18468.07,17895.82,18207.95,19300],["2025-01-06",17999.86,19092.34,17999.86,18207.95,210900],["2025-01-07",18103.91,18259.97,17999.86,18103.91,60900],["2025-01-08",18207.95,18624.13,17427.61,17583.68,129300],["2025-01-09",17687.72,17687.72,17167.5,17323.57,122800],["2025-01-10",17323.57,17323.57,16699.29,16907.38,46300],["2025-01-13",16647.27,17167.5,16647.27,17167.5,14300],["2025-01-14",17063.45,17063.45,16803.34,16907.38,15700],["2025-01-15",16907.38,17063.45,16855.36,17011.43,21600],["2025-01-16",17063.45,17167.5,16959.41,17063.45,8700],["2025-01-17",16959.41,17063.45,16803.34,16803.34,33100],["2025-01-20",16231.09,16907.38,16231.09,16751.32,33000],["2025-01-21",16699.29,16803.34,16335.13,16647.27,36300],["2025-01-22",16647.27,16647.27,16231.09,16283.11,33900],["2025-01-23",16543.23,16907.38,16543.23,16803.34,27700],["2025-01-24",16751.32,17011.43,16699.29,16803.34,10500],["2025-02-03",16855.36,16855.36,16647.27,16647.27,11100],["2025-02-04",16699.29,16803.34,16439.18,16595.25,44600],["2025-02-05",17115.48,17895.82,16543.23,17479.63,90600],["2025-02-06",17531.66,18624.13,17219.52,17791.77,332900],["2025-02-07",20288.86,20288.86,17479.63,17583.68,76800],["2025-02-10",17323.57,17583.68,17063.45,17063.45,90100],["2025-02-11",17063.45,17375.59,16959.41,17167.5,25000],["2025-02-12",17219.52,17531.66,17167.5,17427.61,50800],["2025-02-13",17271.54,17895.82,17167.5,17687.72,97200],["2025-02-14",17687.72,17895.82,17323.57,17583.68,55400],["2025-02-17",17843.79,17843.79,17531.66,17583.68,81600],["2025-02-18",20080.77,20080.77,17427.61,17479.63,49700],["2025-02-19",17687.72,17791.77,17427.61,17635.7,106600],["2025-02-20",17635.7,17687.72,17427.61,17635.7,68000],["2025-02-21",17739.75,17739.75,17531.66,17583.68,23600],["2025-02-24",17427.61,17687.72,17323.57,17583.68,27000],["2025-02-25",17635.7,17635.7,17427.61,17479.63,60200],["2025-02-26",17531.66,17739.75,17479.63,17739.75,38900],["2025-02-27",17687.72,18676.16,17687.72,17947.84,249100],["2025-02-28",18364.02,18364.02,17843.79,17895.82,79300],["2025-03-03",18103.91,18988.29,17999.86,18520.09,324900],["2025-03-04",18520.09,18520.09,18103.91,18364.02,75900],["2025-03-05",20861.11,20861.11,17947.84,17999.86,108600],["2025-03-06",18103.91,18468.07,17947.84,18207.95,43700],["2025-03-07",18207.95,18312.0,18051.88,18207.95,28500],["2025-03-10",18207.95,18207.95,17999.86,18051.88,32300],["2025-03-11",18051.88,18155.93,17895.82,18155.93,39700],["2025-03-12",17999.86,18572.11,17947.84,18364.02,96700],["2025-03-13",18364.02,18468.07,17999.86,18051.88,44900],["2025-03-14",18207.95,18207.95,17687.72,17999.86,71100],["2025-03-17",17947.84,18155.93,17843.79,17895.82,27200],["2025-03-18",17999.86,17999.86,17739.75,17739.75,22500],["2025-03-19",17739.75,17843.79,17687.72,17843.79,24700],["2025-03-20",17791.77,18103.91,17687.72,18103.91,44200],["2025-03-21",17947.84,18103.91,17895.82,18103.91,17900],["2025-03-24",18051.88,18051.88,17791.77,17999.86,25900],["2025-03-25",17947.84,17947.84,17791.77,17895.82,49500],["2025-03-26",17895.82,17947.84,17687.72,17843.79,54400],["2025-03-27",17947.84,19612.57,17947.84,19092.34,418400],["2025-03-28",19508.52,19768.63,18780.2,19092.34,111600],["2025-03-31",19092.34,19144.36,18520.09,18728.18,153000],["2025-04-01",18832.22,18832.22,18312.0,18312.0,179500],["2025-04-02",18312.0,18364.02,18051.88,18312.0,78800],["2025-04-03",17947.84,17947.84,15554.79,15554.79,274600],["2025-04-04",14566.36,15242.66,14254.23,14982.54,115300],["2025-04-08",14514.34,14514.34,12537.48,12537.48,143200],["2025-04-09",11809.16,12901.63,11809.16,11965.23,125800],["2025-04-10",13838.04,13890.07,13838.04,13890.07,13600],["2025-04-11",14306.25,15398.73,13057.7,13838.04,167100],["2025-04-14",13942.09,14098.16,13734.0,13838.04,89800],["2025-04-15",13838.04,13838.04,13265.79,13369.84,23400],["2025-04-16",13473.88,13473.88,12485.45,12589.5,89700],["2025-04-17",12641.52,12849.61,12173.32,12589.5,44200],["2025-04-18",12849.61,12901.63,12537.48,12693.54,28600],["2025-04-21",12641.52,12693.54,12537.48,12641.52,37400],["2025-04-22",12537.48,12537.48,11028.82,11965.23,88700],["2025-04-23",12485.45,12485.45,11965.23,12069.27,33000],["2025-04-24",12589.5,12589.5,12173.32,12329.38,24200],["2025-04-25",12485.45,12589.5,12121.29,12485.45,10000],["2025-04-28",12277.36,13525.91,12277.36,13369.84,97300],["2025-04-29",13421.86,13473.88,13005.68,13161.75,21100],["2025-05-05",13161.75,13265.79,12901.63,13161.75,11500],["2025-05-06",13161.75,13213.77,12901.63,13005.68,13900],["2025-05-07",13109.73,13109.73,13005.68,13005.68,7700],["2025-05-08",13109.73,13265.79,12901.63,13109.73,48000],["2025-05-09",13213.77,13265.79,12745.57,13057.7,37800],["2025-05-12",13161.75,13265.79,13057.7,13265.79,31100],["2025-05-13",13265.79,13525.91,13109.73,13161.75,29200],["2025-05-14",13265.79,13317.82,13161.75,13213.77,34500],["2025-05-15",13265.79,13421.86,13213.77,13265.79,23900],["2025-05-16",13265.79,13421.86,13109.73,13265.79,15500],["2025-05-19",13213.77,13265.79,12745.57,13109.73,56600],["2025-05-20",13161.75,13317.82,13005.68,13265.79,19600],["2025-05-21",13265.79,13577.93,13057.7,13109.73,32800],["2025-05-22",13057.7,13317.82,13057.7,13317.82,18000],["2025-05-23",13213.77,13942.09,13213.77,13734.0,50500],["2025-05-26",13525.91,13734.0,13525.91,13734.0,42800],["2025-05-27",13994.11,14618.38,13838.04,14150.18,18500],["2025-05-28",14046.13,14098.16,14046.13,14046.13,21900],["2025-05-29",14046.13,14046.13,13681.98,13942.09,10800],["2025-05-30",13838.04,13838.04,13525.91,13577.93,34400],["2025-06-02",13629.95,13994.11,13629.95,13890.07,22100],["2025-06-03",14046.13,14046.13,13629.95,13734.0,39400],["2025-06-04",13629.95,13994.11,13629.95,13994.11,17300],["2025-06-05",14306.25,15086.59,14202.2,14618.38,115700],["2025-06-06",14358.27,14462.32,14046.13,14462.32,19400],["2025-06-09",14098.16,14254.23,13525.91,13890.07,42600],["2025-06-10",13942.09,14046.13,13942.09,14046.13,5500],["2025-06-11",13786.02,14046.13,13786.02,13942.09,27600],["2025-06-12",13838.04,14098.16,13838.04,14046.13,7600],["2025-06-13",13942.09,13994.11,13890.07,13890.07,4600],["2025-06-16",13942.09,14358.27,13786.02,14202.2,44300],["2025-06-17",14358.27,14358.27,14046.13,14254.23,36600],["2025-06-18",14462.32,14462.32,14098.16,14306.25,16900],["2025-06-19",14306.25,15086.59,14306.25,14930.52,185800],["2025-06-20",14878.5,14878.5,14566.36,14774.45,25200],["2025-06-23",14566.36,14826.48,14566.36,14670.41,53900],["2025-06-24",14670.41,14982.54,14670.41,14774.45,20500],["2025-06-25",15086.59,15086.59,14670.41,14670.41,26600],["2025-06-26",14930.52,15086.59,14722.43,14774.45,94200],["2025-06-27",14878.5,14878.5,14566.36,14566.36,68000],["2025-06-30",14774.45,15034.57,14722.43,14774.45,62800],["2025-07-01",14826.48,14826.48,14514.34,14618.38,97200],["2025-07-02",14618.38,14618.38,14410.29,14514.34,55400],["2025-07-03",14566.36,14982.54,14514.34,14774.45,100600],["2025-07-04",14722.43,14930.52,14618.38,14774.45,53900],["2025-07-07",14722.43,14826.48,14722.43,14774.45,31600],["2025-07-08",14774.45,14774.45,14514.34,14722.43,92300],["2025-07-09",14930.52,14930.52,14566.36,14618.38,53600],["2025-07-10",14670.41,14722.43,14566.36,14722.43,93600],["2025-07-11",14566.36,14722.43,14566.36,14618.38,112800],["2025-07-14",14670.41,14878.5,14618.38,14670.41,232800],["2025-07-15",14888.79,15471.03,14888.79,14971.96,98900],["2025-07-16",14971.96,14971.96,14639.25,14722.43,22100],["2025-07-17",14722.43,14722.43,14306.54,14472.9,77500],["2025-07-18",14472.9,14472.9,14223.36,14306.54,68600],["2025-07-21",14389.72,14389.72,14140.19,14223.36,38700],["2025-07-22",14306.54,14306.54,13973.83,13973.83,35400],["2025-07-23",13807.48,14140.19,13807.48,13973.83,82200],["2025-07-24",13973.83,14140.19,13973.83,14057.01,16200],["2025-07-25",14057.01,14140.19,13890.65,13973.83,55300],["2025-07-28",14057.01,14140.19,13890.65,14057.01,53900],["2025-07-29",14140.19,14472.9,13724.3,13890.65,48300],["2025-07-30",13973.83,14057.01,13807.48,13807.48,45200],["2025-07-31",13807.48,13973.83,13641.12,13890.65,41300],["2025-08-01",13807.48,14057.01,13724.3,13973.83,47800],["2025-08-04",13973.83,14057.01,13807.48,13973.83,24700],["2025-08-05",13973.83,14140.19,13724.3,13724.3,156400],["2025-08-06",13973.83,14306.54,13890.65,14306.54,69000],["2025-08-07",14223.36,14556.07,13807.48,14140.19,85700],["2025-08-08",14057.01,14306.54,14057.01,14306.54,54400],["2025-08-11",14140.19,14556.07,14140.19,14306.54,35800],["2025-08-12",14472.9,14472.9,14140.19,14223.36,8200],["2025-08-13",14223.36,14306.54,13890.65,14140.19,73700],["2025-08-14",13973.83,14140.19,13890.65,13973.83,50000],["2025-08-15",13973.83,13973.83,13807.48,13973.83,36600],["2025-08-18",13973.83,14223.36,13890.65,13890.65,35700],["2025-08-19",14057.01,14472.9,14057.01,14223.36,96200],["2025-08-20",14472.9,14472.9,14057.01,14306.54,81900],["2025-08-21",14140.19,14223.36,13973.83,14140.19,28200],["2025-08-22",14057.01,14140.19,13724.3,13724.3,53300],["2025-08-25",13973.83,13973.83,13724.3,13890.65,64700],["2025-08-26",13807.48,13973.83,13807.48,13973.83,17700],["2025-08-27",13973.83,13973.83,13807.48,13890.65,11100],["2025-08-28",13890.65,14057.01,13807.48,13973.83,17500],["2025-08-29",14057.01,14140.19,13890.65,14057.01,30700],["2025-09-03",13973.83,13973.83,13890.65,13973.83,8000],["2025-09-04",13973.83,14057.01,13890.65,14057.01,30500],["2025-09-05",14140.19,14140.19,13807.48,13973.83,66800],["2025-09-08",13890.65,13973.83,13807.48,13807.48,59900],["2025-09-09",13973.83,13973.83,13807.48,13890.65,58500],["2025-09-10",13890.65,13973.83,13807.48,13890.65,25200],["2025-09-11",13890.65,13890.65,13724.3,13890.65,47700],["2025-09-12",13807.48,13890.65,13807.48,13890.65,23000],["2025-09-15",13890.65,13890.65,13807.48,13807.48,13100],["2025-09-16",13973.83,13973.83,13807.48,13890.65,16100],["2025-09-17",13973.83,13973.83,13890.65,13890.65,26900],["2025-09-18",13890.65,13890.65,13807.48,13890.65,13100],["2025-09-19",13890.65,13890.65,13807.48,13890.65,9900],["2025-09-22",13807.48,13807.48,13391.59,13474.77,128900],["2025-09-23",13474.77,13557.94,13308.41,13308.41,43200],["2025-09-24",13308.41,13308.41,13142.06,13308.41,43500],["2025-09-25",13225.23,13474.77,13225.23,13474.77,82800],["2025-09-26",13308.41,13474.77,13308.41,13308.41,17500],["2025-09-29",13474.77,13474.77,13308.41,13308.41,40100],["2025-09-30",13308.41,13308.41,13142.06,13308.41,49300],["2025-10-01",13225.23,13225.23,13142.06,13142.06,19100],["2025-10-02",13058.88,13142.06,13058.88,13058.88,10200],["2025-10-03",13058.88,13058.88,12892.52,12975.7,34500],["2025-10-06",12975.7,13142.06,12892.52,12975.7,53300],["2025-10-07",12975.7,13058.88,12892.52,12975.7,21300],["2025-10-08",12975.7,12975.7,12809.35,12809.35,9100],["2025-10-09",12975.7,12975.7,12809.35,12892.52,17800],["2025-10-10",12809.35,12892.52,12726.17,12892.52,21900],["2025-10-13",12892.52,13890.65,12892.52,13641.12,133200],["2025-10-14",13807.48,13807.48,13391.59,13391.59,14200],["2025-10-15",13724.3,13724.3,13058.88,13308.41,46800],["2025-10-16",13391.59,13391.59,13058.88,13308.41,15600],["2025-10-17",13641.12,13973.83,13058.88,13142.06,21700],["2025-10-20",12975.7,13058.88,12476.64,12892.52,68900],["2025-10-21",12809.35,12809.35,12476.64,12559.81,68700],["2025-10-22",13308.41,13308.41,12642.99,12726.17,18500],["2025-10-23",12892.52,13058.88,12892.52,12892.52,5200],["2025-10-24",12642.99,13142.06,12642.99,13058.88,6600],["2025-10-27",12726.17,13391.59,12726.17,13308.41,27900],["2025-10-28",13391.59,13391.59,13058.88,13142.06,30800],["2025-10-29",13391.59,13391.59,13225.23,13308.41,13900],["2025-10-30",13225.23,13308.41,13225.23,13308.41,52400],["2025-10-31",13308.41,13308.41,12892.52,13058.88,15900],["2025-11-03",13142.06,13391.59,13058.88,13391.59,16600],["2025-11-04",13058.88,13225.23,12726.17,13142.06,30700],["2025-11-05",13142.06,13225.23,13142.06,13142.06,10100],["2025-11-06",13142.06,13142.06,12892.52,12975.7,10600],["2025-11-07",12975.7,12975.7,12642.99,12726.17,17000],["2025-11-10",12809.35,12892.52,12809.35,12892.52,4700],["2025-11-11",12809.35,12975.7,12642.99,12892.52,13100],["2025-11-12",12892.52,12892.52,12726.17,12809.35,22900],["2025-11-13",12809.35,12892.52,12726.17,12726.17,19400],["2025-11-14",12892.52,12892.52,12642.99,12726.17,35800],["2025-11-17",12809.35,12892.52,12809.35,12809.35,4800],["2025-11-18",12809.35,12809.35,12642.99,12642.99,43100],["2025-11-19",12642.99,12642.99,12476.64,12642.99,15500],["2025-11-20",12559.81,12559.81,12476.64,12476.64,32800],["2025-11-21",12642.99,12642.99,12476.64,12559.81,25700],["2025-11-24",12476.64,12559.81,12476.64,12559.81,8800],["2025-11-25",12642.99,13474.77,12642.99,13058.88,105400],["2025-11-26",13308.41,13474.77,12892.52,13142.06,41900],["2025-11-27",13058.88,13058.88,12892.52,12975.7,22400],["2025-11-28",13058.88,13058.88,12892.52,12892.52,26500],["2025-12-01",12892.52,12975.7,12892.52,12892.52,12100],["2025-12-02",12892.52,12892.52,12726.17,12892.52,15900],["2025-12-03",12892.52,12892.52,12726.17,12726.17,12000],["2025-12-04",12809.35,12892.52,12642.99,12809.35,26400],["2025-12-05",12892.52,12975.7,12726.17,12809.35,37100],["2025-12-08",12892.52,12892.52,12642.99,12726.17,21400],["2025-12-09",12726.17,12726.17,12393.46,12726.17,44700],["2025-12-10",12559.81,12726.17,12310.28,12642.99,17300],["2025-12-11",12476.64,12642.99,12393.46,12476.64,19600],["2025-12-12",12476.64,12476.64,12227.1,12393.46,35000],["2025-12-15",12393.46,12393.46,12227.1,12227.1,15700],["2025-12-16",12310.28,12393.46,12060.75,12393.46,64600],["2025-12-17",12310.28,12310.28,12060.75,12060.75,27500],["2025-12-18",12143.93,12143.93,12060.75,12143.93,18300],["2025-12-19",12060.75,12310.28,12060.75,12227.1,5500],["2025-12-22",12310.28,12310.28,12143.93,12143.93,11700],["2025-12-23",12476.64,12476.64,12227.1,12310.28,46400],["2025-12-24",11811.21,12393.46,11644.86,12143.93,17700],["2025-12-25",12143.93,12227.1,11977.57,12143.93,37500],["2025-12-26",11977.57,11977.57,11811.21,11977.57,12900],["2025-12-29",12143.93,12726.17,12143.93,12393.46,92300],["2025-12-30",12310.28,12726.17,12310.28,12642.99,36500],["2025-12-31",12476.64,12559.81,12476.64,12476.64,8600],["2026-01-05",12476.64,12559.81,12476.64,12476.64,22800],["2026-01-06",12559.81,12642.99,12476.64,12476.64,35000],["2026-01-07",12476.64,12476.64,12310.28,12476.64,28200],["2026-01-08",12476.64,12476.64,12310.28,12310.28,13100],["2026-01-09",12476.64,12476.64,12393.46,12393.46,5500],["2026-01-12",12393.46,12393.46,11894.39,12060.75,187700],["2026-01-13",12060.75,12393.46,12060.75,12227.1,35400],["2026-01-14",12393.46,12393.46,12227.1,12227.1,36100],["2026-01-15",12143.93,12310.28,11977.57,12310.28,95300],["2026-01-16",12310.28,12393.46,12060.75,12060.75,42100],["2026-01-19",12227.1,12393.46,12060.75,12060.75,49800],["2026-01-20",12143.93,12143.93,11561.68,11644.86,290200],["2026-01-21",11644.86,11644.86,11228.97,11312.15,91100],["2026-01-22",11395.33,11977.57,11312.15,11644.86,42300],["2026-01-23",11561.68,11561.68,11228.97,11312.15,20000],["2026-01-26",11644.86,11644.86,11062.62,11062.62,38400],["2026-01-27",11312.15,11395.33,11145.79,11395.33,13800],["2026-01-28",11478.5,11478.5,10979.44,10979.44,4500],["2026-01-29",11228.97,11395.33,11228.97,11312.15,41700],["2026-01-30",11312.15,11395.33,11312.15,11395.33,13500],["2026-02-02",11395.33,11395.33,11145.79,11312.15,15500],["2026-02-03",11395.33,11395.33,10979.44,11145.79,40100],["2026-02-04",11312.15,11312.15,11062.62,11062.62,54800],["2026-02-05",11145.79,11145.79,10896.26,10979.44,21900],["2026-02-06",10979.44,11228.97,10896.26,10896.26,20500],["2026-02-09",11062.62,11145.79,10813.08,10813.08,3600],["2026-02-10",11062.62,11062.62,10813.08,10979.44,13000],["2026-02-11",10896.26,11062.62,10813.08,10896.26,15800],["2026-02-12",10979.44,11228.97,10813.08,11228.97,33300],["2026-02-13",10979.44,11145.79,10896.26,11145.79,10600],["2026-02-23",11062.62,11228.97,10979.44,11062.62,3600],["2026-02-24",10979.44,11062.62,10813.08,10979.44,28700],["2026-02-25",11062.62,11062.62,10979.44,11062.62,9500],["2026-02-26",11145.79,11145.79,10979.44,10979.44,14400],["2026-02-27",10813.08,11228.97,10813.08,11062.62,28200],["2026-03-02",10813.08,11145.79,10813.08,10979.44,21700],["2026-03-03",11228.97,11228.97,10729.91,10813.08,38100],["2026-03-04",11145.79,11145.79,10646.73,10729.91,36100],["2026-03-05",10979.44,10979.44,10813.08,10813.08,2400],["2026-03-06",10813.08,10813.08,10729.91,10729.91,22600],["2026-03-09",10646.73,10646.73,9232.71,9648.6,110000],["2026-03-10",9981.31,9981.31,9648.6,9898.13,44700],["2026-03-11",10896.26,10896.26,9814.95,10147.66,21400],["2026-03-12",9981.31,10147.66,9814.95,9814.95,14100],["2026-03-13",9898.13,10230.84,9898.13,10230.84,4100],["2026-03-16",10480.37,10480.37,9648.6,9981.31,45100],["2026-03-17",9898.13,9898.13,9814.95,9814.95,12200],["2026-03-18",10230.84,10230.84,9814.95,9814.95,3300],["2026-03-19",10147.66,10147.66,9898.13,9898.13,5700],["2026-03-20",10064.49,10064.49,9814.95,9981.31,400],["2026-03-23",9898.13,9898.13,9565.42,9565.42,15700],["2026-03-24",9565.42,9648.6,9149.53,9648.6,14300],["2026-03-25",9648.6,9648.6,9565.42,9565.42,3700],["2026-03-26",9981.31,9981.31,9399.07,9565.42,27800],["2026-03-27",9898.13,9898.13,9565.42,9648.6,53200],["2026-03-30",9565.42,9648.6,9315.89,9315.89,55300],["2026-03-31",9399.07,9648.6,9399.07,9648.6,101500],["2026-04-01",9648.6,9648.6,9565.42,9648.6,43600],["2026-04-02",9565.42,9565.42,9315.89,9565.42,18700],["2026-04-03",9482.24,9565.42,9315.89,9315.89,10100],["2026-04-06",9315.89,9315.89,9149.53,9149.53,42400],["2026-04-07",9232.71,9399.07,9232.71,9399.07,18200],["2026-04-08",9565.42,9565.42,9315.89,9482.24,5700],["2026-04-09",9482.24,9565.42,9399.07,9482.24,5400],["2026-04-10",9565.42,9648.6,9565.42,9565.42,10200],["2026-04-13",9482.24,9648.6,9482.24,9648.6,10900],["2026-04-14",9648.6,9648.6,9482.24,9482.24,13500],["2026-04-15",9648.6,9648.6,9399.07,9399.07,9000],["2026-04-16",9482.24,9482.24,9482.24,9482.24,200],["2026-04-17",9399.07,9482.24,9399.07,9482.24,7200],["2026-04-20",9399.07,9482.24,9315.89,9482.24,6100],["2026-04-21",9399.07,9399.07,9399.07,9399.07,2000],["2026-04-22",9232.71,9399.07,9149.53,9232.71,22400],["2026-04-23",9232.71,9399.07,9232.71,9399.07,4300],["2026-04-24",9315.89,9315.89,9149.53,9149.53,4100],["2026-04-28",9315.89,9482.24,9315.89,9482.24,2200],["2026-04-29",9315.89,9482.24,9315.89,9482.24,7000],["2026-05-04",9482.24,9648.6,9482.24,9648.6,17500],["2026-05-05",9399.07,9482.24,9399.07,9399.07,5700],["2026-05-06",9399.07,9648.6,9315.89,9399.07,8500],["2026-05-07",9482.24,9981.31,9482.24,9565.42,7400],["2026-05-08",9731.78,9898.13,9565.42,9898.13,2100],["2026-05-11",9565.42,9565.42,9399.07,9482.24,9100],["2026-05-12",9981.31,9981.31,9565.42,9981.31,1600],["2026-05-13",9898.13,9898.13,9898.13,9898.13,100],["2026-05-14",10147.66,10147.66,10064.49,10064.49,300],["2026-05-15",10147.66,10147.66,9565.42,9648.6,8400],["2026-05-18",9482.24,9981.31,9482.24,9898.13,10900],["2026-05-19",9565.42,9565.42,9565.42,9565.42,3500],["2026-05-20",9565.42,9565.42,9399.07,9399.07,31400],["2026-05-21",9814.95,9814.95,9565.42,9565.42,4400],["2026-05-22",9482.24,9731.78,9232.71,9731.78,16900],["2026-05-25",9898.13,9898.13,9648.6,9648.6,7500],["2026-05-26",9482.24,9814.95,9482.24,9814.95,300],["2026-05-27",9565.42,9565.42,9565.42,9565.42,0],["2026-05-28",9731.78,9731.78,9565.42,9565.42,14700],["2026-05-29",9482.24,9482.24,9482.24,9482.24,300],["2026-06-01",9482.24,9648.6,9482.24,9648.6,300],["2026-06-02",9565.42,9565.42,9399.07,9399.07,700],["2026-06-03",9399.07,9565.42,9232.71,9565.42,8100],["2026-06-04",9399.07,9399.07,9399.07,9399.07,400],["2026-06-05",9482.24,9482.24,9399.07,9399.07,6000],["2026-06-08",9482.24,9482.24,9149.53,9149.53,5600],["2026-06-09",9565.42,9565.42,9315.89,9315.89,1800],["2026-06-10",9149.53,9399.07,9149.53,9399.07,4400],["2026-06-11",9315.89,9315.89,9149.53,9232.71,3800],["2026-06-12",9399.07,9482.24,9232.71,9232.71,16400],["2026-06-15",9149.53,9399.07,9149.53,9149.53,102500],["2026-06-16",9066.36,9315.89,9066.36,9149.53,15200],["2026-06-17",9149.53,9149.53,9149.53,9149.53,5600],["2026-06-18",9149.53,9149.53,9149.53,9149.53,11800],["2026-06-19",9149.53,9315.89,9149.53,9149.53,19100],["2026-06-22",9232.71,9315.89,9232.71,9315.89,900],["2026-06-23",9315.89,9315.89,9315.89,9315.89,100],["2026-06-24",9149.53,9232.71,9149.53,9232.71,9400],["2026-06-25",9066.36,9315.89,9066.36,9315.89,7100],["2026-06-26",9149.53,9149.53,9066.36,9066.36,4400],["2026-06-29",9066.36,9149.53,9066.36,9149.53,3800],["2026-06-30",9066.36,9232.71,9066.36,9232.71,2100],["2026-07-01",9149.53,9149.53,9149.53,9149.53,0],["2026-07-02",9315.89,9315.89,9315.89,9315.89,2800],["2026-07-03",9315.89,9315.89,9315.89,9315.89,0],["2026-07-06",9315.89,9565.42,9315.89,9315.89,2400],["2026-07-07",9149.53,9315.89,8983.18,9315.89,5500],["2026-07-08",9149.53,9149.53,9149.53,9149.53,0],["2026-07-09",8983.18,9315.89,8983.18,9149.53,17000],["2026-07-10",9232.71,9232.71,8983.18,9232.71,10400],["2026-07-13",9066.36,9232.71,8900.0,9232.71,11300],["2026-07-14",8983.18,9066.36,8983.18,9066.36,11100],["2026-07-15",9066.36,9066.36,9066.36,9066.36,6100],["2026-07-16",9149.53,9149.53,8900.0,8900.0,46200],["2026-07-17",8900.0,8900.0,8816.82,8900.0,25800],["2026-07-20",8900.0,8900.0,8816.82,8816.82,6600],["2026-07-21",8900.0,8900.0,8317.76,8484.11,32100],["2026-07-22",8484.11,8650.47,8400.93,8650.47,2500],["2026-07-23",8650.47,8650.47,8567.29,8567.29,2500],["2026-07-24",9066.36,9066.36,8816.82,8816.82,4500],["2026-07-27",9100.0,9100.0,8000.0,8300.0,53100],["2026-07-28",8700.0,8700.0,8200.0,8600.0,2100],["2026-07-29",8200.0,8600.0,8200.0,8600.0,2800],["2026-07-30",8400.0,8400.0,7600.0,8000.0,20100],["2026-07-31",8000.0,8000.0,8000.0,8000.0,1300],["2026-08-03",8500.0,8500.0,8000.0,8000.0,900],["2026-08-04",8100.0,8100.0,8100.0,8100.0,300],["2026-08-05",8100.0,8500.0,7800.0,8500.0,35700],["2026-08-06",8500.0,8500.0,7500.0,8000.0,35100],["2026-08-07",7700.0,7800.0,7700.0,7800.0,200],["2026-08-10",8400.0,8400.0,8300.0,8300.0,200],["2026-08-11",7900.0,8000.0,7900.0,8000.0,4600],["2026-08-12",8000.0,8100.0,8000.0,8100.0,4800],["2026-08-13",8400.0,8400.0,8300.0,8300.0,400],["2026-08-14",8000.0,8000.0,8000.0,8000.0,6000],["2026-08-17",8100.0,8100.0,7900.0,7900.0,1300],["2026-08-18",8100.0,8100.0,8100.0,8100.0,5000],["2026-08-19",8100.0,8100.0,8100.0,8100.0,100],["2026-08-20",8000.0,8000.0,8000.0,8000.0,500],["2026-08-21",8100.0,8200.0,8100.0,8200.0,1100],["2026-08-24",7900.0,8100.0,7900.0,8000.0,2800],["2026-08-25",8000.0,8000.0,7800.0,8000.0,3400],["2026-08-26",8000.0,8000.0,7900.0,7900.0,4800],["2026-08-27",8200.0,8300.0,8200.0,8300.0,5300],["2026-08-28",8300.0,8300.0,8100.0,8300.0,4800],["2026-09-03",8100.0,8100.0,8000.0,8000.0,3600],["2026-09-04",8000.0,8100.0,8000.0,8100.0,700],["2026-09-07",8300.0,8300.0,8300.0,8300.0,100],["2026-09-08",8300.0,8300.0,8300.0,8300.0,0],["2026-09-09",8200.0,8300.0,8200.0,8300.0,200],["2026-09-10",8300.0,8300.0,8300.0,8300.0,0],["2026-09-11",8300.0,8300.0,8300.0,8300.0,0],["2026-09-14",8300.0,8300.0,7800.0,7800.0,22800],["2026-09-15",7900.0,7900.0,7500.0,7700.0,8700],["2026-09-16",7700.0,7800.0,7700.0,7800.0,1400],["2026-09-17",7900.0,7900.0,7800.0,7800.0,1500],["2026-09-18",7900.0,8000.0,7900.0,8000.0,2000],["2026-09-21",8000.0,8000.0,7900.0,7900.0,500],["2026-09-22",8000.0,8000.0,8000.0,8000.0,1000],["2026-09-23",8000.0,8000.0,7900.0,7900.0,15700],["2026-09-24",7900.0,7900.0,7900.0,7900.0,0],["2026-09-25",7600.0,7800.0,7100.0,7800.0,24100],["2026-09-28",7800.0,7900.0,7500.0,7900.0,24000],["2026-09-29",7700.0,7700.0,7500.0,7700.0,400],["2026-09-30",7500.0,7500.0,7500.0,7500.0,1800],["2026-10-01",7500.0,7500.0,7300.0,7300.0,15700],["2026-10-02",7600.0,7700.0,7600.0,7700.0,2400],["2026-10-05",7600.0,7600.0,7300.0,7300.0,17400],["2026-10-06",7300.0,7300.0,7300.0,7300.0,300],["2026-10-07",7300.0,7600.0,7100.0,7600.0,4100],["2026-10-08",7400.0,7800.0,7400.0,7800.0,1300],["2026-10-09",7600.0,7600.0,7600.0,7600.0,15000],["2026-10-12",7600.0,7600.0,7600.0,7600.0,0]]}