{"sym":"PBP","index":false,"bars":[["2015-01-27",6464.47,6464.47,6464.47,6464.47,273600],["2015-01-28",7098.83,7098.83,7038.42,7098.83,22900],["2015-01-29",7793.61,7793.61,7038.42,7189.45,149500],["2015-01-30",6524.88,6736.34,6494.68,6494.68,191000],["2015-02-02",6494.68,6494.68,5860.31,5860.31,29800],["2015-02-03",5860.31,6222.81,5588.44,6222.81,36100],["2015-02-04",6011.35,6222.81,5739.48,6222.81,19800],["2015-02-05",5679.07,6011.35,5618.65,5618.65,13800],["2015-02-06",5618.65,5679.07,5558.23,5588.44,22000],["2015-02-09",5346.78,5407.2,5165.53,5407.2,32900],["2015-02-10",5165.53,5376.99,5135.32,5195.74,28300],["2015-02-11",5437.4,5709.27,5437.4,5588.44,99700],["2015-02-12",5588.44,5648.86,5467.61,5648.86,30000],["2015-02-13",5588.44,5588.44,5497.82,5528.03,8500],["2015-02-24",5558.23,5558.23,5407.2,5437.4,11613],["2015-02-25",5376.99,5437.4,5286.36,5407.2,55500],["2015-02-26",5225.95,5286.36,5225.95,5256.16,17900],["2015-02-27",5225.95,5739.48,5225.95,5739.48,17400],["2015-03-02",5437.4,5437.4,5316.57,5346.78,25400],["2015-03-03",5316.57,5467.61,5316.57,5467.61,18100],["2015-03-04",5467.61,5497.82,5346.78,5497.82,20900],["2015-03-05",5376.99,5467.61,5376.99,5437.4,16500],["2015-03-06",5225.95,5981.14,5225.95,5981.14,92000],["2015-03-09",5981.14,6524.88,5920.73,6343.64,84400],["2015-03-10",6222.81,6343.64,6041.56,6101.97,22400],["2015-03-11",5890.52,5890.52,5769.69,5860.31,16700],["2015-03-12",5739.48,5890.52,5679.07,5890.52,9800],["2015-03-13",5890.52,5920.73,5739.48,5799.9,1800],["2015-03-16",5739.48,5830.1,5739.48,5739.48,21100],["2015-03-17",5679.07,5920.73,5679.07,5920.73,25400],["2015-03-18",5799.9,5920.73,5799.9,5799.9,8200],["2015-03-19",5739.48,5739.48,5739.48,5739.48,400],["2015-03-20",5679.07,5890.52,5679.07,5860.31,5700],["2015-03-23",5437.4,5769.69,5437.4,5618.65,1900],["2015-03-24",5618.65,5618.65,5497.82,5588.44,24800],["2015-03-25",5497.82,5497.82,5467.61,5467.61,5300],["2015-03-26",5497.82,5769.69,5467.61,5769.69,14000],["2015-03-27",5799.9,5799.9,5588.44,5709.27,1400],["2015-03-30",5799.9,5799.9,5467.61,5467.61,8100],["2015-03-31",5558.23,5618.65,5467.61,5618.65,8800],["2015-04-01",5467.61,5497.82,5316.57,5376.99,15800],["2015-04-02",5346.78,5588.44,5346.78,5467.61,5100],["2015-04-03",5528.03,5528.03,5467.61,5467.61,21600],["2015-04-06",5588.44,5618.65,5497.82,5618.65,2500],["2015-04-07",5618.65,5618.65,5618.65,5618.65,5000],["2015-04-08",5588.44,5588.44,5588.44,5588.44,1000],["2015-04-09",5618.65,5618.65,5618.65,5618.65,2400],["2015-04-10",5648.86,5648.86,5497.82,5588.44,13113],["2015-04-13",5437.4,5558.23,5437.4,5558.23,70300],["2015-04-14",5558.23,5558.23,5558.23,5558.23,3000],["2015-04-15",5467.61,5558.23,5467.61,5528.03,1700],["2015-04-16",5437.4,5497.82,5407.2,5467.61,45400],["2015-04-17",5467.61,5467.61,5346.78,5467.61,23700],["2015-04-20",5346.78,5407.2,5346.78,5407.2,17200],["2015-04-21",5497.82,5528.03,5467.61,5497.82,5000],["2015-04-22",5497.82,5497.82,5407.2,5437.4,14800],["2015-04-23",5528.03,5528.03,5437.4,5528.03,15400],["2015-04-24",5528.03,5588.44,5528.03,5588.44,8500],["2015-04-27",5588.44,5739.48,5588.44,5679.07,10600],["2015-05-04",5558.23,5558.23,5376.99,5376.99,43200],["2015-05-05",5376.99,5528.03,5376.99,5528.03,8700],["2015-05-06",5528.03,5679.07,5528.03,5679.07,4100],["2015-05-07",5648.86,5648.86,5648.86,5648.86,100],["2015-05-08",5588.44,5588.44,5467.61,5467.61,4800],["2015-05-11",5528.03,5528.03,5497.82,5528.03,20000],["2015-05-12",5528.03,5528.03,5497.82,5497.82,11000],["2015-05-13",5497.82,5497.82,5467.61,5467.61,5600],["2015-05-14",5497.82,5497.82,5467.61,5467.61,5500],["2015-05-15",5297.81,5297.81,5297.81,5297.81,2600],["2015-05-18",5161.97,5195.93,5161.97,5195.93,5100],["2015-05-19",5365.73,5365.73,5365.73,5365.73,1900],["2015-05-20",5365.73,5467.61,5365.73,5467.61,5300],["2015-05-21",5365.73,5467.61,5365.73,5467.61,11800],["2015-05-22",5365.73,5399.69,5331.77,5399.69,12400],["2015-05-25",5399.69,5399.69,5331.77,5331.77,23800],["2015-05-26",5331.77,5433.65,5195.93,5399.69,36300],["2015-05-27",5399.69,5399.69,5229.89,5399.69,7800],["2015-05-28",5331.77,5399.69,5331.77,5399.69,8100],["2015-05-29",5433.65,5433.65,5263.85,5263.85,24000],["2015-06-01",5365.73,5365.73,5365.73,5365.73,100],["2015-06-02",5365.73,5399.69,5365.73,5365.73,3100],["2015-06-03",5365.73,5365.73,5365.73,5365.73,3500],["2015-06-04",5399.69,5399.69,5399.69,5399.69,100],["2015-06-05",5399.69,5739.29,5399.69,5739.29,8100],["2015-06-08",5433.65,5569.49,5433.65,5433.65,9500],["2015-06-09",5569.49,5569.49,5297.81,5433.65,5900],["2015-06-10",5433.65,5501.57,5433.65,5501.57,5400],["2015-06-11",5433.65,5433.65,5433.65,5433.65,1600],["2015-06-12",5433.65,5433.65,5433.65,5433.65,1500],["2015-06-15",5433.65,5433.65,5433.65,5433.65,3500],["2015-06-16",5433.65,5433.65,5433.65,5433.65,1200],["2015-06-17",5433.65,5501.57,5365.73,5501.57,9000],["2015-06-18",5433.65,5433.65,5433.65,5433.65,2300],["2015-06-19",5433.65,5501.57,5433.65,5467.61,10500],["2015-06-22",5433.65,5467.61,5433.65,5467.61,5900],["2015-06-23",5467.61,5467.61,5433.65,5467.61,33900],["2015-06-24",5433.65,5467.61,5433.65,5467.61,4900],["2015-06-25",5433.65,5433.65,5433.65,5433.65,2800],["2015-06-26",5433.65,5433.65,5433.65,5433.65,6000],["2015-06-29",5399.69,5399.69,5399.69,5399.69,600],["2015-06-30",5433.65,5433.65,5365.73,5365.73,800],["2015-07-01",5365.73,5365.73,5365.73,5365.73,0],["2015-07-02",5399.69,5433.65,5365.73,5433.65,6000],["2015-07-03",5399.69,5399.69,5399.69,5399.69,200],["2015-07-06",5399.69,5399.69,5399.69,5399.69,5200],["2015-07-07",5331.77,5365.73,5195.93,5365.73,6600],["2015-07-08",5399.69,5399.69,5399.69,5399.69,200],["2015-07-09",5365.73,5365.73,5331.77,5365.73,4900],["2015-07-10",5399.69,5399.69,5399.69,5399.69,13800],["2015-07-13",5297.81,5399.69,5297.81,5365.73,4900],["2015-07-14",5365.73,5365.73,5365.73,5365.73,0],["2015-07-15",5297.81,5331.77,5263.85,5331.77,3600],["2015-07-16",5297.81,5399.69,5263.85,5399.69,800],["2015-07-17",5365.73,5365.73,5365.73,5365.73,200],["2015-07-20",5399.69,5433.65,5399.69,5399.69,13400],["2015-07-21",5433.65,5433.65,5399.69,5399.69,16500],["2015-07-22",5399.69,5399.69,5399.69,5399.69,1200],["2015-07-23",5433.65,5433.65,5365.73,5365.73,10200],["2015-07-24",5365.73,5365.73,5331.77,5365.73,7100],["2015-07-27",5467.61,5705.33,5433.65,5603.45,45800],["2015-07-28",5603.45,5671.37,5569.49,5569.49,25300],["2015-07-29",5603.45,5603.45,5467.61,5535.53,6400],["2015-07-30",5535.53,5535.53,5433.65,5433.65,19900],["2015-07-31",5467.61,5535.53,5467.61,5535.53,2200],["2015-08-03",5501.57,5501.57,5501.57,5501.57,1000],["2015-08-04",5297.81,5467.61,5297.81,5467.61,300],["2015-08-05",5467.61,5501.57,5433.65,5467.61,16500],["2015-08-06",5433.65,5501.57,5433.65,5501.57,1500],["2015-08-07",5467.61,5671.37,5433.65,5671.37,8200],["2015-08-10",5603.45,5603.45,5535.53,5535.53,4200],["2015-08-11",5637.41,5637.41,5603.45,5603.45,8500],["2015-08-12",5569.49,5569.49,5569.49,5569.49,400],["2015-08-13",5467.61,5467.61,5433.65,5433.65,1300],["2015-08-14",5433.65,5433.65,5365.73,5365.73,1500],["2015-08-17",5433.65,5433.65,5433.65,5433.65,1500],["2015-08-18",5433.65,5433.65,5399.69,5399.69,14800],["2015-08-19",5433.65,5433.65,5399.69,5433.65,8900],["2015-08-20",5433.65,5433.65,5399.69,5399.69,1100],["2015-08-21",5365.73,5501.57,5365.73,5433.65,17000],["2015-08-24",5365.73,5399.69,4958.21,4958.21,4000],["2015-08-25",4958.21,5399.69,4958.21,5331.77,9300],["2015-08-26",5433.65,5467.61,5433.65,5433.65,500],["2015-08-27",5773.25,5773.25,5773.25,5773.25,100],["2015-08-28",5433.65,5433.65,5433.65,5433.65,1500],["2015-08-31",5433.65,5433.65,5365.73,5399.69,4400],["2015-09-01",5433.65,5433.65,5399.69,5399.69,7700],["2015-09-03",5365.73,5467.61,5365.73,5365.73,5100],["2015-09-04",5467.61,5467.61,5399.69,5399.69,2100],["2015-09-07",5399.69,5399.69,5399.69,5399.69,0],["2015-09-08",5467.61,5467.61,5467.61,5467.61,100],["2015-09-09",5399.69,5399.69,5365.73,5365.73,1200],["2015-09-10",5365.73,5365.73,5365.73,5365.73,1000],["2015-09-11",5501.57,5501.57,5229.89,5365.73,1200],["2015-09-14",5365.73,5365.73,5365.73,5365.73,0],["2015-09-15",5399.69,5399.69,5399.69,5399.69,500],["2015-09-16",5331.77,5399.69,5331.77,5399.69,1100],["2015-09-17",5501.57,5501.57,5501.57,5501.57,100],["2015-09-18",5433.65,5433.65,5365.73,5365.73,4000],["2015-09-21",4924.25,5501.57,4924.25,5365.73,1400],["2015-09-22",5365.73,5365.73,5365.73,5365.73,200],["2015-09-23",5365.73,5365.73,5297.81,5365.73,9300],["2015-09-24",5399.69,5399.69,5365.73,5365.73,2100],["2015-09-25",5365.73,5365.73,5365.73,5365.73,500],["2015-09-28",5331.77,5331.77,5331.77,5331.77,2200],["2015-09-29",5331.77,5331.77,5331.77,5331.77,1000],["2015-09-30",5365.73,5467.61,5365.73,5467.61,6500],["2015-10-01",5365.73,5399.69,5365.73,5399.69,1800],["2015-10-02",5433.65,5433.65,5399.69,5399.69,4200],["2015-10-05",5365.73,5365.73,5365.73,5365.73,2000],["2015-10-06",5603.45,5603.45,5603.45,5603.45,100],["2015-10-07",5433.65,5433.65,5433.65,5433.65,1000],["2015-10-08",5433.65,5433.65,5433.65,5433.65,0],["2015-10-09",5331.77,5501.57,5331.77,5501.57,27600],["2015-10-12",5433.65,5501.57,5433.65,5501.57,11000],["2015-10-13",5433.65,5501.57,5433.65,5433.65,2100],["2015-10-14",5433.65,5433.65,5433.65,5433.65,6400],["2015-10-15",5467.61,5773.25,5467.61,5671.37,48300],["2015-10-16",5671.37,5671.37,5603.45,5637.41,17600],["2015-10-19",5603.45,5637.41,5603.45,5637.41,18900],["2015-10-20",5637.41,5841.17,5637.41,5841.17,64000],["2015-10-21",5773.25,6146.82,5773.25,6010.98,110400],["2015-10-22",6044.94,6554.34,6044.94,6384.54,107600],["2015-10-23",6418.5,6418.5,5943.06,6010.98,84600],["2015-10-26",5875.13,5977.02,5773.25,5841.17,71500],["2015-10-27",5773.25,5807.21,5705.33,5739.29,49400],["2015-10-28",5739.29,5875.13,5705.33,5739.29,23100],["2015-10-29",5739.29,5739.29,5671.37,5671.37,35100],["2015-10-30",5603.45,5671.37,5603.45,5671.37,8400],["2015-11-02",5671.37,5671.37,5569.49,5671.37,11900],["2015-11-03",5637.41,5671.37,5569.49,5569.49,18400],["2015-11-04",5603.45,5637.41,5535.53,5569.49,17300],["2015-11-05",5467.61,5501.57,5467.61,5467.61,22800],["2015-11-06",5433.65,5501.57,5399.69,5467.61,21600],["2015-11-09",5467.61,5535.53,5433.65,5535.53,9600],["2015-11-10",5501.57,5501.57,5433.65,5433.65,13700],["2015-11-11",5433.65,5501.57,5433.65,5433.65,10700],["2015-11-12",5433.65,5501.57,5433.65,5433.65,28500],["2015-11-13",5535.53,5535.53,5433.65,5433.65,9400],["2015-11-16",5399.69,5433.65,5399.69,5399.69,11900],["2015-11-17",5399.69,5433.65,5399.69,5433.65,6000],["2015-11-18",5433.65,5433.65,5433.65,5433.65,600],["2015-11-19",5433.65,5433.65,5399.69,5399.69,3200],["2015-11-20",5433.65,5501.57,5433.65,5501.57,1200],["2015-11-23",5501.57,5501.57,5365.73,5399.69,25100],["2015-11-24",5399.69,5399.69,5365.73,5399.69,10500],["2015-11-25",5399.69,5501.57,5399.69,5467.61,6100],["2015-11-26",5399.69,5501.57,5399.69,5501.57,2400],["2015-11-27",5399.69,5433.65,5365.73,5433.65,2000],["2015-11-30",5433.65,5433.65,5433.65,5433.65,1500],["2015-12-01",5433.65,5433.65,5433.65,5433.65,0],["2015-12-02",5399.69,5399.69,5399.69,5399.69,600],["2015-12-03",5128.01,5433.65,5128.01,5433.65,6900],["2015-12-04",5365.73,5399.69,5365.73,5399.69,25600],["2015-12-07",5399.69,5399.69,5399.69,5399.69,400],["2015-12-08",5399.69,5399.69,5399.69,5399.69,1000],["2015-12-09",5399.69,5399.69,5399.69,5399.69,1200],["2015-12-10",5399.69,5399.69,5365.73,5365.73,10200],["2015-12-11",5365.73,5365.73,5365.73,5365.73,6900],["2015-12-14",5365.73,5365.73,5365.73,5365.73,3000],["2015-12-15",5365.73,5365.73,5365.73,5365.73,200],["2015-12-16",5365.73,5365.73,5365.73,5365.73,3100],["2015-12-17",5365.73,5365.73,5365.73,5365.73,1700],["2015-12-18",5365.73,5365.73,5365.73,5365.73,0],["2015-12-21",5331.77,5331.77,5331.77,5331.77,1000],["2015-12-22",5399.69,5399.69,5399.69,5399.69,100],["2015-12-23",5399.69,5433.65,5399.69,5433.65,1100],["2015-12-24",5433.65,5433.65,5433.65,5433.65,0],["2015-12-25",5433.65,5433.65,5433.65,5433.65,0],["2015-12-28",5433.65,5433.65,5433.65,5433.65,0],["2015-12-29",5399.69,5399.69,5399.69,5399.69,300],["2015-12-30",5433.65,5433.65,5433.65,5433.65,100],["2015-12-31",5433.65,5433.65,5399.69,5399.69,1000],["2016-01-04",5365.73,5433.65,5365.73,5433.65,1200],["2016-01-05",5433.65,5433.65,5433.65,5433.65,0],["2016-01-06",5433.65,5433.65,5433.65,5433.65,0],["2016-01-07",5433.65,5433.65,5433.65,5433.65,0],["2016-01-08",5501.57,5501.57,5501.57,5501.57,100],["2016-01-11",5433.65,5433.65,5433.65,5433.65,500],["2016-01-12",5365.73,5365.73,5331.77,5365.73,9100],["2016-01-13",5365.73,5365.73,5331.77,5365.73,4100],["2016-01-14",5365.73,5365.73,5365.73,5365.73,2100],["2016-01-15",5297.81,5365.73,5229.89,5365.73,15600],["2016-01-18",5331.77,5331.77,5094.05,5094.05,14500],["2016-01-19",5297.81,5297.81,5297.81,5297.81,1100],["2016-01-20",5297.81,5297.81,5094.05,5229.89,15000],["2016-01-21",5060.09,5060.09,4890.29,4958.21,18700],["2016-01-22",5094.05,5094.05,5026.13,5094.05,5900],["2016-01-25",5399.69,5399.69,5365.73,5365.73,700],["2016-01-26",5365.73,5365.73,5195.93,5195.93,1300],["2016-01-27",5399.69,5399.69,5399.69,5399.69,500],["2016-01-28",5263.85,5399.69,5263.85,5399.69,2500],["2016-01-29",5467.61,5467.61,5399.69,5399.69,2100],["2016-02-01",5467.61,5467.61,5263.85,5263.85,2700],["2016-02-02",5399.69,5399.69,5399.69,5399.69,100],["2016-02-03",5297.81,5399.69,5297.81,5399.69,1100],["2016-02-04",5399.69,5399.69,5399.69,5399.69,0],["2016-02-05",5467.61,5467.61,5297.81,5297.81,1100],["2016-02-15",5365.73,5399.69,5365.73,5399.69,300],["2016-02-16",5399.69,5399.69,5399.69,5399.69,0],["2016-02-17",5399.69,5399.69,5399.69,5399.69,3100],["2016-02-18",5365.73,5365.73,5365.73,5365.73,1000],["2016-02-19",5365.73,5365.73,5365.73,5365.73,500],["2016-02-22",5331.77,5331.77,5331.77,5331.77,5800],["2016-02-23",5229.89,5365.73,5229.89,5365.73,1800],["2016-02-24",5331.77,5365.73,5331.77,5365.73,4100],["2016-02-25",5263.85,5263.85,5263.85,5263.85,2100],["2016-02-26",5263.85,5399.69,5263.85,5399.69,10400],["2016-02-29",5399.69,5399.69,5399.69,5399.69,0],["2016-03-01",5433.65,5433.65,5433.65,5433.65,100],["2016-03-02",5399.69,5399.69,5399.69,5399.69,100],["2016-03-03",5331.77,5331.77,5331.77,5331.77,500],["2016-03-04",5399.69,5399.69,5399.69,5399.69,1000],["2016-03-07",5365.73,5399.69,5365.73,5399.69,2100],["2016-03-08",5399.69,5433.65,5399.69,5399.69,4500],["2016-03-09",5433.65,5433.65,5433.65,5433.65,300],["2016-03-10",5467.61,5467.61,5467.61,5467.61,1000],["2016-03-11",5433.65,5433.65,5399.69,5399.69,3700],["2016-03-14",5399.69,5467.61,5399.69,5433.65,3000],["2016-03-15",5399.69,5399.69,5399.69,5399.69,500],["2016-03-16",5467.61,5467.61,5433.65,5433.65,2900],["2016-03-17",5433.65,5433.65,5399.69,5399.69,3200],["2016-03-18",5399.69,5399.69,5399.69,5399.69,0],["2016-03-21",5399.69,5433.65,5399.69,5433.65,1400],["2016-03-22",5433.65,5773.25,5433.65,5773.25,20400],["2016-03-23",5467.61,5467.61,5433.65,5467.61,11300],["2016-03-24",5399.69,5433.65,5399.69,5433.65,3100],["2016-03-25",5365.73,5467.61,5365.73,5467.61,300],["2016-03-28",5365.73,5467.61,5297.81,5365.73,18700],["2016-03-29",5433.65,5433.65,5433.65,5433.65,2000],["2016-03-30",5433.65,5433.65,5331.77,5331.77,1500],["2016-03-31",5433.65,5433.65,5433.65,5433.65,200],["2016-04-01",5365.73,5433.65,5365.73,5433.65,11900],["2016-04-04",5501.57,5501.57,5399.69,5399.69,11100],["2016-04-05",5365.73,5365.73,5365.73,5365.73,600],["2016-04-06",5365.73,5433.65,5365.73,5433.65,5900],["2016-04-07",5433.65,5433.65,5433.65,5433.65,0],["2016-04-08",5433.65,5433.65,5433.65,5433.65,4000],["2016-04-11",5433.65,5433.65,5433.65,5433.65,400],["2016-04-12",5433.65,5433.65,5433.65,5433.65,0],["2016-04-13",5535.53,5535.53,5535.53,5535.53,100],["2016-04-14",5399.69,5501.57,5365.73,5501.57,11400],["2016-04-15",5501.57,5501.57,5501.57,5501.57,0],["2016-04-19",5365.73,5467.61,5365.73,5467.61,2200],["2016-04-20",5365.73,5467.61,5365.73,5433.65,24900],["2016-04-21",5467.61,5467.61,5467.61,5467.61,4000],["2016-04-22",5603.45,5603.45,5569.49,5569.49,1000],["2016-04-25",5501.57,5501.57,5501.57,5501.57,9500],["2016-04-26",5467.61,5467.61,5467.61,5467.61,1500],["2016-04-27",5501.57,5501.57,5399.69,5467.61,3500],["2016-04-28",5501.57,5535.53,5501.57,5535.53,2400],["2016-04-29",5603.45,5603.45,5603.45,5603.45,100],["2016-05-04",5535.53,5535.53,5535.53,5535.53,700],["2016-05-05",5501.57,5501.57,5365.73,5433.65,19900],["2016-05-06",5399.69,5399.69,5365.73,5399.69,9700],["2016-05-09",5365.73,5365.73,5365.73,5365.73,1700],["2016-05-10",5365.73,5433.65,5365.73,5433.65,20800],["2016-05-11",5365.73,5433.65,5365.73,5433.65,5100],["2016-05-12",5535.53,5535.53,5535.53,5535.53,100],["2016-05-13",5535.53,5535.53,5535.53,5535.53,0],["2016-05-16",5535.53,5535.53,5535.53,5535.53,0],["2016-05-17",5399.69,5399.69,5399.69,5399.69,100],["2016-05-18",5501.57,5535.53,5467.61,5501.57,13600],["2016-05-19",5501.57,5501.57,5501.57,5501.57,0],["2016-05-20",5501.57,5705.33,5501.57,5603.45,13000],["2016-05-23",5603.45,5603.45,5603.45,5603.45,0],["2016-05-24",5603.45,5603.45,5467.61,5569.49,3200],["2016-05-25",5535.53,5535.53,5501.57,5535.53,12000],["2016-05-26",5535.53,5535.53,5535.53,5535.53,2200],["2016-05-27",5637.41,5773.25,5535.53,5535.53,12000],["2016-05-30",5535.53,5671.37,5535.53,5671.37,10600],["2016-05-31",5705.33,5705.33,5705.33,5705.33,300],["2016-06-01",5603.45,5637.41,5501.57,5637.41,3800],["2016-06-02",5603.45,5705.33,5603.45,5705.33,11300],["2016-06-03",5705.33,6173.68,5662.76,6173.68,10100],["2016-06-06",5960.8,5960.8,5960.8,5960.8,4000],["2016-06-07",5747.91,5747.91,5747.91,5747.91,1000],["2016-06-08",5960.8,5960.8,5747.91,5875.64,9900],["2016-06-09",5918.22,5918.22,5918.22,5918.22,1300],["2016-06-10",6386.57,6386.57,5960.8,5960.8,5900],["2016-06-13",5960.8,5960.8,5960.8,5960.8,0],["2016-06-14",5960.8,6003.37,5960.8,5960.8,24600],["2016-06-15",5407.29,5960.8,5407.29,5960.8,200],["2016-06-16",5747.91,5960.8,5747.91,5960.8,4200],["2016-06-17",6301.41,6301.41,6301.41,6301.41,100],["2016-06-20",6301.41,6301.41,6301.41,6301.41,0],["2016-06-21",6301.41,6301.41,6301.41,6301.41,0],["2016-06-22",6301.41,6301.41,6301.41,6301.41,0],["2016-06-23",5960.8,6003.37,5960.8,6003.37,3300],["2016-06-24",6045.95,6045.95,5747.91,6003.37,13800],["2016-06-27",6514.3,6514.3,5960.8,5960.8,4200],["2016-06-28",5960.8,5960.8,5960.8,5960.8,0],["2016-06-29",6514.3,6514.3,6514.3,6514.3,100],["2016-06-30",6045.95,6045.95,6045.95,6045.95,100],["2016-07-01",6045.95,6045.95,6045.95,6045.95,0],["2016-07-04",5960.8,5960.8,5577.6,5960.8,2100],["2016-07-05",6386.57,6386.57,6386.57,6386.57,100],["2016-07-06",5960.8,5960.8,5790.49,5960.8,14300],["2016-07-07",5960.8,5960.8,5364.72,5960.8,11200],["2016-07-08",5960.8,5960.8,5960.8,5960.8,500],["2016-07-11",5960.8,5960.8,5960.8,5960.8,0],["2016-07-12",5960.8,5960.8,5960.8,5960.8,200],["2016-07-13",5960.8,5960.8,5960.8,5960.8,0],["2016-07-14",5747.91,5960.8,5747.91,5960.8,5400],["2016-07-15",5960.8,5960.8,5960.8,5960.8,0],["2016-07-18",5960.8,5960.8,5960.8,5960.8,200],["2016-07-19",5960.8,5960.8,5960.8,5960.8,0],["2016-07-20",5960.8,5960.8,5960.8,5960.8,0],["2016-07-21",5833.06,5833.06,5833.06,5833.06,1300],["2016-07-22",5790.49,5790.49,5790.49,5790.49,300],["2016-07-25",5790.49,5790.49,5790.49,5790.49,0],["2016-07-26",5577.6,5662.76,5535.02,5662.76,1900],["2016-07-27",5535.02,5662.76,5535.02,5662.76,6300],["2016-07-28",5577.6,5577.6,5577.6,5577.6,325],["2016-07-29",5322.14,5449.87,5322.14,5322.14,10000],["2016-08-01",5322.14,5535.02,5322.14,5322.14,11850],["2016-08-02",5279.56,5279.56,5279.56,5279.56,5150],["2016-08-03",5322.14,5322.14,5279.56,5322.14,6100],["2016-08-04",5322.14,5322.14,5151.83,5151.83,27000],["2016-08-05",5279.56,5322.14,5109.25,5322.14,25025],["2016-08-08",5151.83,5322.14,5109.25,5322.14,11100],["2016-08-09",5322.14,5322.14,5322.14,5322.14,800],["2016-08-10",5322.14,5535.02,5322.14,5535.02,200],["2016-08-11",5322.14,5407.29,5322.14,5407.29,1100],["2016-08-12",5322.14,5322.14,5322.14,5322.14,1050],["2016-08-15",5364.72,5364.72,5322.14,5322.14,8600],["2016-08-16",5322.14,5322.14,5236.98,5236.98,12000],["2016-08-17",5407.29,5407.29,5407.29,5407.29,450],["2016-08-18",5407.29,5407.29,5407.29,5407.29,75],["2016-08-19",5407.29,5535.02,5407.29,5535.02,7500],["2016-08-22",5535.02,5875.64,5535.02,5875.64,11100],["2016-08-23",5322.14,5747.91,5322.14,5747.91,19575],["2016-08-24",5747.91,5747.91,5747.91,5747.91,0],["2016-08-25",5747.91,5747.91,5747.91,5747.91,0],["2016-08-26",5662.76,5662.76,5662.76,5662.76,500],["2016-08-29",5322.14,5322.14,5279.56,5279.56,13200],["2016-08-30",5364.72,5364.72,5279.56,5279.56,4200],["2016-08-31",5364.72,5364.72,5364.72,5364.72,100],["2016-09-01",5236.98,5449.87,5236.98,5449.87,1200],["2016-09-05",5236.98,5449.87,5194.41,5449.87,3100],["2016-09-06",5279.56,5407.29,5279.56,5407.29,1025],["2016-09-07",5407.29,5407.29,5407.29,5407.29,0],["2016-09-08",5918.22,5918.22,5449.87,5449.87,1050],["2016-09-09",5449.87,5449.87,5449.87,5449.87,0],["2016-09-12",5364.72,5492.45,5364.72,5492.45,1100],["2016-09-13",5492.45,5492.45,5492.45,5492.45,0],["2016-09-14",5449.87,5449.87,5449.87,5449.87,100],["2016-09-15",5960.8,5960.8,5960.8,5960.8,100],["2016-09-16",6556.88,6556.88,6556.88,6556.88,100],["2016-09-19",7152.95,7152.95,7152.95,7152.95,100],["2016-09-20",7152.95,7152.95,7152.95,7152.95,50],["2016-09-21",7152.95,7152.95,7152.95,7152.95,0],["2016-09-22",6471.72,6471.72,6471.72,6471.72,900],["2016-09-23",6471.72,6471.72,6471.72,6471.72,0],["2016-09-26",5833.06,6429.14,5833.06,6429.14,400],["2016-09-27",6429.14,6429.14,6429.14,6429.14,50],["2016-09-28",6429.14,6429.14,6429.14,6429.14,0],["2016-09-29",5790.49,5790.49,5790.49,5790.49,400],["2016-09-30",5322.14,5364.72,5322.14,5364.72,5600],["2016-10-03",5364.72,5364.72,5364.72,5364.72,700],["2016-10-04",5279.56,5364.72,5279.56,5364.72,2100],["2016-10-05",5236.98,5407.29,5236.98,5407.29,4000],["2016-10-06",5407.29,5407.29,5407.29,5407.29,100],["2016-10-07",5407.29,5407.29,5407.29,5407.29,0],["2016-10-10",5407.29,5407.29,5407.29,5407.29,300],["2016-10-11",5236.98,5407.29,5194.41,5407.29,5100],["2016-10-12",5407.29,5407.29,5407.29,5407.29,0],["2016-10-13",5407.29,5407.29,5407.29,5407.29,0],["2016-10-14",5407.29,5407.29,5407.29,5407.29,0],["2016-10-17",5407.29,5407.29,5407.29,5407.29,100],["2016-10-18",5407.29,5407.29,5407.29,5407.29,100],["2016-10-19",5236.98,5449.87,5236.98,5449.87,200],["2016-10-20",5322.14,5407.29,5322.14,5407.29,7325],["2016-10-21",5236.98,5236.98,5236.98,5236.98,2000],["2016-10-24",5236.98,5492.45,5236.98,5492.45,1800],["2016-10-25",5960.8,5960.8,5492.45,5492.45,200],["2016-10-26",5492.45,5492.45,5492.45,5492.45,0],["2016-10-27",5492.45,5492.45,5492.45,5492.45,0],["2016-10-28",5407.29,5407.29,5151.83,5407.29,10300],["2016-10-31",5236.98,5236.98,5236.98,5236.98,2700],["2016-11-01",5194.41,5194.41,5151.83,5151.83,9500],["2016-11-02",5194.41,5194.41,5194.41,5194.41,100],["2016-11-03",5194.41,5194.41,5194.41,5194.41,75],["2016-11-04",5194.41,5194.41,5194.41,5194.41,0],["2016-11-07",5279.56,5279.56,5279.56,5279.56,400],["2016-11-08",5279.56,5279.56,5279.56,5279.56,0],["2016-11-09",5151.83,5279.56,5109.25,5279.56,10100],["2016-11-10",5109.25,5236.98,5109.25,5236.98,13700],["2016-11-11",5236.98,5236.98,5236.98,5236.98,0],["2016-11-14",5236.98,5236.98,5236.98,5236.98,0],["2016-11-15",5236.98,5236.98,5236.98,5236.98,400],["2016-11-16",5151.83,5151.83,5151.83,5151.83,6875],["2016-11-17",5151.83,5151.83,5151.83,5151.83,75],["2016-11-18",5151.83,5151.83,5151.83,5151.83,0],["2016-11-21",5151.83,5236.98,5151.83,5236.98,1300],["2016-11-22",5194.41,5194.41,5151.83,5151.83,1900],["2016-11-23",5151.83,5151.83,5151.83,5151.83,0],["2016-11-24",5151.83,5151.83,5151.83,5151.83,4500],["2016-11-25",5151.83,5151.83,5151.83,5151.83,0],["2016-11-28",5151.83,5151.83,5151.83,5151.83,1000],["2016-11-29",5151.83,5151.83,5151.83,5151.83,0],["2016-11-30",5151.83,5151.83,5151.83,5151.83,200],["2016-12-01",5151.83,5151.83,5151.83,5151.83,0],["2016-12-02",5662.76,5662.76,5151.83,5151.83,1100],["2016-12-05",5151.83,5151.83,5151.83,5151.83,0],["2016-12-06",5151.83,5151.83,5151.83,5151.83,0],["2016-12-07",5151.83,5151.83,5151.83,5151.83,0],["2016-12-08",5151.83,5151.83,5151.83,5151.83,0],["2016-12-09",5151.83,5151.83,5151.83,5151.83,0],["2016-12-12",5109.25,5236.98,5109.25,5236.98,300],["2016-12-13",5577.6,5577.6,5577.6,5577.6,100],["2016-12-14",5024.1,5194.41,5024.1,5194.41,10300],["2016-12-15",4981.52,4981.52,4981.52,4981.52,100],["2016-12-16",4981.52,4981.52,4981.52,4981.52,0],["2016-12-19",5322.14,5322.14,5322.14,5322.14,100],["2016-12-20",4981.52,4981.52,4981.52,4981.52,3000],["2016-12-21",4981.52,4981.52,4981.52,4981.52,100],["2016-12-22",4981.52,4981.52,4938.94,4938.94,5000],["2016-12-23",5236.98,5236.98,4938.94,4938.94,200],["2016-12-26",4896.37,5066.68,4853.79,4896.37,10500],["2016-12-27",5322.14,5322.14,5322.14,5322.14,200],["2016-12-28",4896.37,4896.37,4896.37,4896.37,100],["2016-12-29",4853.79,4853.79,4853.79,4853.79,100],["2016-12-30",4981.52,4981.52,4981.52,4981.52,100],["2017-01-03",5236.98,5236.98,5236.98,5236.98,3900],["2017-01-04",5449.87,5449.87,5236.98,5236.98,200],["2017-01-05",5236.98,5236.98,5236.98,5236.98,100],["2017-01-06",5109.25,5109.25,5109.25,5109.25,500],["2017-01-09",5109.25,5109.25,5109.25,5109.25,0],["2017-01-10",5109.25,5109.25,5109.25,5109.25,0],["2017-01-11",5109.25,5109.25,5109.25,5109.25,0],["2017-01-12",5109.25,5109.25,5109.25,5109.25,0],["2017-01-13",5364.72,5364.72,5066.68,5066.68,200],["2017-01-16",5066.68,5066.68,5066.68,5066.68,200],["2017-01-17",5535.02,5535.02,5109.25,5109.25,200],["2017-01-18",5109.25,5109.25,5109.25,5109.25,50],["2017-01-19",5151.83,5151.83,5151.83,5151.83,100],["2017-01-20",5662.76,5662.76,5322.14,5322.14,4000],["2017-01-23",5066.68,5066.68,5066.68,5066.68,100],["2017-01-24",5407.29,5407.29,5322.14,5322.14,5100],["2017-01-25",5449.87,5449.87,5449.87,5449.87,100],["2017-02-02",5449.87,5449.87,5449.87,5449.87,70],["2017-02-03",5151.83,5151.83,5151.83,5151.83,100],["2017-02-06",5236.98,5322.14,5194.41,5194.41,900],["2017-02-07",5236.98,5407.29,5236.98,5407.29,1150],["2017-02-08",5407.29,5407.29,4896.37,5364.72,2600],["2017-02-09",5151.83,5151.83,5151.83,5151.83,100],["2017-02-10",5322.14,5322.14,5236.98,5236.98,5100],["2017-02-13",5151.83,5322.14,5066.68,5322.14,4630],["2017-02-14",5194.41,5322.14,5194.41,5322.14,300],["2017-02-15",5322.14,5322.14,5279.56,5279.56,8200],["2017-02-16",5236.98,5236.98,5194.41,5194.41,5000],["2017-02-17",5194.41,5194.41,5194.41,5194.41,1200],["2017-02-20",5109.25,5322.14,5109.25,5322.14,3600],["2017-02-21",5364.72,5364.72,5322.14,5322.14,10700],["2017-02-22",5279.56,5492.45,5279.56,5322.14,2960],["2017-02-23",5194.41,5322.14,5194.41,5322.14,1050],["2017-02-24",5279.56,5279.56,5194.41,5194.41,4000],["2017-02-27",5236.98,5407.29,5236.98,5236.98,1000],["2017-02-28",5236.98,5236.98,5236.98,5236.98,0],["2017-03-01",5236.98,5236.98,5236.98,5236.98,4000],["2017-03-02",5194.41,5322.14,5194.41,5322.14,3600],["2017-03-03",5279.56,5279.56,5279.56,5279.56,700],["2017-03-06",5322.14,5322.14,5322.14,5322.14,9800],["2017-03-07",5322.14,5322.14,5236.98,5236.98,5100],["2017-03-08",5236.98,5236.98,5236.98,5236.98,0],["2017-03-09",5236.98,5322.14,5236.98,5322.14,500],["2017-03-10",5492.45,5492.45,5279.56,5279.56,10100],["2017-03-13",5279.56,5279.56,5279.56,5279.56,10000],["2017-03-14",5279.56,5279.56,5279.56,5279.56,0],["2017-03-15",5492.45,5492.45,5492.45,5492.45,100],["2017-03-16",5236.98,5449.87,5236.98,5449.87,1300],["2017-03-17",5449.87,5535.02,5449.87,5535.02,2000],["2017-03-20",5535.02,5535.02,5535.02,5535.02,0],["2017-03-21",5535.02,5535.02,5535.02,5535.02,0],["2017-03-22",5833.06,5833.06,5833.06,5833.06,100],["2017-03-23",5492.45,5535.02,5492.45,5535.02,3125],["2017-03-24",5620.18,5620.18,5620.18,5620.18,2000],["2017-03-27",5620.18,5620.18,5620.18,5620.18,0],["2017-03-28",5535.02,5535.02,5535.02,5535.02,2000],["2017-03-29",5535.02,5535.02,5535.02,5535.02,11600],["2017-03-30",5620.18,5620.18,5577.6,5577.6,1500],["2017-03-31",5620.18,5620.18,5620.18,5620.18,2500],["2017-04-03",5620.18,5875.64,5620.18,5875.64,200],["2017-04-04",5875.64,5875.64,5662.76,5662.76,10130],["2017-04-05",5620.18,5662.76,5620.18,5662.76,10300],["2017-04-07",5662.76,5662.76,5662.76,5662.76,0],["2017-04-10",5747.91,5747.91,5747.91,5747.91,1000],["2017-04-11",5577.6,5577.6,5577.6,5577.6,500],["2017-04-12",5577.6,5577.6,5577.6,5577.6,0],["2017-04-13",5577.6,5577.6,5577.6,5577.6,0],["2017-04-14",5577.6,5577.6,5577.6,5577.6,0],["2017-04-17",5577.6,5577.6,5577.6,5577.6,0],["2017-04-18",5705.33,5705.33,5705.33,5705.33,100],["2017-04-19",5705.33,5705.33,5705.33,5705.33,0],["2017-04-20",5705.33,5875.64,5705.33,5790.49,4400],["2017-04-21",5790.49,5875.64,5790.49,5875.64,700],["2017-04-24",5790.49,6088.53,5790.49,6088.53,76600],["2017-04-25",6088.53,6088.53,6088.53,6088.53,2550],["2017-04-26",6088.53,6088.53,6088.53,6088.53,0],["2017-04-27",5960.8,6003.37,5960.8,6003.37,4500],["2017-04-28",6003.37,6003.37,6003.37,6003.37,0],["2017-05-03",5960.8,6003.37,5960.8,6003.37,16025],["2017-05-04",6003.37,6045.95,6003.37,6003.37,8337],["2017-05-05",6045.95,6045.95,6045.95,6045.95,100],["2017-05-08",6088.53,6088.53,6045.95,6045.95,1700],["2017-05-09",6003.37,6088.53,6003.37,6088.53,9900],["2017-05-10",6088.53,6088.53,6003.37,6045.95,5200],["2017-05-11",6045.95,6599.45,6045.95,6131.1,15600],["2017-05-12",6258.84,6258.84,6045.95,6045.95,5500],["2017-05-15",6236.37,6236.37,6045.95,6093.56,6900],["2017-05-16",6188.77,6188.77,6093.56,6188.77,300],["2017-05-17",6188.77,6188.77,6188.77,6188.77,0],["2017-05-18",6760.04,6760.04,6188.77,6188.77,600],["2017-05-19",6045.95,6141.16,5998.34,5998.34,9410],["2017-05-22",6188.77,6188.77,6045.95,6045.95,2200],["2017-05-23",6045.95,6045.95,6045.95,6045.95,0],["2017-05-24",6045.95,6045.95,5950.74,6045.95,1200],["2017-05-25",6045.95,6188.77,6045.95,6188.77,16100],["2017-05-26",6188.77,6283.98,6141.16,6236.37,13000],["2017-05-29",6093.56,6188.77,6093.56,6188.77,5100],["2017-05-30",6141.16,6141.16,6093.56,6093.56,9100],["2017-05-31",6141.16,6188.77,6141.16,6188.77,20625],["2017-06-01",6569.61,6569.61,6141.16,6331.59,11900],["2017-06-02",6331.59,6331.59,6331.59,6331.59,0],["2017-06-05",6331.59,6331.59,6331.59,6331.59,100],["2017-06-06",6188.77,6236.37,6188.77,6236.37,600],["2017-06-07",6236.37,6236.37,6188.77,6188.77,12300],["2017-06-08",6283.98,6283.98,6188.77,6236.37,2300],["2017-06-09",6188.77,6236.37,6188.77,6236.37,2000],["2017-06-12",6188.77,6236.37,6188.77,6236.37,4100],["2017-06-13",6188.77,6236.37,6188.77,6188.77,21800],["2017-06-14",6283.98,6283.98,6188.77,6283.98,1700],["2017-06-15",6283.98,6283.98,6283.98,6283.98,0],["2017-06-16",6141.16,6283.98,6141.16,6188.77,2200],["2017-06-19",6283.98,6283.98,6283.98,6283.98,100],["2017-06-20",6141.16,6283.98,6141.16,6283.98,1300],["2017-06-21",6283.98,6283.98,6283.98,6283.98,0],["2017-06-22",6283.98,6283.98,6283.98,6283.98,0],["2017-06-23",6236.37,6331.59,6236.37,6331.59,15100],["2017-06-26",6331.59,6426.8,6331.59,6426.8,10900],["2017-06-27",6426.8,6426.8,6426.8,6426.8,1100],["2017-06-28",6379.19,6379.19,6379.19,6379.19,5000],["2017-06-29",6474.4,6474.4,6426.8,6426.8,600],["2017-06-30",6474.4,6474.4,6474.4,6474.4,100],["2017-07-03",6474.4,6474.4,6474.4,6474.4,100],["2017-07-04",6474.4,6474.4,6474.4,6474.4,0],["2017-07-05",6474.4,6474.4,6474.4,6474.4,0],["2017-07-06",6474.4,6474.4,6474.4,6474.4,0],["2017-07-07",6474.4,6474.4,6474.4,6474.4,100],["2017-07-10",6807.64,6807.64,6283.98,6283.98,5213],["2017-07-11",6426.8,6426.8,6379.19,6379.19,3000],["2017-07-12",6426.8,6426.8,6426.8,6426.8,100],["2017-07-13",6426.8,6474.4,6426.8,6474.4,11900],["2017-07-14",6426.8,6474.4,6426.8,6474.4,2100],["2017-07-17",6522.01,6522.01,6522.01,6522.01,1100],["2017-07-18",7045.67,7045.67,6522.01,6855.25,900],["2017-07-19",7188.49,7188.49,7188.49,7188.49,175],["2017-07-20",7854.97,7854.97,7188.49,7378.92,2700],["2017-07-21",7474.13,7474.13,6902.86,7331.31,1900],["2017-07-24",6902.86,6902.86,6902.86,6902.86,1000],["2017-07-25",7188.49,7188.49,7188.49,7188.49,100],["2017-07-26",7140.89,7140.89,7140.89,7140.89,200],["2017-07-27",7188.49,7616.94,7140.89,7283.7,2500],["2017-07-28",7616.94,7854.97,7283.7,7283.7,2700],["2017-07-31",7331.31,7759.76,7331.31,7759.76,1300],["2017-08-01",8093.0,8331.03,8093.0,8331.03,200],["2017-08-02",8331.03,8331.03,8331.03,8331.03,0],["2017-08-03",7616.94,8188.22,7616.94,8188.22,5100],["2017-08-04",8188.22,8188.22,8188.22,8188.22,0],["2017-08-07",7616.94,7854.97,7616.94,7854.97,2100],["2017-08-08",8093.0,8569.06,7807.37,7807.37,300],["2017-08-09",7616.94,7616.94,7616.94,7616.94,3000],["2017-08-10",7902.58,7902.58,7902.58,7902.58,100],["2017-08-11",8473.85,8473.85,7616.94,8235.82,4500],["2017-08-14",8331.03,8902.3,7759.76,7759.76,1300],["2017-08-15",8093.0,8378.64,8093.0,8378.64,200],["2017-08-16",7712.16,7712.16,7712.16,7712.16,200],["2017-08-17",8093.0,8283.43,7854.97,7854.97,500],["2017-08-18",8093.0,8283.43,7807.37,7807.37,400],["2017-08-21",7759.76,7759.76,7759.76,7759.76,100],["2017-08-22",7759.76,7759.76,7759.76,7759.76,0],["2017-08-23",7759.76,7759.76,7759.76,7759.76,0],["2017-08-24",7759.76,7759.76,7759.76,7759.76,0],["2017-08-25",7140.89,7664.55,7140.89,7664.55,1700],["2017-08-28",6950.46,7664.55,6950.46,7664.55,400],["2017-08-29",7664.55,7664.55,7664.55,7664.55,0],["2017-08-30",7664.55,7664.55,7664.55,7664.55,0],["2017-08-31",7664.55,7664.55,7664.55,7664.55,0],["2017-09-01",7616.94,8093.0,7616.94,8093.0,12100],["2017-09-05",7712.16,7854.97,7616.94,7854.97,11000],["2017-09-06",7854.97,7854.97,7854.97,7854.97,0],["2017-09-07",7854.97,7854.97,7854.97,7854.97,0],["2017-09-08",8331.03,8331.03,7664.55,7807.37,1100],["2017-09-11",7616.94,8331.03,7616.94,8331.03,3000],["2017-09-12",7616.94,8235.82,7616.94,8235.82,2700],["2017-09-13",7712.16,8140.61,7664.55,8140.61,16200],["2017-09-14",7664.55,7664.55,7664.55,7664.55,5000],["2017-09-15",8188.22,8188.22,7950.19,7950.19,400],["2017-09-18",7854.97,8045.4,7854.97,8045.4,500],["2017-09-19",8045.4,8045.4,8045.4,8045.4,0],["2017-09-20",7616.94,8045.4,7616.94,8045.4,6400],["2017-09-21",7616.94,7902.58,7616.94,7902.58,6900],["2017-09-22",7616.94,7616.94,7616.94,7616.94,100],["2017-09-25",7616.94,7616.94,7474.13,7569.34,11100],["2017-09-26",7854.97,7854.97,7426.52,7712.16,1300],["2017-09-27",7378.92,7378.92,7378.92,7378.92,10000],["2017-09-28",7712.16,7712.16,7378.92,7616.94,3200],["2017-09-29",7664.55,7664.55,7664.55,7664.55,100],["2017-10-02",7712.16,7712.16,7712.16,7712.16,100],["2017-10-03",7712.16,7712.16,7712.16,7712.16,0],["2017-10-04",7997.79,7997.79,7997.79,7997.79,100],["2017-10-05",7616.94,7616.94,7616.94,7616.94,100],["2017-10-06",7378.92,7616.94,7378.92,7616.94,3700],["2017-10-09",8093.0,8093.0,8093.0,8093.0,100],["2017-10-10",7378.92,7759.76,7378.92,7759.76,4100],["2017-10-11",7759.76,7759.76,7759.76,7759.76,0],["2017-10-12",7759.76,7759.76,7759.76,7759.76,0],["2017-10-13",7759.76,7759.76,7759.76,7759.76,0],["2017-10-16",7759.76,7759.76,7759.76,7759.76,0],["2017-10-17",7950.19,7950.19,7950.19,7950.19,100],["2017-10-18",7950.19,7950.19,7950.19,7950.19,0],["2017-10-19",7950.19,7950.19,7950.19,7950.19,0],["2017-10-20",7521.73,7521.73,7283.7,7283.7,33500],["2017-10-23",7950.19,7950.19,7283.7,7283.7,5100],["2017-10-24",7950.19,7950.19,7283.7,7331.31,1600],["2017-10-25",7331.31,7331.31,7331.31,7331.31,0],["2017-10-26",7521.73,7521.73,7521.73,7521.73,100],["2017-10-27",7521.73,7521.73,7521.73,7521.73,0],["2017-10-30",7521.73,7521.73,7521.73,7521.73,0],["2017-10-31",7521.73,7521.73,7521.73,7521.73,0],["2017-11-01",7521.73,7521.73,7521.73,7521.73,0],["2017-11-02",7521.73,7521.73,7521.73,7521.73,0],["2017-11-03",7521.73,7521.73,7521.73,7521.73,0],["2017-11-06",7521.73,7521.73,7521.73,7521.73,0],["2017-11-07",7140.89,7426.52,6902.86,7426.52,1600],["2017-11-08",7569.34,7569.34,7569.34,7569.34,100],["2017-11-09",7140.89,7140.89,6902.86,6902.86,1400],["2017-11-10",7378.92,7378.92,7378.92,7378.92,100],["2017-11-13",7378.92,7378.92,7378.92,7378.92,0],["2017-11-14",7378.92,7378.92,7378.92,7378.92,0],["2017-11-15",7140.89,7474.13,7140.89,7474.13,1100],["2017-11-16",7474.13,7474.13,7474.13,7474.13,0],["2017-11-17",7474.13,7474.13,7474.13,7474.13,100],["2017-11-20",7236.1,7236.1,7236.1,7236.1,100],["2017-11-21",6902.86,6902.86,6902.86,6902.86,100],["2017-11-22",7378.92,7378.92,7378.92,7378.92,100],["2017-11-23",7378.92,7378.92,7378.92,7378.92,0],["2017-11-24",6855.25,6855.25,6855.25,6855.25,1000],["2017-11-27",6855.25,6855.25,6855.25,6855.25,0],["2017-11-28",6950.46,6950.46,6950.46,6950.46,100],["2017-11-29",7378.92,7378.92,7378.92,7378.92,100],["2017-11-30",7474.13,7474.13,7474.13,7474.13,100],["2017-12-01",7474.13,7474.13,7474.13,7474.13,0],["2017-12-04",7474.13,7474.13,7474.13,7474.13,0],["2017-12-05",7474.13,7474.13,7474.13,7474.13,0],["2017-12-06",7569.34,7569.34,7569.34,7569.34,100],["2017-12-07",6855.25,6855.25,6855.25,6855.25,7000],["2017-12-08",7521.73,7521.73,7474.13,7474.13,600],["2017-12-11",7474.13,7474.13,7474.13,7474.13,0],["2017-12-12",7474.13,7474.13,7474.13,7474.13,0],["2017-12-13",7474.13,7474.13,7474.13,7474.13,0],["2017-12-14",7474.13,7474.13,7474.13,7474.13,0],["2017-12-15",7474.13,7474.13,7474.13,7474.13,0],["2017-12-18",7474.13,7474.13,7474.13,7474.13,0],["2017-12-19",7474.13,7474.13,7474.13,7474.13,0],["2017-12-20",7474.13,7474.13,7474.13,7474.13,0],["2017-12-21",7283.7,7283.7,7283.7,7283.7,200],["2017-12-22",7283.7,7283.7,7283.7,7283.7,0],["2017-12-25",7283.7,7283.7,7283.7,7283.7,0],["2017-12-26",6760.04,7997.79,6760.04,7997.79,1700],["2017-12-27",7997.79,7997.79,7997.79,7997.79,0],["2017-12-28",7997.79,7997.79,7997.79,7997.79,0],["2017-12-29",7997.79,7997.79,7997.79,7997.79,0],["2018-01-02",8093.0,8283.43,8093.0,8283.43,600],["2018-01-03",8569.06,8569.06,8569.06,8569.06,100],["2018-01-04",8569.06,8569.06,8569.06,8569.06,0],["2018-01-05",8569.06,8569.06,8569.06,8569.06,0],["2018-01-08",8569.06,8569.06,8569.06,8569.06,0],["2018-01-09",8569.06,8569.06,8569.06,8569.06,0],["2018-01-10",8569.06,8569.06,8569.06,8569.06,0],["2018-01-11",8569.06,8569.06,8569.06,8569.06,0],["2018-01-12",8569.06,8569.06,8569.06,8569.06,0],["2018-01-15",8569.06,8569.06,8569.06,8569.06,0],["2018-01-16",8569.06,8569.06,8569.06,8569.06,0],["2018-01-17",8569.06,8569.06,8569.06,8569.06,0],["2018-01-18",8569.06,8569.06,8569.06,8569.06,0],["2018-01-19",8569.06,8569.06,8569.06,8569.06,0],["2018-01-22",8569.06,8569.06,8569.06,8569.06,0],["2018-01-23",8569.06,8569.06,8569.06,8569.06,0],["2018-01-24",8569.06,8569.06,8569.06,8569.06,0],["2018-01-25",8569.06,8569.06,8569.06,8569.06,0],["2018-01-26",8569.06,8569.06,8569.06,8569.06,10],["2018-01-29",8569.06,8569.06,8569.06,8569.06,0],["2018-01-30",8569.06,8569.06,8569.06,8569.06,0],["2018-01-31",8569.06,8569.06,8569.06,8569.06,0],["2018-02-01",8569.06,8569.06,8569.06,8569.06,0],["2018-02-02",8569.06,8569.06,8569.06,8569.06,0],["2018-02-05",8569.06,8569.06,8569.06,8569.06,0],["2018-02-06",8569.06,8569.06,8569.06,8569.06,0],["2018-02-07",8569.06,8569.06,8569.06,8569.06,0],["2018-02-08",8569.06,8569.06,8569.06,8569.06,0],["2018-02-09",8569.06,8569.06,8569.06,8569.06,0],["2018-02-12",8569.06,8569.06,8569.06,8569.06,0],["2018-02-13",8569.06,8569.06,8569.06,8569.06,0],["2018-02-21",8569.06,8569.06,8569.06,8569.06,0],["2018-02-22",8569.06,8569.06,8569.06,8569.06,0],["2018-02-23",8569.06,8569.06,8569.06,8569.06,0],["2018-02-26",8569.06,9283.15,7712.16,7712.16,400],["2018-02-27",6998.07,6998.07,6998.07,6998.07,100],["2018-02-28",6331.59,6331.59,6331.59,6331.59,11800],["2018-03-01",6283.98,6283.98,6188.77,6188.77,5000],["2018-03-02",6188.77,6188.77,6188.77,6188.77,0],["2018-03-05",6188.77,6188.77,6188.77,6188.77,0],["2018-03-06",5569.89,6331.59,5569.89,6331.59,300],["2018-03-07",6188.77,6188.77,5950.74,5950.74,34910],["2018-03-08",5474.68,5665.1,5474.68,5665.1,200],["2018-03-09",5665.1,5665.1,5665.1,5665.1,1100],["2018-03-12",5665.1,5665.1,5665.1,5665.1,50],["2018-03-13",5712.71,5712.71,5712.71,5712.71,3200],["2018-03-14",5712.71,5712.71,5712.71,5712.71,0],["2018-03-15",5712.71,5712.71,5712.71,5712.71,0],["2018-03-16",5712.71,5712.71,5712.71,5712.71,0],["2018-03-19",5712.71,5712.71,5712.71,5712.71,0],["2018-03-20",5712.71,5712.71,5712.71,5712.71,0],["2018-03-21",5903.13,5903.13,5903.13,5903.13,200],["2018-03-22",5903.13,5903.13,5903.13,5903.13,400],["2018-03-23",5903.13,5903.13,5903.13,5903.13,0],["2018-03-26",5903.13,5903.13,5903.13,5903.13,1442],["2018-03-27",5903.13,5903.13,5903.13,5903.13,200],["2018-03-28",5903.13,5903.13,5903.13,5903.13,0],["2018-03-29",5903.13,5903.13,5903.13,5903.13,0],["2018-03-30",5903.13,5903.13,5903.13,5903.13,0],["2018-04-02",5903.13,5903.13,5903.13,5903.13,0],["2018-04-03",5903.13,5903.13,5903.13,5903.13,0],["2018-04-04",5903.13,5950.74,5331.86,5950.74,800],["2018-04-05",5950.74,5950.74,5950.74,5950.74,0],["2018-04-06",5950.74,5950.74,5950.74,5950.74,0],["2018-04-09",6188.77,6283.98,5998.34,5998.34,1600],["2018-04-10",6045.95,6045.95,6045.95,6045.95,100],["2018-04-11",6379.19,6379.19,6379.19,6379.19,500],["2018-04-12",5998.34,6331.59,5998.34,6331.59,400],["2018-04-13",5998.34,5998.34,5998.34,5998.34,100],["2018-04-16",5998.34,5998.34,5998.34,5998.34,0],["2018-04-17",6426.8,6426.8,6379.19,6379.19,3100],["2018-04-18",6379.19,6379.19,6379.19,6379.19,0],["2018-04-19",5998.34,6379.19,5903.13,6141.16,13600],["2018-04-20",6379.19,6379.19,5855.53,5855.53,500],["2018-04-23",6045.95,6045.95,5712.71,5712.71,400],["2018-04-24",6188.77,6188.77,6188.77,6188.77,400],["2018-04-26",6141.16,6141.16,6141.16,6141.16,1000],["2018-04-27",5712.71,6188.77,5712.71,6188.77,2100],["2018-05-02",5950.74,5950.74,5950.74,5950.74,100],["2018-05-03",5950.74,5950.74,5950.74,5950.74,0],["2018-05-04",5950.74,5950.74,5950.74,5950.74,0],["2018-05-07",6188.77,6188.77,6188.77,6188.77,300],["2018-05-08",6617.22,6617.22,6617.22,6617.22,100],["2018-05-09",6617.22,6617.22,6617.22,6617.22,0],["2018-05-10",6617.22,6617.22,6617.22,6617.22,0],["2018-05-11",6045.95,6045.95,6045.95,6045.95,100],["2018-05-14",6045.95,6045.95,6045.95,6045.95,0],["2018-05-15",6045.95,6045.95,6045.95,6045.95,0],["2018-05-16",6093.56,6093.56,6045.95,6045.95,5400],["2018-05-17",6141.16,6141.16,6141.16,6141.16,100],["2018-05-18",6141.16,6141.16,6141.16,6141.16,0],["2018-05-21",6141.16,6141.16,6141.16,6141.16,0],["2018-05-22",6141.16,6141.16,6141.16,6141.16,1100],["2018-05-23",6141.16,6141.16,6141.16,6141.16,0],["2018-05-24",6141.16,6141.16,6141.16,6141.16,0],["2018-05-25",5760.31,5950.74,5760.31,5950.74,700],["2018-05-28",5950.74,5950.74,5950.74,5950.74,0],["2018-05-29",5950.74,5950.74,5950.74,5950.74,0],["2018-05-30",5950.74,5950.74,5950.74,5950.74,0],["2018-05-31",5950.74,5950.74,5950.74,5950.74,0],["2018-06-01",5712.71,5712.71,5712.71,5712.71,100],["2018-06-04",5712.71,5712.71,5712.71,5712.71,0],["2018-06-05",5712.71,5712.71,5712.71,5712.71,0],["2018-06-06",5712.71,5712.71,5712.71,5712.71,0],["2018-06-07",5712.71,5712.71,5712.71,5712.71,0],["2018-06-08",5712.71,5712.71,5712.71,5712.71,0],["2018-06-11",5903.13,6283.98,5903.13,6283.98,14000],["2018-06-12",6283.98,6283.98,6283.98,6283.98,0],["2018-06-13",6283.98,6283.98,6283.98,6283.98,0],["2018-06-14",6283.98,6283.98,6283.98,6283.98,0],["2018-06-15",6283.98,6283.98,6283.98,6283.98,0],["2018-06-18",6283.98,6283.98,6283.98,6283.98,0],["2018-06-19",6283.98,6283.98,6283.98,6283.98,0],["2018-06-20",6283.98,6283.98,6283.98,6283.98,0],["2018-06-21",6283.98,6283.98,6283.98,6283.98,0],["2018-06-22",5665.1,5665.1,5665.1,5665.1,100],["2018-06-25",6188.77,6188.77,5712.71,6188.77,23500],["2018-06-26",6188.77,6188.77,6188.77,6188.77,0],["2018-06-27",6188.77,6188.77,6188.77,6188.77,0],["2018-06-28",6188.77,6188.77,6188.77,6188.77,0],["2018-06-29",6188.77,6188.77,6188.77,6188.77,0],["2018-07-02",6569.61,6569.61,6569.61,6569.61,100],["2018-07-03",6664.83,6664.83,6664.83,6664.83,100],["2018-07-04",6664.83,6664.83,6664.83,6664.83,0],["2018-07-05",6855.25,6855.25,6855.25,6855.25,100],["2018-07-06",6855.25,6855.25,6855.25,6855.25,0],["2018-07-09",7236.1,7236.1,7236.1,7236.1,100],["2018-07-10",7236.1,7236.1,7236.1,7236.1,0],["2018-07-11",7236.1,7236.1,7236.1,7236.1,0],["2018-07-12",7236.1,7236.1,7236.1,7236.1,0],["2018-07-13",7188.49,7188.49,7188.49,7188.49,100],["2018-07-16",7188.49,7188.49,7188.49,7188.49,0],["2018-07-17",7188.49,7188.49,7188.49,7188.49,0],["2018-07-18",7188.49,7188.49,7188.49,7188.49,0],["2018-07-19",7188.49,7188.49,7188.49,7188.49,0],["2018-07-20",7188.49,7188.49,7188.49,7188.49,0],["2018-07-23",7188.49,7188.49,7188.49,7188.49,0],["2018-07-24",6474.4,6474.4,6474.4,6474.4,100],["2018-07-25",5998.34,5998.34,5950.74,5950.74,3500],["2018-07-26",5950.74,5950.74,5950.74,5950.74,0],["2018-07-27",6474.4,6474.4,5903.13,5998.34,900],["2018-07-30",5998.34,5998.34,5998.34,5998.34,0],["2018-07-31",6522.01,6522.01,6522.01,6522.01,100],["2018-08-01",6998.07,6998.07,5903.13,6188.77,400],["2018-08-02",6188.77,6188.77,6188.77,6188.77,0],["2018-08-03",6188.77,6188.77,6188.77,6188.77,0],["2018-08-06",5569.89,5569.89,5569.89,5569.89,100],["2018-08-07",6093.56,6093.56,5712.71,5712.71,300],["2018-08-08",5872.88,5872.88,5872.88,5872.88,100],["2018-08-09",5872.88,5872.88,5872.88,5872.88,0],["2018-08-10",5338.98,5338.98,5338.98,5338.98,100],["2018-08-13",5872.88,5872.88,5872.88,5872.88,11800],["2018-08-14",5872.88,5872.88,5872.88,5872.88,0],["2018-08-15",5392.37,5392.37,5392.37,5392.37,100],["2018-08-16",5926.27,5926.27,5445.76,5445.76,1100],["2018-08-17",5445.76,5445.76,5445.76,5445.76,0],["2018-08-20",5872.88,5872.88,5072.03,5072.03,5500],["2018-08-21",5072.03,5072.03,5072.03,5072.03,100],["2018-08-22",5072.03,5072.03,5072.03,5072.03,0],["2018-08-23",5072.03,5072.03,5072.03,5072.03,0],["2018-08-24",5072.03,5072.03,5072.03,5072.03,0],["2018-08-27",5552.54,5552.54,5552.54,5552.54,100],["2018-08-28",5552.54,5552.54,5552.54,5552.54,0],["2018-08-29",5552.54,5552.54,5552.54,5552.54,0],["2018-08-30",5552.54,5552.54,5552.54,5552.54,0],["2018-08-31",5338.98,5338.98,5338.98,5338.98,100],["2018-09-04",5872.88,5872.88,5872.88,5872.88,6600],["2018-09-05",5872.88,5872.88,5872.88,5872.88,0],["2018-09-06",5872.88,5872.88,5872.88,5872.88,0],["2018-09-07",5338.98,5338.98,5338.98,5338.98,100],["2018-09-10",5872.88,5872.88,5872.88,5872.88,11100],["2018-09-11",5338.98,5338.98,5338.98,5338.98,100],["2018-09-12",5338.98,5338.98,5338.98,5338.98,0],["2018-09-13",5338.98,5338.98,5338.98,5338.98,0],["2018-09-14",5338.98,5338.98,5338.98,5338.98,0],["2018-09-17",5338.98,5338.98,5338.98,5338.98,0],["2018-09-18",5338.98,5338.98,5338.98,5338.98,0],["2018-09-19",5338.98,5338.98,5338.98,5338.98,0],["2018-09-20",5338.98,5338.98,5338.98,5338.98,0],["2018-09-21",5872.88,5872.88,5872.88,5872.88,100],["2018-09-24",5872.88,5872.88,5872.88,5872.88,0],["2018-09-25",5872.88,5872.88,5872.88,5872.88,0],["2018-09-26",5872.88,5872.88,5872.88,5872.88,0],["2018-09-27",5285.59,5285.59,5285.59,5285.59,100],["2018-09-28",5766.1,5766.1,5766.1,5766.1,1700],["2018-10-01",5285.59,5285.59,5285.59,5285.59,100],["2018-10-02",5766.1,5766.1,5605.93,5605.93,800],["2018-10-03",6139.83,6139.83,5499.15,5499.15,2100],["2018-10-04",5766.1,5766.1,5766.1,5766.1,100],["2018-10-05",5766.1,5766.1,5766.1,5766.1,0],["2018-10-08",5766.1,5766.1,5766.1,5766.1,0],["2018-10-09",5766.1,5766.1,5766.1,5766.1,0],["2018-10-10",5766.1,5766.1,5766.1,5766.1,0],["2018-10-11",5605.93,5605.93,5605.93,5605.93,200],["2018-10-12",5605.93,5605.93,5605.93,5605.93,0],["2018-10-15",5605.93,5605.93,5605.93,5605.93,0],["2018-10-16",5605.93,5605.93,5605.93,5605.93,0],["2018-10-17",5605.93,5605.93,5605.93,5605.93,0],["2018-10-18",5605.93,5605.93,5605.93,5605.93,0],["2018-10-19",5605.93,5605.93,5605.93,5605.93,0],["2018-10-22",5605.93,5605.93,5605.93,5605.93,0],["2018-10-23",5819.49,5819.49,5819.49,5819.49,100],["2018-10-24",5712.71,5712.71,5605.93,5605.93,6000],["2018-10-25",5605.93,5605.93,5605.93,5605.93,0],["2018-10-26",5605.93,5605.93,5605.93,5605.93,0],["2018-10-29",5605.93,5605.93,5605.93,5605.93,0],["2018-10-30",5712.71,5712.71,5712.71,5712.71,200],["2018-10-31",5712.71,5712.71,5712.71,5712.71,0],["2018-11-01",5712.71,5712.71,5712.71,5712.71,0],["2018-11-02",5712.71,5712.71,5712.71,5712.71,0],["2018-11-05",5712.71,5712.71,5712.71,5712.71,0],["2018-11-06",5712.71,5712.71,5712.71,5712.71,0],["2018-11-07",5712.71,5712.71,5712.71,5712.71,0],["2018-11-08",5659.32,5819.49,5659.32,5819.49,300],["2018-11-09",6246.61,6246.61,6246.61,6246.61,100],["2018-11-12",6246.61,6246.61,6246.61,6246.61,0],["2018-11-13",6727.11,6727.11,6727.11,6727.11,100],["2018-11-14",6727.11,6727.11,6727.11,6727.11,0],["2018-11-15",6727.11,6727.11,6727.11,6727.11,0],["2018-11-16",6727.11,6727.11,6727.11,6727.11,0],["2018-11-19",6086.44,6086.44,6086.44,6086.44,3000],["2018-11-20",6086.44,6086.44,6086.44,6086.44,0],["2018-11-21",6086.44,6086.44,6086.44,6086.44,0],["2018-11-22",6086.44,6086.44,6086.44,6086.44,0],["2018-11-23",6086.44,6086.44,6086.44,6086.44,0],["2018-11-26",6086.44,6086.44,6086.44,6086.44,100],["2018-11-27",6086.44,6086.44,6086.44,6086.44,0],["2018-11-28",6086.44,6086.44,6086.44,6086.44,0],["2018-11-29",6086.44,6086.44,6086.44,6086.44,0],["2018-11-30",6086.44,6086.44,6086.44,6086.44,0],["2018-12-03",6086.44,6086.44,6086.44,6086.44,0],["2018-12-04",6086.44,6086.44,6086.44,6086.44,0],["2018-12-05",6086.44,6086.44,6086.44,6086.44,0],["2018-12-06",6086.44,6086.44,6086.44,6086.44,0],["2018-12-07",6086.44,6086.44,6086.44,6086.44,0],["2018-12-10",6086.44,6086.44,6086.44,6086.44,0],["2018-12-11",6086.44,6086.44,6086.44,6086.44,0],["2018-12-12",6086.44,6086.44,6086.44,6086.44,0],["2018-12-13",6086.44,6086.44,6086.44,6086.44,0],["2018-12-14",6086.44,6086.44,6086.44,6086.44,0],["2018-12-17",6086.44,6086.44,6086.44,6086.44,0],["2018-12-18",6086.44,6086.44,6086.44,6086.44,0],["2018-12-19",6086.44,6086.44,6086.44,6086.44,0],["2018-12-20",6086.44,6086.44,6086.44,6086.44,0],["2018-12-21",6086.44,6086.44,6086.44,6086.44,0],["2018-12-24",6086.44,6086.44,6086.44,6086.44,0],["2018-12-25",6086.44,6086.44,6086.44,6086.44,0],["2018-12-26",6086.44,6086.44,6086.44,6086.44,0],["2018-12-27",6086.44,6086.44,6086.44,6086.44,0],["2018-12-28",6086.44,6086.44,6086.44,6086.44,0],["2019-01-02",6086.44,6086.44,6086.44,6086.44,0],["2019-01-03",6086.44,6086.44,6086.44,6086.44,0],["2019-01-04",6086.44,6086.44,6086.44,6086.44,0],["2019-01-07",6086.44,6086.44,6086.44,6086.44,0],["2019-01-08",6086.44,6086.44,6086.44,6086.44,0],["2019-01-09",6086.44,6086.44,6086.44,6086.44,0],["2019-01-10",6086.44,6086.44,6086.44,6086.44,0],["2019-01-11",6086.44,6086.44,6086.44,6086.44,0],["2019-01-14",6086.44,6086.44,6086.44,6086.44,0],["2019-01-15",6086.44,6086.44,6086.44,6086.44,0],["2019-01-16",6086.44,6086.44,6086.44,6086.44,0],["2019-01-17",6620.33,6620.33,6620.33,6620.33,200],["2019-01-18",6940.67,6940.67,6940.67,6940.67,100],["2019-01-21",7154.23,7154.23,7154.23,7154.23,100],["2019-01-22",7848.3,7848.3,7848.3,7848.3,100],["2019-01-23",8595.76,8595.76,7100.84,7100.84,300],["2019-01-24",7634.74,7634.74,7634.74,7634.74,100],["2019-01-25",7955.08,7955.08,7955.08,7955.08,100],["2019-01-28",7955.08,7955.08,7955.08,7955.08,0],["2019-01-29",7955.08,7955.08,7955.08,7955.08,0],["2019-01-30",7955.08,7955.08,7955.08,7955.08,0],["2019-01-31",7955.08,7955.08,7955.08,7955.08,0],["2019-02-01",7955.08,7955.08,7955.08,7955.08,0],["2019-02-11",7955.08,7955.08,7955.08,7955.08,0],["2019-02-12",7955.08,7955.08,7955.08,7955.08,0],["2019-02-13",7261.01,8435.59,7207.62,8435.59,1200],["2019-02-14",8435.59,8435.59,8435.59,8435.59,0],["2019-02-15",8435.59,8435.59,8435.59,8435.59,0],["2019-02-18",9236.44,9236.44,9236.44,9236.44,100],["2019-02-19",9236.44,9236.44,9236.44,9236.44,0],["2019-02-20",9236.44,9236.44,9236.44,9236.44,0],["2019-02-21",9236.44,9236.44,9236.44,9236.44,0],["2019-02-22",9236.44,9236.44,9236.44,9236.44,0],["2019-02-25",9236.44,9236.44,9236.44,9236.44,0],["2019-02-26",9236.44,9236.44,9236.44,9236.44,0],["2019-02-27",9236.44,9236.44,9236.44,9236.44,0],["2019-02-28",9236.44,9236.44,9236.44,9236.44,0],["2019-03-01",9236.44,9236.44,9236.44,9236.44,0],["2019-03-04",9236.44,9236.44,9236.44,9236.44,0],["2019-03-05",9236.44,9236.44,9236.44,9236.44,0],["2019-03-06",9236.44,9236.44,9236.44,9236.44,0],["2019-03-07",9236.44,9236.44,9236.44,9236.44,0],["2019-03-08",9236.44,9236.44,9236.44,9236.44,0],["2019-03-11",8328.81,8328.81,8328.81,8328.81,100],["2019-03-12",7527.96,7527.96,7527.96,7527.96,300],["2019-03-13",6780.5,6780.5,6780.5,6780.5,1600],["2019-03-14",6780.5,6780.5,6780.5,6780.5,0],["2019-03-15",6780.5,6780.5,6780.5,6780.5,0],["2019-03-18",6780.5,6780.5,6780.5,6780.5,0],["2019-03-19",6780.5,6833.89,6780.5,6780.5,10100],["2019-03-20",6727.11,6727.11,6406.78,6406.78,5700],["2019-03-21",6406.78,6406.78,6406.78,6406.78,0],["2019-03-22",6406.78,6406.78,6406.78,6406.78,0],["2019-03-25",6406.78,6406.78,6406.78,6406.78,2000],["2019-03-26",6406.78,6406.78,6406.78,6406.78,0],["2019-03-27",6406.78,6406.78,6406.78,6406.78,200],["2019-03-28",6406.78,6406.78,6406.78,6406.78,0],["2019-03-29",6406.78,6406.78,6406.78,6406.78,0],["2019-04-01",6406.78,6406.78,6406.78,6406.78,0],["2019-04-02",6406.78,6406.78,6406.78,6406.78,0],["2019-04-03",6406.78,6406.78,6406.78,6406.78,0],["2019-04-04",6406.78,6406.78,6406.78,6406.78,0],["2019-04-05",6406.78,6406.78,6406.78,6406.78,0],["2019-04-08",6406.78,6406.78,6406.78,6406.78,0],["2019-04-09",6406.78,6406.78,6406.78,6406.78,0],["2019-04-10",6406.78,6406.78,6406.78,6406.78,0],["2019-04-11",6406.78,6406.78,6406.78,6406.78,0],["2019-04-12",6406.78,6406.78,6406.78,6406.78,400],["2019-04-16",6406.78,6406.78,6406.78,6406.78,0],["2019-04-17",6406.78,6406.78,6406.78,6406.78,0],["2019-04-18",6406.78,6406.78,6406.78,6406.78,0],["2019-04-19",6406.78,6406.78,6406.78,6406.78,0],["2019-04-22",6406.78,6406.78,6406.78,6406.78,0],["2019-04-23",6406.78,6406.78,6406.78,6406.78,0],["2019-04-24",6406.78,6406.78,6406.78,6406.78,0],["2019-04-25",6406.78,6406.78,6406.78,6406.78,0],["2019-04-26",6406.78,6406.78,6406.78,6406.78,0],["2019-05-02",6406.78,6406.78,6406.78,6406.78,0],["2019-05-03",6406.78,6406.78,6406.78,6406.78,0],["2019-05-06",6406.78,6406.78,6406.78,6406.78,0],["2019-05-07",6406.78,6406.78,6406.78,6406.78,0],["2019-05-08",6406.78,6406.78,6406.78,6406.78,0],["2019-05-09",6406.78,6406.78,6406.78,6406.78,0],["2019-05-10",6406.78,6406.78,6406.78,6406.78,0],["2019-05-13",6406.78,6406.78,6406.78,6406.78,0],["2019-05-14",6406.78,6406.78,6406.78,6406.78,0],["2019-05-15",6406.78,6406.78,6406.78,6406.78,0],["2019-05-16",6406.78,6406.78,6406.78,6406.78,0],["2019-05-17",6406.78,6406.78,6406.78,6406.78,0],["2019-05-20",6406.78,6406.78,6406.78,6406.78,0],["2019-05-21",6406.78,6406.78,6406.78,6406.78,0],["2019-05-22",6406.78,6406.78,6406.78,6406.78,0],["2019-05-23",6406.78,6406.78,6406.78,6406.78,0],["2019-05-24",6406.78,6406.78,6406.78,6406.78,0],["2019-05-27",6406.78,6406.78,6406.78,6406.78,0],["2019-05-28",6406.78,6406.78,6406.78,6406.78,0],["2019-05-29",6406.78,6406.78,6406.78,6406.78,0],["2019-05-30",6406.78,6406.78,6406.78,6406.78,0],["2019-05-31",6406.78,6406.78,6406.78,6406.78,0],["2019-06-03",6460.17,6460.17,6460.17,6460.17,700],["2019-06-04",6460.17,6460.17,6460.17,6460.17,0],["2019-06-05",6460.17,6460.17,6460.17,6460.17,0],["2019-06-06",6460.17,6460.17,6460.17,6460.17,0],["2019-06-07",6460.17,6460.17,6460.17,6460.17,0],["2019-06-10",6460.17,6460.17,6460.17,6460.17,0],["2019-06-11",6460.17,6460.17,6460.17,6460.17,0],["2019-06-12",6460.17,6460.17,6460.17,6460.17,0],["2019-06-13",6460.17,6460.17,6460.17,6460.17,0],["2019-06-14",6460.17,6460.17,6460.17,6460.17,800],["2019-06-17",6460.17,6460.17,6460.17,6460.17,0],["2019-06-18",6460.17,6460.17,6460.17,6460.17,0],["2019-06-19",6460.17,6460.17,6460.17,6460.17,0],["2019-06-20",6460.17,6460.17,6460.17,6460.17,0],["2019-06-21",6460.17,6460.17,6460.17,6460.17,0],["2019-06-24",6460.17,6460.17,6460.17,6460.17,0],["2019-06-25",6460.17,6460.17,6460.17,6460.17,0],["2019-06-26",6406.78,6406.78,6406.78,6406.78,100],["2019-06-27",6406.78,6406.78,6406.78,6406.78,0],["2019-06-28",6406.78,6406.78,6406.78,6406.78,0],["2019-07-01",6460.17,6460.17,6460.17,6460.17,1100],["2019-07-02",6460.17,6460.17,6460.17,6460.17,200],["2019-07-03",6460.17,6460.17,6460.17,6460.17,0],["2019-07-04",6620.33,6620.33,6620.33,6620.33,200],["2019-07-05",6620.33,6620.33,6620.33,6620.33,0],["2019-07-08",6620.33,6620.33,6620.33,6620.33,0],["2019-07-09",6460.17,6460.17,6300.0,6300.0,8600],["2019-07-10",6300.0,6300.0,6300.0,6300.0,0],["2019-07-11",6300.0,6300.0,6300.0,6300.0,0],["2019-07-12",6300.0,6300.0,6300.0,6300.0,0],["2019-07-15",6656.6,6656.6,6656.6,6656.6,700],["2019-07-16",6656.6,6656.6,6656.6,6656.6,0],["2019-07-17",6656.6,6656.6,6656.6,6656.6,0],["2019-07-18",6656.6,6656.6,6656.6,6656.6,0],["2019-07-19",6656.6,6656.6,6656.6,6656.6,0],["2019-07-22",6656.6,6656.6,6656.6,6656.6,0],["2019-07-23",6656.6,6656.6,6656.6,6656.6,0],["2019-07-24",6656.6,6656.6,6656.6,6656.6,0],["2019-07-25",6656.6,6656.6,6656.6,6656.6,0],["2019-07-26",6656.6,6656.6,6656.6,6656.6,0],["2019-07-29",6656.6,6656.6,6656.6,6656.6,0],["2019-07-30",6656.6,6656.6,6656.6,6656.6,0],["2019-07-31",6656.6,6656.6,6656.6,6656.6,0],["2019-08-01",6656.6,6656.6,6656.6,6656.6,0],["2019-08-02",7310.37,7310.37,7310.37,7310.37,100],["2019-08-05",8023.58,8023.58,8023.58,8023.58,100],["2019-08-06",8023.58,8023.58,8023.58,8023.58,0],["2019-08-07",8023.58,8023.58,8023.58,8023.58,0],["2019-08-08",8023.58,8023.58,8023.58,8023.58,0],["2019-08-09",8023.58,8023.58,8023.58,8023.58,0],["2019-08-12",8023.58,8023.58,8023.58,8023.58,0],["2019-08-13",8023.58,8023.58,8023.58,8023.58,0],["2019-08-14",8023.58,8023.58,8023.58,8023.58,0],["2019-08-15",7250.94,7250.94,7250.94,7250.94,100],["2019-08-16",6537.73,6597.17,6537.73,6537.73,7600],["2019-08-19",6062.26,6062.26,6062.26,6062.26,100],["2019-08-20",6300.0,6300.0,6240.56,6240.56,3800],["2019-08-21",6240.56,6240.56,6240.56,6240.56,0],["2019-08-22",6240.56,6240.56,6240.56,6240.56,0],["2019-08-23",6240.56,6240.56,6240.56,6240.56,0],["2019-08-26",6240.56,6240.56,6240.56,6240.56,900],["2019-08-27",6240.56,6240.56,6240.56,6240.56,0],["2019-08-28",6240.56,6240.56,6240.56,6240.56,300],["2019-08-29",6240.56,6240.56,6240.56,6240.56,0],["2019-08-30",6240.56,6240.56,6240.56,6240.56,0],["2019-09-03",5943.39,5943.39,5943.39,5943.39,8600],["2019-09-04",5943.39,5943.39,5943.39,5943.39,0],["2019-09-05",5943.39,5943.39,5943.39,5943.39,100],["2019-09-06",5705.66,5705.66,5705.66,5705.66,100],["2019-09-09",5705.66,5705.66,5170.75,5170.75,5300],["2019-09-10",5646.22,5646.22,5646.22,5646.22,100],["2019-09-11",5824.52,5824.52,5824.52,5824.52,100],["2019-09-12",5824.52,5824.52,5824.52,5824.52,0],["2019-09-13",5824.52,5824.52,5824.52,5824.52,0],["2019-09-16",5408.49,5408.49,5408.49,5408.49,100],["2019-09-17",5408.49,5408.49,5408.49,5408.49,0],["2019-09-18",5408.49,5408.49,5408.49,5408.49,1000],["2019-09-19",5408.49,5408.49,5408.49,5408.49,0],["2019-09-20",5408.49,5408.49,5408.49,5408.49,0],["2019-09-23",5824.52,5943.39,5824.52,5943.39,8200],["2019-09-24",5943.39,5943.39,5943.39,5943.39,0],["2019-09-25",5349.05,5943.39,5349.05,5943.39,3300],["2019-09-26",5943.39,5943.39,5943.39,5943.39,0],["2019-09-27",5349.05,5349.05,5349.05,5349.05,100],["2019-09-30",5349.05,5349.05,5349.05,5349.05,4500],["2019-10-01",5883.96,5883.96,5883.96,5883.96,1800],["2019-10-02",5883.96,5883.96,5883.96,5883.96,0],["2019-10-03",5467.92,5467.92,5467.92,5467.92,100],["2019-10-04",5467.92,5467.92,5467.92,5467.92,0],["2019-10-07",5467.92,5467.92,5467.92,5467.92,0],["2019-10-08",5349.05,5349.05,5349.05,5349.05,100],["2019-10-09",5883.96,5883.96,5883.96,5883.96,1900],["2019-10-10",5943.39,5943.39,5943.39,5943.39,1800],["2019-10-11",5943.39,5943.39,5943.39,5943.39,0],["2019-10-14",5943.39,5943.39,5467.92,5467.92,6100],["2019-10-15",5467.92,5467.92,5467.92,5467.92,0],["2019-10-16",5467.92,5467.92,5467.92,5467.92,0],["2019-10-17",5467.92,5467.92,5467.92,5467.92,0],["2019-10-18",5527.36,5824.52,5527.36,5824.52,1700],["2019-10-21",5824.52,5824.52,5824.52,5824.52,0],["2019-10-22",5824.52,5824.52,5824.52,5824.52,0],["2019-10-23",5824.52,5824.52,5824.52,5824.52,0],["2019-10-24",5824.52,5824.52,5824.52,5824.52,0],["2019-10-25",5824.52,5824.52,5824.52,5824.52,0],["2019-10-28",5824.52,5824.52,5824.52,5824.52,0],["2019-10-29",5824.52,5824.52,5824.52,5824.52,0],["2019-10-30",5824.52,5824.52,5824.52,5824.52,0],["2019-10-31",5824.52,5824.52,5824.52,5824.52,0],["2019-11-01",5824.52,5824.52,5824.52,5824.52,0],["2019-11-04",5824.52,5824.52,5824.52,5824.52,0],["2019-11-05",5646.22,5646.22,5289.62,5289.62,6200],["2019-11-06",5289.62,5289.62,5289.62,5289.62,0],["2019-11-07",5289.62,5289.62,5289.62,5289.62,0],["2019-11-08",4992.45,4992.45,4992.45,4992.45,100],["2019-11-11",4933.02,4933.02,4933.02,4933.02,1000],["2019-11-12",4873.58,4873.58,4457.54,4457.54,4400],["2019-11-13",4160.37,4160.37,4041.51,4041.51,4700],["2019-11-14",4219.81,4398.11,4219.81,4398.11,3100],["2019-11-15",4457.54,4754.71,4338.68,4338.68,700],["2019-11-18",4338.68,4695.28,4160.37,4160.37,500],["2019-11-19",4576.41,4576.41,4576.41,4576.41,100],["2019-11-20",4219.81,4219.81,4219.81,4219.81,200],["2019-11-21",3863.21,3863.21,3863.21,3863.21,300],["2019-11-22",3863.21,3863.21,3863.21,3863.21,0],["2019-11-25",4219.81,4219.81,3982.07,3982.07,500],["2019-11-26",4338.68,4338.68,3625.47,3625.47,700],["2019-11-27",3744.34,3982.07,3625.47,3803.77,6500],["2019-11-28",3744.34,3803.77,3744.34,3803.77,4300],["2019-11-29",3803.77,3803.77,3566.04,3566.04,3300],["2019-12-02",3922.64,3922.64,3684.9,3684.9,1400],["2019-12-03",3506.6,3506.6,3506.6,3506.6,500],["2019-12-04",3625.47,3625.47,3566.04,3566.04,3600],["2019-12-05",3625.47,3684.9,3625.47,3684.9,4500],["2019-12-06",3625.47,3684.9,3625.47,3684.9,900],["2019-12-09",3744.34,3744.34,3328.3,3328.3,1700],["2019-12-10",3625.47,3625.47,3625.47,3625.47,500],["2019-12-11",3922.64,3922.64,3863.21,3863.21,600],["2019-12-12",3803.77,3803.77,3803.77,3803.77,500],["2019-12-13",3744.34,3744.34,3447.17,3447.17,1100],["2019-12-16",3744.34,3744.34,3328.3,3328.3,2100],["2019-12-17",3625.47,3625.47,3447.17,3447.17,2000],["2019-12-18",3625.47,3744.34,3387.73,3387.73,4100],["2019-12-19",3684.9,3684.9,3566.04,3566.04,2000],["2019-12-20",3803.77,3803.77,3803.77,3803.77,100],["2019-12-23",3684.9,3744.34,3684.9,3744.34,600],["2019-12-24",3744.34,3744.34,3744.34,3744.34,0],["2019-12-25",3744.34,3744.34,3744.34,3744.34,0],["2019-12-26",3744.34,3744.34,3744.34,3744.34,0],["2019-12-27",3744.34,3744.34,3744.34,3744.34,0],["2019-12-30",3684.9,3684.9,3684.9,3684.9,100],["2019-12-31",3625.47,3625.47,3625.47,3625.47,100],["2020-01-02",3684.9,3684.9,3625.47,3625.47,700],["2020-01-03",3625.47,3625.47,3625.47,3625.47,0],["2020-01-06",3684.9,3744.34,3684.9,3744.34,1500],["2020-01-07",3684.9,3744.34,3684.9,3744.34,700],["2020-01-08",3744.34,3744.34,3744.34,3744.34,0],["2020-01-09",3863.21,4100.94,3863.21,4100.94,400],["2020-01-10",4457.54,4457.54,4457.54,4457.54,100],["2020-01-13",4873.58,4873.58,4873.58,4873.58,100],["2020-01-14",4873.58,4873.58,4873.58,4873.58,0],["2020-01-15",4398.11,4398.11,4398.11,4398.11,100],["2020-01-16",3982.07,3982.07,3982.07,3982.07,900],["2020-01-17",4338.68,4338.68,3625.47,3625.47,500],["2020-01-20",3982.07,3982.07,3982.07,3982.07,100],["2020-01-21",4338.68,4338.68,4338.68,4338.68,100],["2020-01-22",4516.98,4516.98,3922.64,3922.64,3200],["2020-01-30",3684.9,3684.9,3684.9,3684.9,100],["2020-01-31",3684.9,3684.9,3566.04,3684.9,3300],["2020-02-03",4041.51,4041.51,3566.04,3744.34,1500],["2020-02-04",3625.47,3625.47,3625.47,3625.47,100],["2020-02-05",3566.04,3566.04,3566.04,3566.04,100],["2020-02-06",3566.04,3566.04,3566.04,3566.04,0],["2020-02-07",3922.64,3922.64,3922.64,3922.64,100],["2020-02-10",4219.81,4219.81,3863.21,3863.21,200],["2020-02-11",3684.9,4219.81,3625.47,3625.47,900],["2020-02-12",3982.07,3982.07,3684.9,3982.07,700],["2020-02-13",3684.9,3684.9,3684.9,3684.9,100],["2020-02-14",4041.51,4041.51,3803.77,4041.51,2100],["2020-02-17",4338.68,4338.68,4338.68,4338.68,100],["2020-02-18",4338.68,4338.68,4338.68,4338.68,0],["2020-02-19",3922.64,3922.64,3922.64,3922.64,100],["2020-02-20",4219.81,4279.24,3922.64,4279.24,1300],["2020-02-21",4279.24,4338.68,4279.24,4338.68,700],["2020-02-24",3922.64,3922.64,3922.64,3922.64,100],["2020-02-25",3625.47,3625.47,3625.47,3625.47,100],["2020-02-26",3268.87,3982.07,3268.87,3744.34,300],["2020-02-27",4100.94,4100.94,4100.94,4100.94,7000],["2020-02-28",4100.94,4100.94,4100.94,4100.94,0],["2020-03-02",4100.94,4100.94,4100.94,4100.94,0],["2020-03-03",4100.94,4100.94,4100.94,4100.94,0],["2020-03-04",4100.94,4100.94,4100.94,4100.94,0],["2020-03-05",4100.94,4100.94,4100.94,4100.94,0],["2020-03-06",4160.37,4160.37,4160.37,4160.37,200],["2020-03-09",3744.34,4100.94,3744.34,4100.94,2500],["2020-03-10",3744.34,3744.34,3744.34,3744.34,100],["2020-03-11",3387.73,3744.34,3387.73,3744.34,2900],["2020-03-12",3566.04,4100.94,3447.17,3447.17,2600],["2020-03-13",3447.17,3447.17,3447.17,3447.17,0],["2020-03-16",3447.17,3447.17,3447.17,3447.17,0],["2020-03-17",3150.0,3744.34,3150.0,3744.34,3700],["2020-03-18",3387.73,3863.21,3387.73,3863.21,1300],["2020-03-19",3744.34,3744.34,3744.34,3744.34,500],["2020-03-20",3744.34,3744.34,3744.34,3744.34,0],["2020-03-23",3744.34,3744.34,3744.34,3744.34,0],["2020-03-24",3744.34,3744.34,3744.34,3744.34,0],["2020-03-25",3744.34,3744.34,3744.34,3744.34,0],["2020-03-26",3744.34,3744.34,3744.34,3744.34,0],["2020-03-27",3744.34,3744.34,3744.34,3744.34,0],["2020-03-30",3387.73,3387.73,3387.73,3387.73,500],["2020-03-31",3387.73,3387.73,3387.73,3387.73,0],["2020-04-01",3387.73,3387.73,3387.73,3387.73,5000],["2020-04-03",3566.04,3566.04,3447.17,3447.17,1500],["2020-04-06",3447.17,3447.17,3447.17,3447.17,0],["2020-04-07",3744.34,3744.34,3566.04,3566.04,200],["2020-04-08",3447.17,3566.04,3447.17,3566.04,5400],["2020-04-09",3566.04,3566.04,3566.04,3566.04,0],["2020-04-10",3209.43,3625.47,3209.43,3566.04,3400],["2020-04-13",3268.87,3268.87,3268.87,3268.87,100],["2020-04-14",3566.04,3566.04,3566.04,3566.04,1800],["2020-04-15",3684.9,3684.9,3566.04,3684.9,11300],["2020-04-16",3684.9,3982.07,3684.9,3922.64,2300],["2020-04-17",4219.81,4219.81,4100.94,4160.37,3100],["2020-04-20",4160.37,4160.37,4160.37,4160.37,0],["2020-04-21",3744.34,3803.77,3744.34,3744.34,8200],["2020-04-22",3447.17,3447.17,3447.17,3447.17,100],["2020-04-23",3744.34,3744.34,3625.47,3744.34,4100],["2020-04-24",3566.04,4100.94,3566.04,3684.9,5500],["2020-04-27",3328.3,3863.21,3328.3,3625.47,300],["2020-04-28",3387.73,3684.9,3387.73,3387.73,2000],["2020-04-29",3625.47,3684.9,3447.17,3447.17,2900],["2020-05-04",3387.73,3744.34,3387.73,3744.34,3600],["2020-05-05",3447.17,3982.07,3447.17,3982.07,300],["2020-05-06",3684.9,3744.34,3684.9,3744.34,1100],["2020-05-07",3803.77,3803.77,3684.9,3684.9,1500],["2020-05-08",3328.3,3863.21,3328.3,3803.77,5600],["2020-05-11",3922.64,3922.64,3803.77,3803.77,4500],["2020-05-12",3803.77,3922.64,3625.47,3625.47,7700],["2020-05-13",3625.47,3625.47,3625.47,3625.47,0],["2020-05-14",3268.87,3268.87,3268.87,3268.87,100],["2020-05-15",3566.04,3566.04,3566.04,3566.04,100],["2020-05-18",3863.21,3863.21,3625.47,3625.47,1200],["2020-05-19",3863.21,3863.21,3863.21,3863.21,100],["2020-05-20",4219.81,4219.81,3506.6,3863.21,6600],["2020-05-21",3506.6,3863.21,3506.6,3863.21,200],["2020-05-22",3625.47,3625.47,3625.47,3625.47,100],["2020-05-25",3922.64,3982.07,3803.77,3982.07,4700],["2020-05-26",4279.24,4279.24,4041.51,4041.51,4200],["2020-05-27",4398.11,4398.11,3982.07,4100.94,7100],["2020-05-28",4398.11,4398.11,4041.51,4160.37,3700],["2020-05-29",4516.98,4516.98,3744.34,3744.34,200],["2020-06-01",4041.51,4100.94,3744.34,4100.94,5200],["2020-06-02",4338.68,4338.68,3803.77,3803.77,200],["2020-06-03",4160.37,4160.37,4160.37,4160.37,3000],["2020-06-04",4219.81,4576.41,4100.94,4100.94,2800],["2020-06-05",3744.34,4338.68,3744.34,4338.68,1300],["2020-06-08",4279.24,4279.24,3922.64,3922.64,300],["2020-06-09",4160.37,4279.24,4160.37,4279.24,1400],["2020-06-10",4695.28,4695.28,4695.28,4695.28,100],["2020-06-11",5051.88,5051.88,4279.24,4279.24,6800],["2020-06-12",4695.28,4695.28,4695.28,4695.28,100],["2020-06-15",4695.28,4695.28,4695.28,4695.28,0],["2020-06-16",5051.88,5051.88,5051.88,5051.88,100],["2020-06-17",4576.41,4576.41,4576.41,4576.41,100],["2020-06-18",4576.41,4576.41,4576.41,4576.41,0],["2020-06-19",4576.41,4576.41,4576.41,4576.41,0],["2020-06-22",4576.41,4576.41,4576.41,4576.41,100],["2020-06-23",4279.24,4338.68,4279.24,4338.68,3200],["2020-06-24",4219.81,4457.54,4219.81,4457.54,1400],["2020-06-25",4338.68,4338.68,4279.24,4279.24,2000],["2020-06-26",4279.24,4279.24,4279.24,4279.24,0],["2020-06-29",4576.41,4576.41,4576.41,4576.41,100],["2020-06-30",4576.41,4576.41,4576.41,4576.41,0],["2020-07-01",4576.41,4576.41,4576.41,4576.41,0],["2020-07-02",4576.41,4576.41,4576.41,4576.41,0],["2020-07-03",4160.37,4457.54,4160.37,4457.54,2600],["2020-07-06",4160.37,4576.41,4100.94,4576.41,6400],["2020-07-07",4576.41,4576.41,4576.41,4576.41,0],["2020-07-08",4576.41,4576.41,4576.41,4576.41,0],["2020-07-09",4279.24,4279.24,4160.37,4219.81,5700],["2020-07-10",4338.68,4338.68,4160.37,4160.37,4600],["2020-07-13",4160.37,4160.37,4160.37,4160.37,1400],["2020-07-14",4160.37,4160.37,4100.94,4100.94,1600],["2020-07-15",4160.37,4160.37,4160.37,4160.37,3400],["2020-07-16",4160.37,4576.41,4160.37,4576.41,600],["2020-07-17",4576.41,4576.41,4576.41,4576.41,0],["2020-07-20",4992.45,4992.45,4576.41,4576.41,1100],["2020-07-21",4516.98,4516.98,4160.37,4279.24,5600],["2020-07-22",3982.07,4219.81,3982.07,4219.81,2400],["2020-07-23",3922.64,4160.37,3922.64,4160.37,2700],["2020-07-24",4160.37,4160.37,4160.37,4160.37,0],["2020-07-27",4100.94,4100.94,4100.94,4100.94,1500],["2020-07-28",4100.94,4160.37,4100.94,4160.37,1600],["2020-07-29",4160.37,4160.37,4160.37,4160.37,3600],["2020-07-30",4361.68,4361.68,4361.68,4361.68,2500],["2020-07-31",4361.68,4361.68,4361.68,4361.68,0],["2020-08-03",4361.68,4361.68,4361.68,4361.68,200],["2020-08-04",4361.68,4361.68,4026.17,4026.17,1200],["2020-08-05",4361.68,4361.68,4361.68,4361.68,500],["2020-08-06",3959.07,4294.58,3959.07,4294.58,200],["2020-08-07",4294.58,4294.58,4227.48,4227.48,1200],["2020-08-10",4227.48,4227.48,4227.48,4227.48,0],["2020-08-11",4227.48,4227.48,4227.48,4227.48,0],["2020-08-12",4294.58,4294.58,4026.17,4227.48,5800],["2020-08-13",4428.79,4428.79,4294.58,4428.79,3100],["2020-08-14",4428.79,4428.79,4227.48,4227.48,2600],["2020-08-17",4361.68,4361.68,4361.68,4361.68,500],["2020-08-18",4428.79,4428.79,4294.58,4294.58,300],["2020-08-19",4294.58,4428.79,3959.07,4294.58,5200],["2020-08-20",4294.58,4294.58,4294.58,4294.58,0],["2020-08-21",4495.89,4495.89,4495.89,4495.89,100],["2020-08-24",4495.89,4562.99,4227.48,4495.89,13000],["2020-08-25",4495.89,4495.89,4495.89,4495.89,1000],["2020-08-26",4562.99,4562.99,4562.99,4562.99,500],["2020-08-27",4562.99,4562.99,4562.99,4562.99,300],["2020-08-28",4562.99,4562.99,4562.99,4562.99,0],["2020-08-31",4294.58,4495.89,4294.58,4495.89,600],["2020-09-01",4428.79,4898.51,4428.79,4898.51,29600],["2020-09-03",4831.4,4831.4,4831.4,4831.4,400],["2020-09-04",4831.4,4831.4,4831.4,4831.4,1500],["2020-09-07",4831.4,4831.4,4831.4,4831.4,0],["2020-09-08",4831.4,4831.4,4831.4,4831.4,0],["2020-09-09",4831.4,4831.4,4831.4,4831.4,0],["2020-09-10",4831.4,4831.4,4831.4,4831.4,0],["2020-09-11",4831.4,4831.4,4831.4,4831.4,0],["2020-09-14",4831.4,4831.4,4831.4,4831.4,0],["2020-09-15",4831.4,4831.4,4831.4,4831.4,0],["2020-09-16",4898.51,4898.51,4831.4,4898.51,2200],["2020-09-17",5301.12,5301.12,4831.4,4898.51,2600],["2020-09-18",5301.12,5301.12,4831.4,4831.4,3200],["2020-09-21",4831.4,4831.4,4831.4,4831.4,5000],["2020-09-22",4831.4,4831.4,4831.4,4831.4,0],["2020-09-23",4831.4,4831.4,4831.4,4831.4,46],["2020-09-24",4831.4,4831.4,4831.4,4831.4,0],["2020-09-25",4831.4,4831.4,4831.4,4831.4,0],["2020-09-28",4831.4,4831.4,4831.4,4831.4,100],["2020-09-29",4831.4,4831.4,4831.4,4831.4,100],["2020-09-30",4831.4,4831.4,4831.4,4831.4,0],["2020-10-01",4831.4,4831.4,4831.4,4831.4,4100],["2020-10-02",5301.12,5301.12,5301.12,5301.12,100],["2020-10-05",5301.12,5301.12,5301.12,5301.12,0],["2020-10-06",5770.84,5770.84,5770.84,5770.84,100],["2020-10-07",5770.84,5770.84,5770.84,5770.84,0],["2020-10-08",5368.23,5368.23,5368.23,5368.23,100],["2020-10-09",5368.23,5368.23,5368.23,5368.23,0],["2020-10-12",5368.23,5368.23,5368.23,5368.23,0],["2020-10-13",5368.23,5368.23,5368.23,5368.23,0],["2020-10-14",5368.23,5368.23,5368.23,5368.23,0],["2020-10-15",5368.23,5368.23,5368.23,5368.23,0],["2020-10-16",5368.23,5368.23,5368.23,5368.23,0],["2020-10-19",5368.23,5368.23,5368.23,5368.23,0],["2020-10-20",5368.23,5368.23,5368.23,5368.23,0],["2020-10-21",5301.12,5301.12,5301.12,5301.12,100],["2020-10-22",4965.61,4965.61,4965.61,4965.61,100],["2020-10-23",4965.61,4965.61,4965.61,4965.61,0],["2020-10-26",4965.61,4965.61,4965.61,4965.61,0],["2020-10-27",4965.61,4965.61,4965.61,4965.61,0],["2020-10-28",4965.61,4965.61,4965.61,4965.61,0],["2020-10-29",4965.61,4965.61,4965.61,4965.61,0],["2020-10-30",4965.61,4965.61,4965.61,4965.61,0],["2020-11-02",4764.3,4764.3,4764.3,4764.3,400],["2020-11-03",4764.3,4764.3,4764.3,4764.3,0],["2020-11-04",4764.3,4764.3,4764.3,4764.3,0],["2020-11-05",4764.3,4764.3,4764.3,4764.3,0],["2020-11-06",4764.3,4764.3,4764.3,4764.3,0],["2020-11-09",4764.3,4764.3,4764.3,4764.3,0],["2020-11-10",4764.3,4764.3,4764.3,4764.3,0],["2020-11-11",4764.3,4764.3,4764.3,4764.3,0],["2020-11-12",4764.3,4764.3,4764.3,4764.3,0],["2020-11-13",4764.3,4764.3,4764.3,4764.3,0],["2020-11-16",4764.3,4764.3,4764.3,4764.3,0],["2020-11-17",4764.3,4764.3,4764.3,4764.3,0],["2020-11-18",4764.3,4764.3,4764.3,4764.3,4100],["2020-11-19",4831.4,5234.02,4831.4,5234.02,1100],["2020-11-20",5166.92,5166.92,5166.92,5166.92,3000],["2020-11-23",5099.81,5099.81,5099.81,5099.81,4800],["2020-11-24",5099.81,5099.81,5099.81,5099.81,2100],["2020-11-25",5569.53,5569.53,5234.02,5234.02,2200],["2020-11-26",5032.71,5032.71,4965.61,4965.61,3300],["2020-11-27",4965.61,4965.61,4965.61,4965.61,0],["2020-11-30",4965.61,4965.61,4965.61,4965.61,0],["2020-12-01",4898.51,4898.51,4898.51,4898.51,2000],["2020-12-02",4898.51,4898.51,4898.51,4898.51,0],["2020-12-03",4898.51,4898.51,4898.51,4898.51,0],["2020-12-04",4898.51,4898.51,4898.51,4898.51,200],["2020-12-07",5301.12,5301.12,5301.12,5301.12,100],["2020-12-08",5301.12,5301.12,5301.12,5301.12,0],["2020-12-09",5301.12,5301.12,5301.12,5301.12,0],["2020-12-10",5301.12,5301.12,5301.12,5301.12,0],["2020-12-11",4898.51,4965.61,4898.51,4965.61,1900],["2020-12-14",5435.33,5435.33,5435.33,5435.33,100],["2020-12-15",5032.71,5166.92,5032.71,5032.71,2200],["2020-12-16",5032.71,5032.71,5032.71,5032.71,0],["2020-12-17",5502.43,5502.43,5502.43,5502.43,100],["2020-12-18",5502.43,5502.43,5502.43,5502.43,0],["2020-12-21",5502.43,5502.43,5502.43,5502.43,0],["2020-12-22",5099.81,5099.81,5099.81,5099.81,100],["2020-12-23",5301.12,5368.23,5166.92,5234.02,3200],["2020-12-24",5234.02,5703.74,5234.02,5703.74,200],["2020-12-25",5703.74,5703.74,5703.74,5703.74,0],["2020-12-28",5636.64,5636.64,5636.64,5636.64,100],["2020-12-29",5502.43,5502.43,5502.43,5502.43,200],["2020-12-30",5368.23,5368.23,5368.23,5368.23,100],["2020-12-31",5368.23,5368.23,5368.23,5368.23,400],["2021-01-04",5368.23,5368.23,5368.23,5368.23,1000],["2021-01-05",5905.05,5905.05,5905.05,5905.05,100],["2021-01-06",5905.05,5905.05,5905.05,5905.05,0],["2021-01-07",5569.53,5569.53,5435.33,5435.33,3000],["2021-01-08",5502.43,5502.43,5502.43,5502.43,3000],["2021-01-11",5502.43,5502.43,5502.43,5502.43,0],["2021-01-12",5502.43,5502.43,5502.43,5502.43,0],["2021-01-13",5569.53,5569.53,5569.53,5569.53,200],["2021-01-14",5569.53,5569.53,5569.53,5569.53,0],["2021-01-15",5032.71,5032.71,5032.71,5032.71,100],["2021-01-18",5368.23,5368.23,5099.81,5301.12,1700],["2021-01-19",5368.23,5569.53,5301.12,5301.12,10400],["2021-01-20",5166.92,5234.02,5166.92,5234.02,300],["2021-01-21",5234.02,5234.02,5234.02,5234.02,0],["2021-01-22",5368.23,5368.23,5368.23,5368.23,5000],["2021-01-25",4898.51,4898.51,4898.51,4898.51,100],["2021-01-26",5301.12,5368.23,5301.12,5301.12,20000],["2021-01-27",5301.12,5301.12,5301.12,5301.12,2100],["2021-01-28",5032.71,5099.81,5032.71,5099.81,200],["2021-01-29",4965.61,4965.61,4965.61,4965.61,100],["2021-02-01",4697.2,4697.2,4697.2,4697.2,100],["2021-02-02",5099.81,5099.81,5099.81,5099.81,5100],["2021-02-03",5099.81,5099.81,5099.81,5099.81,0],["2021-02-04",5099.81,5099.81,5099.81,5099.81,0],["2021-02-05",5099.81,5368.23,5099.81,5301.12,700],["2021-02-08",5301.12,5301.12,5301.12,5301.12,0],["2021-02-09",5301.12,5301.12,5301.12,5301.12,0],["2021-02-17",5301.12,5368.23,5301.12,5368.23,2700],["2021-02-18",5435.33,5435.33,5368.23,5368.23,1000],["2021-02-19",5099.81,5435.33,5099.81,5435.33,2100],["2021-02-22",5435.33,5435.33,5435.33,5435.33,100],["2021-02-23",5368.23,5435.33,5368.23,5435.33,1200],["2021-02-24",5435.33,5435.33,5435.33,5435.33,6000],["2021-02-25",5435.33,5435.33,5435.33,5435.33,1000],["2021-02-26",5435.33,5435.33,5435.33,5435.33,1000],["2021-03-01",5435.33,5435.33,5435.33,5435.33,4000],["2021-03-02",5435.33,5435.33,5435.33,5435.33,300],["2021-03-03",5435.33,5435.33,5435.33,5435.33,1700],["2021-03-04",4898.51,5435.33,4898.51,5435.33,2100],["2021-03-05",5435.33,5435.33,5435.33,5435.33,9300],["2021-03-08",5502.43,5502.43,5502.43,5502.43,1700],["2021-03-09",6039.25,6039.25,5502.43,5703.74,328695],["2021-03-10",5703.74,5703.74,5703.74,5703.74,100],["2021-03-11",5636.64,6240.56,5636.64,6106.36,2900],["2021-03-12",6710.28,6710.28,6710.28,6710.28,700],["2021-03-15",6039.25,7381.31,6039.25,7112.9,1800],["2021-03-16",6911.59,6911.59,6441.87,6441.87,3200],["2021-03-17",6307.67,6307.67,5972.15,5972.15,400],["2021-03-18",5972.15,5972.15,5972.15,5972.15,1000],["2021-03-19",5435.33,5703.74,5435.33,5703.74,300],["2021-03-22",5368.23,6240.56,5368.23,6039.25,2793],["2021-03-23",5972.15,6643.18,5972.15,6643.18,1200],["2021-03-24",7247.1,7247.1,6106.36,6106.36,1700],["2021-03-25",6240.56,6240.56,6106.36,6173.46,2100],["2021-03-26",6173.46,6441.87,6173.46,6441.87,2000],["2021-03-29",5837.95,6441.87,5837.95,6441.87,1600],["2021-03-30",6643.18,7045.8,6643.18,6978.69,1400],["2021-03-31",6978.69,6978.69,6978.69,6978.69,0],["2021-04-01",7314.21,7314.21,7314.21,7314.21,1203],["2021-04-02",7314.21,7314.21,7314.21,7314.21,0],["2021-04-05",7314.21,7314.21,7180.0,7180.0,3000],["2021-04-06",7180.0,7180.0,7180.0,7180.0,0],["2021-04-07",6576.08,6576.08,6576.08,6576.08,300],["2021-04-08",6576.08,6576.08,6576.08,6576.08,0],["2021-04-09",5972.15,7180.0,5972.15,7180.0,800],["2021-04-12",7180.0,7180.0,7180.0,7180.0,0],["2021-04-13",7180.0,7180.0,7180.0,7180.0,0],["2021-04-14",7180.0,7180.0,7180.0,7180.0,0],["2021-04-15",7180.0,7180.0,7180.0,7180.0,0],["2021-04-16",6710.28,6710.28,6508.97,6508.97,700],["2021-04-19",6508.97,6508.97,6508.97,6508.97,700],["2021-04-20",6039.25,6039.25,6039.25,6039.25,100],["2021-04-22",6039.25,6039.25,6039.25,6039.25,0],["2021-04-23",5435.33,5435.33,5435.33,5435.33,100],["2021-04-26",5435.33,5435.33,5435.33,5435.33,0],["2021-04-27",5435.33,5435.33,5435.33,5435.33,0],["2021-04-28",5166.92,5166.92,5166.92,5166.92,1400],["2021-04-29",5166.92,5166.92,5166.92,5166.92,0],["2021-05-04",4831.4,4831.4,4831.4,4831.4,100],["2021-05-05",4831.4,4831.4,4831.4,4831.4,0],["2021-05-06",5301.12,5301.12,5301.12,5301.12,400],["2021-05-07",5301.12,5301.12,5301.12,5301.12,0],["2021-05-10",5770.84,5770.84,5770.84,5770.84,400],["2021-05-11",5770.84,5770.84,5770.84,5770.84,0],["2021-05-12",5234.02,5234.02,5234.02,5234.02,100],["2021-05-13",5703.74,5703.74,5703.74,5703.74,100],["2021-05-14",5301.12,5301.12,5301.12,5301.12,100],["2021-05-17",5301.12,5770.84,4965.61,5770.84,600],["2021-05-18",5770.84,5770.84,5770.84,5770.84,0],["2021-05-19",5301.12,5301.12,5301.12,5301.12,100],["2021-05-20",5301.12,5301.12,5301.12,5301.12,0],["2021-05-21",5770.84,5770.84,5234.02,5234.02,200],["2021-05-24",5234.02,5234.02,5234.02,5234.02,0],["2021-05-25",5234.02,5234.02,5234.02,5234.02,0],["2021-05-26",5234.02,5234.02,5234.02,5234.02,0],["2021-05-27",5234.02,5234.02,5234.02,5234.02,0],["2021-05-28",5234.02,5234.02,5234.02,5234.02,0],["2021-05-31",5703.74,5703.74,5703.74,5703.74,3100],["2021-06-01",6106.36,6106.36,5703.74,5703.74,4100],["2021-06-02",5703.74,5703.74,5166.92,5166.92,300],["2021-06-03",5166.92,5166.92,5166.92,5166.92,0],["2021-06-04",5636.64,5636.64,5636.64,5636.64,300],["2021-06-07",5368.23,5368.23,5368.23,5368.23,100],["2021-06-08",5905.05,5905.05,5905.05,5905.05,6700],["2021-06-09",5905.05,5905.05,5905.05,5905.05,0],["2021-06-10",5905.05,5905.05,5905.05,5905.05,0],["2021-06-11",5905.05,5905.05,5905.05,5905.05,0],["2021-06-14",6039.25,6039.25,6039.25,6039.25,100],["2021-06-15",6307.67,6307.67,6307.67,6307.67,100],["2021-06-16",6307.67,6307.67,6307.67,6307.67,1000],["2021-06-17",6307.67,6307.67,6307.67,6307.67,0],["2021-06-18",6307.67,6307.67,6307.67,6307.67,0],["2021-06-21",6307.67,6307.67,5905.05,5972.15,2200],["2021-06-22",6173.46,6508.97,6173.46,6508.97,8100],["2021-06-23",6508.97,6643.18,6508.97,6576.08,3400],["2021-06-24",6643.18,6643.18,6643.18,6643.18,3300],["2021-06-25",7045.8,7045.8,6710.28,6777.38,8200],["2021-06-28",6777.38,6777.38,6777.38,6777.38,200],["2021-06-29",7314.21,7314.21,6777.38,6777.38,4900],["2021-06-30",6777.38,6777.38,6710.28,6710.28,900],["2021-07-01",6710.28,6710.28,6643.18,6643.18,600],["2021-07-02",6643.18,6643.18,6643.18,6643.18,100],["2021-07-05",6643.18,6643.18,6570.18,6570.18,300],["2021-07-06",6570.18,6570.18,6132.17,6132.17,3600],["2021-07-07",5986.16,5986.16,5986.16,5986.16,1300],["2021-07-08",5986.16,5986.16,5986.16,5986.16,0],["2021-07-09",5986.16,6497.18,5694.15,6497.18,700],["2021-07-12",6497.18,6497.18,6497.18,6497.18,0],["2021-07-13",6424.17,6424.17,6424.17,6424.17,400],["2021-07-14",6424.17,6424.17,6424.17,6424.17,0],["2021-07-15",6424.17,6424.17,6424.17,6424.17,0],["2021-07-16",6278.17,6278.17,6278.17,6278.17,1000],["2021-07-19",6278.17,6278.17,6278.17,6278.17,0],["2021-07-20",6278.17,6716.18,6278.17,6716.18,400],["2021-07-21",6424.17,6424.17,6424.17,6424.17,4000],["2021-07-22",6424.17,6424.17,6424.17,6424.17,0],["2021-07-23",6424.17,6424.17,6424.17,6424.17,0],["2021-07-26",6424.17,6424.17,6424.17,6424.17,0],["2021-07-27",6424.17,6424.17,6424.17,6424.17,0],["2021-07-28",6059.16,6059.16,6059.16,6059.16,100],["2021-07-29",6205.17,6205.17,6205.17,6205.17,100],["2021-07-30",6205.17,6205.17,6205.17,6205.17,0],["2021-08-02",6570.18,6570.18,6570.18,6570.18,100],["2021-08-03",6351.17,6351.17,6351.17,6351.17,1500],["2021-08-04",6351.17,6351.17,6351.17,6351.17,200],["2021-08-05",6351.17,6716.18,6351.17,6716.18,2000],["2021-08-06",6716.18,6716.18,6716.18,6716.18,0],["2021-08-09",6351.17,6424.17,6351.17,6424.17,1100],["2021-08-10",6935.19,6935.19,6789.18,6789.18,1700],["2021-08-11",6789.18,6789.18,6789.18,6789.18,1400],["2021-08-12",6643.18,6643.18,6643.18,6643.18,2000],["2021-08-13",6716.18,6716.18,6716.18,6716.18,4900],["2021-08-16",6789.18,6862.19,6789.18,6862.19,500],["2021-08-17",6935.19,7008.19,6935.19,7008.19,600],["2021-08-18",7300.2,7373.2,7300.2,7373.2,600],["2021-08-19",7300.2,7300.2,6643.18,6643.18,3100],["2021-08-20",7227.19,7227.19,6862.19,6862.19,400],["2021-08-23",6862.19,6862.19,6862.19,6862.19,100],["2021-08-24",6205.17,6205.17,6205.17,6205.17,100],["2021-08-25",6789.18,6789.18,6789.18,6789.18,800],["2021-08-26",6789.18,6789.18,6789.18,6789.18,0],["2021-08-27",6789.18,6789.18,6789.18,6789.18,0],["2021-08-30",6789.18,6789.18,6789.18,6789.18,400],["2021-08-31",7008.19,7154.19,7008.19,7154.19,2000],["2021-09-01",7592.2,7592.2,7154.19,7227.19,4800],["2021-09-06",7519.2,7519.2,7519.2,7519.2,9000],["2021-09-07",7300.2,7300.2,7227.19,7227.19,4700],["2021-09-08",7227.19,7227.19,7227.19,7227.19,1200],["2021-09-09",7081.19,7081.19,7081.19,7081.19,100],["2021-09-10",7008.19,7008.19,7008.19,7008.19,1800],["2021-09-13",7008.19,7008.19,7008.19,7008.19,0],["2021-09-14",7227.19,7227.19,7227.19,7227.19,100],["2021-09-15",7373.2,7373.2,7373.2,7373.2,400],["2021-09-16",7446.2,7884.21,7446.2,7884.21,3100],["2021-09-17",8030.22,8030.22,8030.22,8030.22,300],["2021-09-20",8249.22,8249.22,8249.22,8249.22,600],["2021-09-21",8249.22,8249.22,7592.2,7592.2,1100],["2021-09-22",7592.2,7592.2,7592.2,7592.2,5200],["2021-09-23",7665.21,7665.21,7592.2,7592.2,3600],["2021-09-24",7592.2,7592.2,7592.2,7592.2,2200],["2021-09-27",7592.2,7592.2,7592.2,7592.2,1000],["2021-09-28",8030.22,8030.22,7519.2,7957.21,3700],["2021-09-29",7957.21,7957.21,7957.21,7957.21,2400],["2021-09-30",7227.19,8030.22,7227.19,8030.22,200],["2021-10-01",8030.22,8030.22,8030.22,8030.22,0],["2021-10-04",8176.22,8176.22,8030.22,8176.22,1300],["2021-10-05",7373.2,7738.21,7373.2,7738.21,200],["2021-10-06",8030.22,8030.22,8030.22,8030.22,1000],["2021-10-07",7665.21,7665.21,7665.21,7665.21,600],["2021-10-08",7665.21,7665.21,7665.21,7665.21,0],["2021-10-11",7665.21,7665.21,7665.21,7665.21,0],["2021-10-12",7665.21,7665.21,7665.21,7665.21,0],["2021-10-13",7665.21,7665.21,7665.21,7665.21,0],["2021-10-14",8030.22,8030.22,8030.22,8030.22,1000],["2021-10-15",7957.21,8030.22,7957.21,8030.22,1600],["2021-10-18",8030.22,8030.22,8030.22,8030.22,1000],["2021-10-19",8030.22,8030.22,8030.22,8030.22,3500],["2021-10-20",8322.22,8395.23,7227.19,7227.19,9800],["2021-10-21",7884.21,7884.21,7373.2,7373.2,10500],["2021-10-22",7373.2,7373.2,7373.2,7373.2,0],["2021-10-25",7665.21,7665.21,7665.21,7665.21,3500],["2021-10-26",7592.2,7738.21,7592.2,7738.21,2000],["2021-10-27",7738.21,7811.21,7738.21,7811.21,800],["2021-10-28",7884.21,8249.22,7884.21,8176.22,1000],["2021-10-29",8103.22,8103.22,8030.22,8103.22,3500],["2021-11-01",8395.23,8760.24,8395.23,8614.23,10600],["2021-11-02",8395.23,9417.25,8395.23,8833.24,14400],["2021-11-03",9636.26,9636.26,8176.22,8176.22,13000],["2021-11-04",8614.23,8906.24,8176.22,8833.24,20900],["2021-11-05",8906.24,9417.25,8760.24,8760.24,21400],["2021-11-08",9563.26,9563.26,8760.24,8760.24,47800],["2021-11-09",9417.25,9417.25,9052.24,9052.24,14500],["2021-11-10",9125.25,9417.25,9125.25,9125.25,5100],["2021-11-11",9417.25,9417.25,9344.25,9344.25,5300],["2021-11-12",9417.25,9417.25,9344.25,9417.25,10000],["2021-11-15",9490.26,10074.27,9490.26,9782.26,26700],["2021-11-16",9782.26,10512.28,9782.26,9782.26,34100],["2021-11-17",9855.27,10366.28,9855.27,10366.28,200],["2021-11-18",10366.28,10366.28,9855.27,9855.27,6800],["2021-11-19",9709.26,9709.26,9125.25,9709.26,13800],["2021-11-22",9490.26,9709.26,8906.24,8906.24,12258],["2021-11-23",8833.24,9563.26,8833.24,9417.25,3100],["2021-11-24",9782.26,9782.26,9490.26,9490.26,4800],["2021-11-25",9344.25,9417.25,9125.25,9344.25,2000],["2021-11-26",9344.25,9344.25,9052.24,9052.24,16600],["2021-11-29",9344.25,9344.25,9271.25,9271.25,1200],["2021-11-30",8979.24,9125.25,8979.24,9052.24,5700],["2021-12-01",9052.24,9125.25,9052.24,9125.25,2400],["2021-12-02",8760.24,9344.25,8760.24,9198.25,7000],["2021-12-03",9125.25,9709.26,9052.24,9125.25,2300],["2021-12-06",8906.24,9344.25,8760.24,8760.24,7000],["2021-12-07",8395.23,9344.25,8395.23,9125.25,15200],["2021-12-08",8687.23,9052.24,8687.23,9052.24,3600],["2021-12-09",9344.25,9344.25,9125.25,9125.25,400],["2021-12-10",9052.24,9052.24,8906.24,8979.24,9000],["2021-12-13",8979.24,9855.27,8979.24,9344.25,4800],["2021-12-14",8760.24,9782.26,8760.24,8979.24,1400],["2021-12-15",9782.26,9855.27,8833.24,8979.24,11300],["2021-12-16",8979.24,9344.25,8979.24,8979.24,3600],["2021-12-17",9125.25,9125.25,8979.24,9052.24,2300],["2021-12-20",9052.24,9052.24,8979.24,8979.24,2400],["2021-12-21",8979.24,9052.24,8906.24,8979.24,28900],["2021-12-22",8979.24,9125.25,8979.24,9125.25,26500],["2021-12-23",9636.26,9636.26,9125.25,9198.25,21200],["2021-12-24",9198.25,9344.25,9125.25,9198.25,14700],["2021-12-27",9271.25,9344.25,9271.25,9271.25,4900],["2021-12-28",9271.25,10147.27,9271.25,9855.27,116200],["2021-12-29",10220.28,10804.29,9490.26,10293.28,115700],["2021-12-30",10293.28,10585.29,9563.26,10585.29,91700],["2021-12-31",10585.29,11607.31,10220.28,10731.29,59200],["2022-01-04",11315.31,11680.32,10001.27,11534.31,96200],["2022-01-05",11607.31,11607.31,10439.28,10658.29,141500],["2022-01-06",10658.29,10658.29,10293.28,10658.29,82000],["2022-01-07",10658.29,10658.29,10366.28,10658.29,39300],["2022-01-10",10366.28,10585.29,10220.28,10220.28,37600],["2022-01-11",10220.28,10293.28,9855.27,10220.28,10600],["2022-01-12",10439.28,10512.28,9855.27,10147.27,12900],["2022-01-13",10220.28,10220.28,9636.26,9636.26,3600],["2022-01-14",9563.26,9855.27,9198.25,9855.27,5200],["2022-01-17",10220.28,10220.28,9271.25,9636.26,4300],["2022-01-18",9271.25,9490.26,9125.25,9125.25,9000],["2022-01-19",9125.25,9563.26,9125.25,9563.26,6900],["2022-01-20",9563.26,10074.27,9563.26,10074.27,900],["2022-01-21",9490.26,9490.26,9271.25,9490.26,6900],["2022-01-24",9344.25,9855.27,9344.25,9855.27,500],["2022-01-25",9855.27,9855.27,9125.25,9709.26,5100],["2022-01-26",8833.24,9052.24,8760.24,9052.24,1200],["2022-01-27",9928.27,9928.27,9636.26,9636.26,300],["2022-01-28",9563.26,9636.26,9271.25,9271.25,2300],["2022-02-07",9271.25,9490.26,9125.25,9490.26,11600],["2022-02-08",9125.25,9636.26,9125.25,9344.25,2900],["2022-02-09",9271.25,9636.26,9271.25,9271.25,12700],["2022-02-10",9344.25,10147.27,9344.25,10147.27,102700],["2022-02-11",10293.28,11023.3,10220.28,10950.3,112100],["2022-02-14",11388.31,11680.32,10877.29,11680.32,102800],["2022-02-15",11680.32,12848.35,11680.32,12848.35,190500],["2022-02-16",13943.38,14089.38,13943.38,14089.38,204700],["2022-02-17",15111.41,15476.42,15111.41,15476.42,157200],["2022-02-18",16060.43,17009.46,15695.42,17009.46,211900],["2022-02-21",18688.5,18688.5,17009.46,18688.5,331700],["2022-02-22",18688.5,20513.55,16863.45,20513.55,229400],["2022-02-23",20805.56,22557.61,20586.56,22557.61,272700],["2022-02-24",23360.63,24747.67,22265.6,24747.67,184500],["2022-02-25",26280.71,27083.73,22411.6,22411.6,208300],["2022-02-28",22411.6,23725.64,20221.55,20221.55,275480],["2022-03-01",20221.55,21827.59,18250.49,21535.58,309700],["2022-03-02",21681.58,23652.64,21535.58,23652.64,179500],["2022-03-03",24090.65,25988.7,24090.65,25988.7,154700],["2022-03-04",25915.7,28543.77,24090.65,28543.77,225800],["2022-03-07",30076.81,31390.85,29200.79,31390.85,141300],["2022-03-08",31463.85,33580.91,29200.79,32193.87,164600],["2022-03-09",32120.87,32266.87,29200.79,30733.83,166700],["2022-03-10",30733.83,30733.83,27667.75,27667.75,160347],["2022-03-11",27667.75,29565.8,25039.68,28105.76,92800],["2022-03-14",25915.7,27667.75,25331.68,25331.68,104500],["2022-03-15",22849.62,26207.71,22849.62,22849.62,143500],["2022-03-16",20586.56,25112.68,20586.56,25112.68,130700],["2022-03-17",26864.72,27594.74,26791.72,27010.73,135600],["2022-03-18",26864.72,27740.75,24382.66,27448.74,94900],["2022-03-21",25623.69,26645.72,24747.67,24747.67,87900],["2022-03-22",24747.67,25915.7,22630.61,25915.7,136500],["2022-03-23",25988.7,28470.77,25988.7,28470.77,205900],["2022-03-24",28835.78,31244.84,28835.78,31244.84,176500],["2022-03-25",31390.85,33580.91,31244.84,33580.91,244600],["2022-03-28",34310.93,35040.95,30295.82,34310.93,211500],["2022-03-29",34310.93,35697.96,32704.88,34602.93,190500],["2022-03-30",33580.91,33872.91,31171.84,31171.84,195600],["2022-03-31",30660.83,32193.87,28105.76,30660.83,214100],["2022-04-01",29200.79,31171.84,27594.74,27594.74,145200],["2022-04-04",27594.74,29638.8,27594.74,28324.76,119000],["2022-04-05",28324.76,29565.8,28324.76,29565.8,104000],["2022-04-06",29638.8,32412.87,29638.8,32120.87,161300],["2022-04-07",32120.87,32996.89,31025.84,32558.88,129100],["2022-04-08",31755.86,32485.88,29930.81,31317.84,84700],["2022-04-12",28908.78,29930.81,28251.76,28251.76,96000],["2022-04-13",28251.76,29200.79,25477.69,26572.72,139000],["2022-04-14",26645.72,27375.74,23944.65,23944.65,107900],["2022-04-15",23360.63,23360.63,21608.58,21608.58,137200],["2022-04-18",19491.53,19710.53,19491.53,19491.53,28800],["2022-04-19",17593.47,19710.53,17593.47,17593.47,92800],["2022-04-20",15841.43,19345.52,15841.43,19345.52,202300],["2022-04-21",21024.57,21243.57,17520.47,19345.52,93700],["2022-04-22",19345.52,19637.53,17447.47,17447.47,61800],["2022-04-25",16133.44,17447.47,15768.43,15768.43,61500],["2022-04-26",14235.38,15330.41,14235.38,14235.38,94400],["2022-04-27",13286.36,14965.4,13286.36,13432.36,26700],["2022-04-28",13432.36,13724.37,12337.33,12410.33,115100],["2022-04-29",12410.33,13651.37,12410.33,13651.37,48100],["2022-05-04",14965.4,14965.4,14965.4,14965.4,9100],["2022-05-05",16425.44,16425.44,15549.42,16425.44,181300],["2022-05-06",16571.45,17520.47,15111.41,15695.42,95200],["2022-05-09",15549.42,15549.42,14162.38,14162.38,34500],["2022-05-10",12775.34,15549.42,12775.34,15549.42,64500],["2022-05-11",15549.42,16425.44,14600.39,14965.4,22500],["2022-05-12",14600.39,14600.39,13505.36,13505.36,38100],["2022-05-13",12264.33,13505.36,12191.33,12191.33,56800],["2022-05-16",12483.34,13359.36,12264.33,12410.33,36100],["2022-05-17",12337.33,13213.36,12337.33,13213.36,25500],["2022-05-18",13286.36,14308.39,12775.34,12775.34,34500],["2022-05-19",12410.33,12921.35,11680.32,12410.33,36000],["2022-05-20",12410.33,12556.34,12045.32,12118.33,47800],["2022-05-23",12775.34,12775.34,11753.32,12191.33,28400],["2022-05-24",12045.32,12337.33,11607.31,11607.31,35100],["2022-05-25",12264.33,12264.33,11388.31,11899.32,35300],["2022-05-26",11972.32,12410.33,11680.32,12264.33,40800],["2022-05-27",12045.32,12191.33,11899.32,11899.32,9900],["2022-05-30",11899.32,12191.33,11534.31,11899.32,15600],["2022-05-31",11899.32,12702.34,11534.31,12629.34,67700],["2022-06-01",12629.34,12775.34,12264.33,12410.33,18700],["2022-06-02",12410.33,12556.34,11534.31,11534.31,26100],["2022-06-03",11534.31,11899.32,11096.3,11242.3,29900],["2022-06-06",11242.3,11534.31,10585.29,10585.29,39100],["2022-06-07",10293.28,10293.28,9563.26,9563.26,77200],["2022-06-08",9855.27,10074.27,9709.26,9709.26,8000],["2022-06-09",9782.26,10220.28,9782.26,10001.27,36400],["2022-06-10",10439.28,10439.28,9125.25,9490.26,37700],["2022-06-13",8833.24,9125.25,8541.23,8614.23,42900],["2022-06-14",8395.23,8760.24,8103.22,8614.23,18400],["2022-06-15",8614.23,8614.23,7811.21,7811.21,53800],["2022-06-16",7811.21,7957.21,7446.2,7592.2,14900],["2022-06-17",7373.2,7373.2,6862.19,6862.19,70400],["2022-06-20",7008.19,7227.19,6497.18,6497.18,31400],["2022-06-21",7008.19,7008.19,6424.17,6643.18,15900],["2022-06-22",6789.18,7008.19,6643.18,6716.18,13200],["2022-06-23",6862.19,7373.2,6862.19,7373.2,21800],["2022-06-24",7519.2,8030.22,7373.2,7373.2,13100],["2022-06-27",7592.2,7665.21,7373.2,7446.2,8900],["2022-06-28",7446.2,7738.21,7300.2,7738.21,30600],["2022-06-29",7446.2,7884.21,7446.2,7811.21,15100],["2022-06-30",7811.21,7884.21,7592.2,7811.21,21400],["2022-07-01",7665.21,7738.21,7519.2,7665.21,5600],["2022-07-04",7811.21,8103.22,7738.21,7811.21,32400],["2022-07-05",7665.21,7811.21,7592.2,7592.2,15700],["2022-07-06",7519.2,7592.2,7373.2,7373.2,8200],["2022-07-07",7446.2,7519.2,7300.2,7373.2,9800],["2022-07-08",7446.2,7738.21,7446.2,7738.21,15200],["2022-07-11",7738.21,7957.21,7738.21,7884.21,26700],["2022-07-12",7957.21,8030.22,7884.21,7957.21,14300],["2022-07-13",8249.22,8249.22,7738.21,7738.21,15100],["2022-07-14",7665.21,7884.21,7665.21,7884.21,8200],["2022-07-15",7884.21,7884.21,7665.21,7665.21,3900],["2022-07-18",7665.21,7738.21,7665.21,7665.21,2500],["2022-07-19",7957.21,7957.21,7665.21,7811.21,7000],["2022-07-20",7811.21,8030.22,7811.21,7957.21,27300],["2022-07-21",8030.22,8687.23,8030.22,8687.23,108800],["2022-07-22",9490.26,9490.26,9344.25,9490.26,26100],["2022-07-25",10439.28,10439.28,8979.24,9125.25,69500],["2022-07-26",8833.24,9490.26,8395.23,9417.25,83100],["2022-07-27",9417.25,10293.28,9417.25,10293.28,99700],["2022-07-28",10585.29,11242.3,10293.28,11023.3,86300],["2022-07-29",11023.3,11023.3,10293.28,10804.29,27700],["2022-08-01",10950.3,11534.31,10293.28,11388.31,87100],["2022-08-02",11388.31,12483.34,11388.31,12118.33,79200],["2022-08-03",12118.33,12483.34,11534.31,12410.33,74500],["2022-08-04",12775.34,13067.35,12118.33,12191.33,55600],["2022-08-05",12118.33,12410.33,11461.31,11680.32,39300],["2022-08-08",11680.32,11680.32,10950.3,11096.3,27200],["2022-08-09",10950.3,11607.31,10950.3,11315.31,31000],["2022-08-10",11315.31,11607.31,10877.29,11169.3,46100],["2022-08-11",11461.31,11461.31,11023.3,11315.31,31500],["2022-08-12",11242.3,11315.31,10950.3,11096.3,31800],["2022-08-15",11315.31,11826.32,11096.3,11461.31,16100],["2022-08-16",10950.3,11315.31,10731.29,10731.29,19700],["2022-08-17",10804.29,11242.3,10585.29,10585.29,19000],["2022-08-18",10439.28,10804.29,10439.28,10804.29,9700],["2022-08-19",10658.29,11607.31,10439.28,11607.31,80000],["2022-08-22",12118.33,12118.33,11534.31,12045.32,44200],["2022-08-23",12045.32,12994.35,12045.32,12994.35,124400],["2022-08-24",12994.35,14235.38,12994.35,14235.38,131800],["2022-08-25",14965.4,15622.42,14965.4,15622.42,51100],["2022-08-26",17155.46,17155.46,16060.43,17155.46,171800],["2022-08-29",17082.46,18834.51,15768.43,18834.51,163900],["2022-08-30",18980.51,19637.53,18615.5,19272.52,118100],["2022-08-31",19272.52,19272.52,17812.48,18250.49,115400],["2022-09-05",18323.49,19199.52,16717.45,17885.48,137100],["2022-09-06",17734.55,17810.02,16149.76,16149.76,125600],["2022-09-07",15470.56,17734.55,15470.56,17734.55,163200],["2022-09-08",18640.14,19470.27,17734.55,18866.54,108100],["2022-09-09",18489.21,18866.54,17055.35,18187.35,58400],["2022-09-12",18866.54,19092.94,17357.22,17508.15,64100],["2022-09-13",17583.62,18640.14,17206.29,18262.81,126200],["2022-09-14",17810.02,18111.88,17659.08,18036.41,147300],["2022-09-15",17810.02,19621.2,17810.02,19243.87,309200],["2022-09-16",19696.67,20224.93,19319.34,19998.54,137200],["2022-09-19",19998.54,20526.8,19319.34,19394.81,136800],["2022-09-20",19394.81,20979.6,19394.81,20979.6,157200],["2022-09-21",20979.6,21809.72,20753.2,21809.72,99000],["2022-09-22",21885.19,21960.66,20375.87,20753.2,72200],["2022-09-23",20753.2,21432.39,18791.08,18791.08,119500],["2022-09-26",18791.08,19243.87,16979.89,19243.87,204800],["2022-09-27",19621.2,20375.87,19017.47,19998.54,84200],["2022-09-28",19847.6,19847.6,18866.54,19621.2,39500],["2022-09-29",19545.74,19545.74,18338.28,19168.41,73900],["2022-09-30",17810.02,19017.47,17432.69,19017.47,33700],["2022-10-03",19017.47,19017.47,17130.82,17130.82,50700],["2022-10-04",17055.35,18111.88,15470.56,17960.95,77200],["2022-10-05",18564.68,18564.68,17357.22,18564.68,117800],["2022-10-06",18413.75,18413.75,17357.22,17885.48,33200],["2022-10-07",17508.15,17960.95,16300.69,17960.95,98800],["2022-10-10",17960.95,18338.28,16678.02,18036.41,51600],["2022-10-11",18036.41,18111.88,16602.56,17508.15,44800],["2022-10-12",17659.08,18111.88,16753.49,16828.96,41000],["2022-10-13",18489.21,18489.21,15847.9,16828.96,26900],["2022-10-14",15998.83,16451.63,15168.7,15168.7,81500],["2022-10-17",15093.23,16225.23,14715.9,16149.76,71000],["2022-10-18",16451.63,16828.96,15621.5,16149.76,84400],["2022-10-19",16074.29,16149.76,15470.56,15923.36,43600],["2022-10-20",15923.36,15923.36,14338.57,14338.57,121100],["2022-10-21",13206.58,14489.5,12904.72,13659.38,108600],["2022-10-24",12602.85,12602.85,12300.99,12300.99,71000],["2022-10-25",11093.53,11621.79,11093.53,11093.53,82600],["2022-10-26",11772.72,11999.12,10037.0,11772.72,148800],["2022-10-27",11018.06,12904.72,10942.59,12904.72,118300],["2022-10-28",13432.98,14187.64,13055.65,14187.64,87200],["2022-10-31",15546.03,15546.03,14715.9,15244.17,71300],["2022-11-01",15696.96,15847.9,14564.97,15319.63,84200],["2022-11-02",15319.63,15772.43,14338.57,15168.7,67600],["2022-11-03",14112.17,14942.3,13659.38,14942.3,160800],["2022-11-04",15093.23,15093.23,13508.44,13508.44,69200],["2022-11-07",13206.58,14036.71,12225.52,12225.52,195700],["2022-11-08",12074.59,13206.58,12074.59,13206.58,38900],["2022-11-09",13206.58,13734.84,13206.58,13734.84,52600],["2022-11-10",13810.31,13810.31,12376.45,13282.05,88000],["2022-11-11",13282.05,13961.24,12829.25,13357.51,21800],["2022-11-14",12451.92,13357.51,12074.59,13357.51,56100],["2022-11-15",12150.05,12602.85,12074.59,12074.59,30400],["2022-11-16",10867.13,11697.26,10867.13,10867.13,180500],["2022-11-17",9810.6,11319.93,9810.6,9810.6,55100],["2022-11-18",8905.01,9810.6,8829.54,8829.54,65700],["2022-11-21",8150.35,9659.67,8074.88,8074.88,81100],["2022-11-22",8074.88,8829.54,8074.88,8754.08,77000],["2022-11-23",8905.01,8980.47,7999.41,7999.41,49900],["2022-11-24",8074.88,8301.28,7622.08,7622.08,31200],["2022-11-25",7999.41,8376.74,7697.55,8376.74,40900],["2022-11-28",8905.01,9206.87,8754.08,9206.87,86400],["2022-11-29",9810.6,9961.53,9206.87,9659.67,49200],["2022-11-30",9659.67,10489.8,9282.34,10338.87,83400],["2022-12-01",11093.53,11093.53,10187.93,10187.93,41300],["2022-12-02",9584.2,10338.87,9584.2,9810.6,52400],["2022-12-05",9810.6,10716.2,9735.14,9735.14,66300],["2022-12-06",9659.67,10187.93,9206.87,9508.74,105500],["2022-12-07",9131.41,10037.0,9055.94,9659.67,17300],["2022-12-08",9659.67,10187.93,9357.81,9357.81,45800],["2022-12-09",9357.81,9584.2,9055.94,9055.94,21500],["2022-12-12",9055.94,9961.53,9055.94,9961.53,118100],["2022-12-13",10187.93,10942.59,10187.93,10942.59,88400],["2022-12-14",11168.99,11848.19,11168.99,11697.26,43500],["2022-12-15",10565.26,12074.59,10565.26,10942.59,51700],["2022-12-16",10942.59,11999.12,10263.4,11772.72,56200],["2022-12-19",11772.72,12074.59,10942.59,11772.72,72200],["2022-12-20",11772.72,11923.65,10640.73,10640.73,32900],["2022-12-21",10942.59,11697.26,9584.2,11697.26,68600],["2022-12-22",11697.26,11697.26,10565.26,11697.26,37600],["2022-12-23",10942.59,11244.46,10565.26,10565.26,35100],["2022-12-26",10791.66,10867.13,9508.74,9508.74,16200],["2022-12-27",10338.87,10338.87,8829.54,9508.74,2500],["2022-12-28",9508.74,10037.0,9508.74,9659.67,6200],["2022-12-29",9961.53,9961.53,9055.94,9055.94,15600],["2022-12-30",9131.41,9584.2,9131.41,9206.87,25500],["2023-01-03",9961.53,10037.0,9810.6,9961.53,5000],["2023-01-04",10414.33,10414.33,9659.67,9659.67,15300],["2023-01-05",9131.41,9735.14,9131.41,9584.2,3500],["2023-01-06",9584.2,9659.67,9282.34,9433.27,17500],["2023-01-09",9659.67,9659.67,9282.34,9282.34,7500],["2023-01-10",9131.41,9433.27,8905.01,9131.41,18600],["2023-01-11",9131.41,9508.74,9131.41,9282.34,11200],["2023-01-12",9433.27,9659.67,9357.81,9433.27,9700],["2023-01-13",9584.2,9584.2,9357.81,9508.74,3300],["2023-01-16",9433.27,9433.27,9206.87,9206.87,5200],["2023-01-17",9206.87,9433.27,9206.87,9357.81,10900],["2023-01-18",9357.81,9810.6,9357.81,9584.2,5700],["2023-01-19",9810.6,9810.6,9357.81,9357.81,9600],["2023-01-27",9508.74,9508.74,9433.27,9433.27,14200],["2023-01-30",9508.74,9735.14,9508.74,9659.67,29600],["2023-01-31",9810.6,10565.26,9810.6,10263.4,66300],["2023-02-01",10263.4,10565.26,9659.67,10112.47,85400],["2023-02-02",9810.6,9961.53,9282.34,9282.34,14500],["2023-02-03",9584.2,9584.2,9282.34,9282.34,5300],["2023-02-06",9206.87,9282.34,9131.41,9282.34,12400],["2023-02-07",9433.27,9584.2,9206.87,9357.81,7200],["2023-02-08",9055.94,9282.34,9055.94,9055.94,14400],["2023-02-09",9206.87,9357.81,9131.41,9131.41,27300],["2023-02-10",9282.34,9282.34,8905.01,9131.41,18500],["2023-02-13",9282.34,9282.34,8754.08,8754.08,13000],["2023-02-14",9206.87,9206.87,8527.68,8829.54,6100],["2023-02-15",9357.81,9357.81,8829.54,8829.54,7300],["2023-02-16",9055.94,9055.94,8829.54,8905.01,24700],["2023-02-17",8980.47,9131.41,8754.08,8980.47,32500],["2023-02-20",9055.94,9357.81,8980.47,9282.34,16300],["2023-02-21",9810.6,9810.6,9055.94,9206.87,13600],["2023-02-22",9055.94,9357.81,9055.94,9206.87,36500],["2023-02-23",8905.01,9055.94,8829.54,9055.94,11300],["2023-02-24",9131.41,9131.41,8829.54,9055.94,9400],["2023-02-27",8754.08,8980.47,8603.14,8905.01,9500],["2023-02-28",8980.47,8980.47,8754.08,8905.01,14700],["2023-03-01",8754.08,8829.54,8150.35,8678.61,19000],["2023-03-02",8829.54,8905.01,8527.68,8527.68,8700],["2023-03-03",8829.54,8829.54,8527.68,8527.68,14700],["2023-03-06",8603.14,8678.61,8452.21,8678.61,9800],["2023-03-07",8678.61,8754.08,8301.28,8754.08,29600],["2023-03-08",8074.88,8678.61,8074.88,8678.61,7200],["2023-03-09",8678.61,8980.47,8678.61,8829.54,8300],["2023-03-10",8980.47,9055.94,8754.08,8905.01,3100],["2023-03-13",8829.54,8829.54,8603.14,8829.54,2600],["2023-03-14",8754.08,8754.08,8376.74,8754.08,4400],["2023-03-15",8754.08,8829.54,8678.61,8754.08,7500],["2023-03-16",8678.61,8678.61,8527.68,8678.61,2100],["2023-03-17",8678.61,8754.08,8301.28,8678.61,4200],["2023-03-20",8527.68,8603.14,8376.74,8376.74,6400],["2023-03-21",8376.74,8603.14,8376.74,8527.68,1600],["2023-03-22",8452.21,8527.68,7848.48,7848.48,16400],["2023-03-23",8301.28,8452.21,8225.81,8452.21,4900],["2023-03-24",8376.74,8452.21,8150.35,8452.21,8500],["2023-03-27",8225.81,8527.68,8150.35,8301.28,6800],["2023-03-28",8452.21,8452.21,8301.28,8376.74,8500],["2023-03-29",8452.21,8527.68,8301.28,8452.21,3600],["2023-03-30",8527.68,8527.68,8225.81,8225.81,1500],["2023-03-31",8150.35,8452.21,8074.88,8452.21,5100],["2023-04-03",8452.21,8829.54,8452.21,8452.21,12700],["2023-04-04",8603.14,8603.14,8452.21,8603.14,3200],["2023-04-05",8301.28,8527.68,8150.35,8527.68,26900],["2023-04-06",8452.21,8678.61,8301.28,8527.68,33200],["2023-04-07",8376.74,8527.68,8376.74,8452.21,4200],["2023-04-10",8829.54,8829.54,8376.74,8452.21,5100],["2023-04-11",8527.68,8527.68,8074.88,8376.74,19700],["2023-04-12",8452.21,8527.68,8301.28,8301.28,13500],["2023-04-13",8527.68,8527.68,8225.81,8301.28,4300],["2023-04-14",8301.28,8376.74,8074.88,8150.35,18900],["2023-04-17",8301.28,8301.28,8301.28,8301.28,6400],["2023-04-18",8301.28,8301.28,8074.88,8225.81,7400],["2023-04-19",8225.81,8225.81,8074.88,8150.35,8800],["2023-04-20",8150.35,8225.81,8150.35,8225.81,5900],["2023-04-21",8225.81,8225.81,8150.35,8150.35,2500],["2023-04-24",8150.35,8225.81,8074.88,8150.35,3900],["2023-04-25",8150.35,8150.35,8074.88,8074.88,2900],["2023-04-26",8074.88,8225.81,8074.88,8225.81,2500],["2023-04-27",8452.21,8452.21,8150.35,8150.35,2500],["2023-04-28",8150.35,8301.28,8074.88,8225.81,5700],["2023-05-04",8150.35,8225.81,8150.35,8225.81,5100],["2023-05-05",8225.81,8225.81,8074.88,8225.81,2300],["2023-05-08",8150.35,8225.81,8074.88,8150.35,4900],["2023-05-09",8074.88,8301.28,8074.88,8150.35,7300],["2023-05-10",8074.88,8225.81,7999.41,8225.81,20100],["2023-05-11",8301.28,8527.68,8225.81,8452.21,15100],["2023-05-12",8452.21,9055.94,8225.81,8829.54,23100],["2023-05-15",9055.94,9659.67,8678.61,9659.67,50100],["2023-05-16",9508.74,9659.67,9206.87,9508.74,23800],["2023-05-17",9735.14,9735.14,9055.94,9282.34,4400],["2023-05-18",9433.27,9433.27,8905.01,9206.87,6600],["2023-05-19",8905.01,9055.94,8603.14,9055.94,15200],["2023-05-22",9131.41,9131.41,8754.08,9055.94,7900],["2023-05-23",8754.08,8980.47,8452.21,8829.54,31700],["2023-05-24",8754.08,8829.54,8376.74,8527.68,14700],["2023-05-25",8678.61,8754.08,8376.74,8452.21,12900],["2023-05-26",8603.14,8603.14,8376.74,8376.74,9600],["2023-05-29",8527.68,8829.54,8376.74,8603.14,19000],["2023-05-30",8905.01,8905.01,8527.68,8678.61,13000],["2023-05-31",8678.61,9508.74,8678.61,9508.74,99400],["2023-06-01",10414.33,10414.33,9735.14,9961.53,58200],["2023-06-02",10414.33,10414.33,9508.74,9659.67,43000],["2023-06-05",9584.2,9659.67,9282.34,9282.34,25300],["2023-06-06",9357.81,9584.2,9131.41,9508.74,12300],["2023-06-07",9508.74,9659.67,9433.27,9659.67,51500],["2023-06-08",9810.6,10037.0,9659.67,9810.6,50000],["2023-06-09",9584.2,9735.14,9508.74,9659.67,11700],["2023-06-12",9584.2,9584.2,9433.27,9584.2,29500],["2023-06-13",9659.67,9659.67,9508.74,9508.74,27000],["2023-06-14",9735.14,9735.14,9357.81,9508.74,19300],["2023-06-15",9433.27,9584.2,9206.87,9357.81,25600],["2023-06-16",9357.81,9433.27,9357.81,9357.81,23200],["2023-06-19",9357.81,9357.81,9206.87,9357.81,27200],["2023-06-20",9357.81,9357.81,9282.34,9357.81,5500],["2023-06-21",9357.81,9584.2,9357.81,9584.2,14300],["2023-06-22",9584.2,9659.67,9433.27,9584.2,20700],["2023-06-23",9433.27,9584.2,9433.27,9584.2,2300],["2023-06-26",9508.74,9584.2,9055.94,9508.74,3500],["2023-06-27",9357.81,9508.74,9282.34,9508.74,7900],["2023-06-28",9357.81,9433.27,9282.34,9433.27,16500],["2023-06-29",9206.87,9357.81,8829.54,9055.94,17200],["2023-06-30",9055.94,9357.81,9055.94,9357.81,25700],["2023-07-03",9433.27,9433.27,9206.87,9206.87,4200],["2023-07-04",9206.87,9357.81,9206.87,9357.81,5300],["2023-07-05",9433.27,9433.27,9282.34,9433.27,9200],["2023-07-06",9206.87,9357.81,9055.94,9055.94,11500],["2023-07-07",9055.94,9282.34,9055.94,9055.94,3900],["2023-07-10",9508.74,9508.74,9055.94,9357.81,3900],["2023-07-11",9131.41,9357.81,9055.94,9206.87,7600],["2023-07-12",9357.81,9357.81,9131.41,9206.87,5000],["2023-07-13",9206.87,9282.34,9055.94,9282.34,3200],["2023-07-14",9131.41,9282.34,9055.94,9282.34,5900],["2023-07-17",8754.08,9357.81,8754.08,9357.81,12000],["2023-07-18",9131.41,9282.34,9055.94,9206.87,2400],["2023-07-19",9131.41,9206.87,9055.94,9206.87,15100],["2023-07-20",9206.87,9206.87,9055.94,9206.87,6300],["2023-07-21",9206.87,9206.87,9055.94,9131.41,8700],["2023-07-24",9206.87,9206.87,9055.94,9206.87,12500],["2023-07-25",9131.41,9131.41,8980.47,8980.47,15300],["2023-07-26",8980.47,9055.94,8905.01,9055.94,11700],["2023-07-27",9131.41,9131.41,9055.94,9055.94,4600],["2023-07-28",9131.41,9131.41,8905.01,9131.41,8400],["2023-07-31",9206.87,9357.81,9055.94,9206.87,19300],["2023-08-01",9131.41,9206.87,9131.41,9206.87,5700],["2023-08-02",9282.34,9357.81,9131.41,9357.81,27100],["2023-08-03",9282.34,9508.74,9282.34,9357.81,15100],["2023-08-04",9357.81,9357.81,9282.34,9282.34,38300],["2023-08-07",9282.34,9357.81,9206.87,9282.34,16500],["2023-08-08",9357.81,9433.27,9282.34,9282.34,7400],["2023-08-09",9282.34,10187.93,9282.34,10112.47,100200],["2023-08-10",10489.8,10489.8,9961.53,9961.53,27400],["2023-08-11",9886.07,9886.07,9508.74,9735.14,21700],["2023-08-14",9433.27,9810.6,9433.27,9735.14,28400],["2023-08-15",9584.2,9735.14,9508.74,9584.2,15100],["2023-08-16",9735.14,9735.14,9508.74,9735.14,10100],["2023-08-17",9659.67,9659.67,9433.27,9584.2,28500],["2023-08-18",9508.74,9508.74,8829.54,8829.54,44600],["2023-08-21",8905.01,9131.41,8829.54,9131.41,18100],["2023-08-22",9131.41,9282.34,8829.54,8829.54,8300],["2023-08-23",9055.94,9282.34,8905.01,9206.87,1700],["2023-08-24",9131.41,9282.34,9131.41,9282.34,8500],["2023-08-25",9282.34,9282.34,9131.41,9131.41,3000],["2023-08-28",9206.87,10037.0,9131.41,9433.27,15900],["2023-08-29",9810.6,9810.6,9357.81,9433.27,2600],["2023-08-30",9584.2,9584.2,9357.81,9357.81,2100],["2023-08-31",9282.34,9584.2,9282.34,9584.2,7600],["2023-09-05",9584.2,9735.14,9584.2,9659.67,14200],["2023-09-06",9810.6,9810.6,9584.2,9735.14,5300],["2023-09-07",9810.6,9810.6,9433.27,9735.14,24300],["2023-09-08",9735.14,10640.73,9735.14,10565.26,54300],["2023-09-11",10112.47,10414.33,9810.6,9886.07,24400],["2023-09-12",10037.0,10037.0,9810.6,9886.07,5200],["2023-09-13",9810.6,9886.07,9584.2,9584.2,11800],["2023-09-14",9584.2,9735.14,9433.27,9735.14,8300],["2023-09-15",9735.14,9735.14,9659.67,9735.14,7600],["2023-09-18",9508.74,9659.67,9357.81,9433.27,5900],["2023-09-19",9357.81,9508.74,9131.41,9433.27,15200],["2023-09-20",9433.27,9584.2,9433.27,9584.2,12900],["2023-09-21",9584.2,9659.67,9357.81,9659.67,3000],["2023-09-22",9282.34,9508.74,9131.41,9508.74,13100],["2023-09-25",9659.67,9659.67,8905.01,8905.01,14305],["2023-09-26",8905.01,9206.87,8678.61,8980.47,18100],["2023-09-27",8905.01,8980.47,8754.08,8980.47,900],["2023-09-28",9357.81,9357.81,8754.08,8980.47,2400],["2023-09-29",8829.54,9357.81,8829.54,8980.47,1600],["2023-10-02",8754.08,9131.41,8678.61,9131.41,2700],["2023-10-03",9131.41,9131.41,8225.81,8905.01,18300],["2023-10-04",8905.01,9055.94,8905.01,8980.47,12900],["2023-10-05",8980.47,8980.47,8678.61,8905.01,3300],["2023-10-06",8754.08,8905.01,8754.08,8905.01,1600],["2023-10-09",8829.54,9433.27,8754.08,8980.47,10200],["2023-10-10",9055.94,9282.34,9055.94,9206.87,4000],["2023-10-11",9282.34,9433.27,9206.87,9282.34,16900],["2023-10-12",9433.27,9659.67,9357.81,9584.2,3300],["2023-10-13",9584.2,9659.67,9206.87,9433.27,9200],["2023-10-16",9508.74,9584.2,9433.27,9508.74,12800],["2023-10-17",9508.74,9810.6,9508.74,9584.2,19100],["2023-10-18",9433.27,9584.2,9433.27,9433.27,7600],["2023-10-19",9836.4,9836.4,9433.27,9433.27,8100],["2023-10-20",9433.27,9433.27,9433.27,9433.27,0],["2023-10-23",9594.52,9594.52,8949.51,9352.65,3500],["2023-10-24",9272.02,9352.65,9030.14,9352.65,5400],["2023-10-25",9352.65,9352.65,8627.01,9272.02,3400],["2023-10-26",8707.64,9110.77,8707.64,9110.77,12300],["2023-10-27",8788.26,9191.39,8304.5,8868.89,11600],["2023-10-30",8868.89,9030.14,8707.64,9030.14,2800],["2023-10-31",9030.14,9030.14,8385.13,8868.89,7000],["2023-11-01",8788.26,8868.89,8788.26,8868.89,2000],["2023-11-02",8788.26,9272.02,8465.76,9191.39,17500],["2023-11-03",9191.39,9191.39,9191.39,9191.39,100],["2023-11-06",8788.26,9272.02,8788.26,9191.39,3500],["2023-11-07",8868.89,9110.77,8788.26,9030.14,6900],["2023-11-08",9030.14,9110.77,8707.64,9110.77,22600],["2023-11-09",9110.77,9272.02,9110.77,9191.39,18600],["2023-11-10",9191.39,9272.02,9191.39,9191.39,1600],["2023-11-13",9030.14,9191.39,8868.89,9110.77,2800],["2023-11-14",9110.77,9110.77,8868.89,9110.77,14500],["2023-11-15",9110.77,9110.77,8868.89,9030.14,14800],["2023-11-16",9030.14,9110.77,8868.89,9030.14,2000],["2023-11-17",8949.51,9030.14,8788.26,9030.14,11100],["2023-11-20",8707.64,9030.14,8707.64,9030.14,2800],["2023-11-21",9030.14,9030.14,9030.14,9030.14,1200],["2023-11-22",8949.51,9030.14,8949.51,9030.14,4200],["2023-11-23",9030.14,9030.14,8868.89,8868.89,5400],["2023-11-24",8788.26,8949.51,8788.26,8949.51,2100],["2023-11-27",8868.89,8868.89,8707.64,8788.26,1900],["2023-11-28",8788.26,8868.89,8788.26,8868.89,2300],["2023-11-29",9030.14,9030.14,8788.26,9030.14,2400],["2023-11-30",9030.14,9030.14,8949.51,9030.14,1300],["2023-12-01",9191.39,9191.39,8788.26,9030.14,3400],["2023-12-04",9030.14,9030.14,8949.51,8949.51,9900],["2023-12-05",8949.51,8949.51,8788.26,8949.51,9500],["2023-12-06",9110.77,9110.77,8868.89,8949.51,4500],["2023-12-07",8949.51,9030.14,8788.26,9030.14,3800],["2023-12-08",9030.14,9191.39,8949.51,9030.14,6400],["2023-12-11",9030.14,9191.39,9030.14,9030.14,3600],["2023-12-12",9030.14,9030.14,9030.14,9030.14,100],["2023-12-13",8949.51,9030.14,8788.26,9030.14,5500],["2023-12-14",8868.89,8868.89,8868.89,8868.89,1100],["2023-12-15",8949.51,9191.39,8949.51,8949.51,3100],["2023-12-18",8949.51,9110.77,8868.89,9110.77,6300],["2023-12-19",9191.39,9191.39,8949.51,9110.77,1800],["2023-12-20",9110.77,9191.39,8788.26,9191.39,1700],["2023-12-21",8868.89,9030.14,8868.89,9030.14,1700],["2023-12-22",8868.89,8949.51,8868.89,8868.89,1300],["2023-12-25",8868.89,9030.14,8868.89,8868.89,3600],["2023-12-26",8868.89,9030.14,8868.89,9030.14,1200],["2023-12-27",9030.14,9030.14,8949.51,8949.51,700],["2023-12-28",8949.51,9191.39,8868.89,9110.77,2000],["2023-12-29",9110.77,9191.39,8949.51,9191.39,3500],["2024-01-02",9191.39,9513.9,9030.14,9272.02,18800],["2024-01-03",9191.39,9433.27,9191.39,9352.65,9200],["2024-01-04",9433.27,9513.9,9110.77,9352.65,19400],["2024-01-05",9352.65,9352.65,9272.02,9272.02,4400],["2024-01-08",9272.02,9272.02,9272.02,9272.02,1900],["2024-01-09",9272.02,9352.65,9272.02,9352.65,3000],["2024-01-10",9352.65,9352.65,9110.77,9352.65,18400],["2024-01-11",9352.65,9352.65,9352.65,9352.65,0],["2024-01-12",9191.39,9352.65,9191.39,9352.65,1000],["2024-01-15",9272.02,9272.02,9110.77,9272.02,4200],["2024-01-16",9191.39,9191.39,9110.77,9110.77,3300],["2024-01-17",9191.39,9272.02,9191.39,9272.02,600],["2024-01-18",9513.9,9513.9,9110.77,9191.39,3300],["2024-01-19",9030.14,9191.39,9030.14,9110.77,7400],["2024-01-22",9110.77,9272.02,9110.77,9272.02,7100],["2024-01-23",9272.02,9352.65,9272.02,9352.65,9400],["2024-01-24",9352.65,9433.27,9272.02,9352.65,3700],["2024-01-25",9433.27,9513.9,9352.65,9513.9,27100],["2024-01-26",9513.9,9836.4,9433.27,9433.27,18500],["2024-01-29",9755.78,9755.78,9433.27,9433.27,3200],["2024-01-30",9433.27,9433.27,9352.65,9352.65,4200],["2024-01-31",9352.65,9352.65,9272.02,9272.02,1600],["2024-02-01",9352.65,9352.65,9272.02,9352.65,5300],["2024-02-02",9352.65,9352.65,9272.02,9352.65,5900],["2024-02-05",9352.65,9675.15,9272.02,9433.27,20500],["2024-02-06",9433.27,9433.27,9352.65,9433.27,3500],["2024-02-07",9352.65,9513.9,9352.65,9513.9,4800],["2024-02-15",9513.9,9513.9,9352.65,9352.65,1700],["2024-02-16",9352.65,9433.27,9352.65,9433.27,500],["2024-02-19",9433.27,9594.52,9433.27,9433.27,4900],["2024-02-20",9433.27,9513.9,9433.27,9433.27,8100],["2024-02-21",9433.27,9594.52,9352.65,9433.27,6900],["2024-02-22",9433.27,9594.52,9191.39,9352.65,11200],["2024-02-23",9513.9,9513.9,9110.77,9513.9,3700],["2024-02-26",9272.02,9352.65,9272.02,9352.65,900],["2024-02-27",9352.65,9352.65,9352.65,9352.65,500],["2024-02-28",9272.02,9594.52,9191.39,9433.27,12900],["2024-02-29",9594.52,9594.52,9272.02,9594.52,5600],["2024-03-01",9513.9,9513.9,9352.65,9513.9,1200],["2024-03-04",9513.9,9594.52,9513.9,9594.52,5000],["2024-03-05",9594.52,9675.15,9513.9,9675.15,18200],["2024-03-06",9513.9,9675.15,9513.9,9675.15,200],["2024-03-07",9675.15,9675.15,9352.65,9675.15,4900],["2024-03-08",9675.15,9675.15,9352.65,9433.27,4900],["2024-03-11",9755.78,9755.78,9352.65,9352.65,4000],["2024-03-12",9352.65,10078.28,9352.65,9675.15,4700],["2024-03-13",9836.4,9836.4,9675.15,9675.15,2900],["2024-03-14",9675.15,9755.78,9675.15,9755.78,12800],["2024-03-15",9513.9,9594.52,9433.27,9513.9,2300],["2024-03-18",9513.9,9513.9,9433.27,9513.9,2300],["2024-03-19",9513.9,9513.9,9513.9,9513.9,0],["2024-03-20",9917.03,9917.03,9433.27,9513.9,2100],["2024-03-21",9352.65,9513.9,9352.65,9513.9,800],["2024-03-22",9513.9,9675.15,9513.9,9675.15,3200],["2024-03-25",9352.65,9433.27,9272.02,9272.02,1700],["2024-03-26",9594.52,9594.52,8465.76,9352.65,22900],["2024-03-27",9594.52,9594.52,9433.27,9433.27,1100],["2024-03-28",9513.9,9513.9,9110.77,9352.65,7200],["2024-03-29",9352.65,9433.27,9352.65,9352.65,4600],["2024-04-01",9433.27,9433.27,9352.65,9352.65,1400],["2024-04-02",9272.02,9513.9,9272.02,9352.65,2800],["2024-04-03",9352.65,9513.9,9352.65,9352.65,11000],["2024-04-04",9513.9,9513.9,9352.65,9513.9,1700],["2024-04-05",9513.9,9594.52,9433.27,9433.27,3000],["2024-04-08",9352.65,9433.27,9352.65,9433.27,200],["2024-04-09",9594.52,9594.52,9433.27,9433.27,3200],["2024-04-10",9191.39,9433.27,9191.39,9433.27,1900],["2024-04-11",9352.65,9352.65,9272.02,9272.02,73300],["2024-04-12",9675.15,9836.4,9352.65,9755.78,58400],["2024-04-15",9755.78,9836.4,9675.15,9755.78,2600],["2024-04-16",9755.78,9755.78,9272.02,9513.9,6200],["2024-04-17",9513.9,9513.9,9272.02,9433.27,1200],["2024-04-19",9675.15,9675.15,9030.14,9433.27,3500],["2024-04-22",9352.65,9513.9,9191.39,9513.9,9300],["2024-04-23",9594.52,9594.52,9513.9,9513.9,200],["2024-04-24",9513.9,9594.52,9272.02,9513.9,11200],["2024-04-25",9513.9,9513.9,9513.9,9513.9,0],["2024-04-26",9272.02,9513.9,9191.39,9513.9,3300],["2024-05-02",9675.15,9675.15,9272.02,9433.27,1100],["2024-05-03",9513.9,9513.9,9352.65,9352.65,1900],["2024-05-06",9352.65,9433.27,9352.65,9433.27,2400],["2024-05-07",9433.27,9594.52,9352.65,9352.65,4400],["2024-05-08",9513.9,9594.52,9433.27,9513.9,10500],["2024-05-09",9433.27,9594.52,9433.27,9513.9,800],["2024-05-10",9433.27,9594.52,9433.27,9513.9,2300],["2024-05-13",9433.27,9513.9,9352.65,9352.65,1400],["2024-05-14",9433.27,9513.9,9433.27,9513.9,4000],["2024-05-15",9513.9,9513.9,9433.27,9513.9,6700],["2024-05-16",9594.52,9675.15,9433.27,9433.27,4500],["2024-05-17",9513.9,9594.52,9352.65,9433.27,24200],["2024-05-20",9675.15,9675.15,9272.02,9513.9,8000],["2024-05-21",9513.9,9594.52,9513.9,9513.9,4900],["2024-05-22",9433.27,9513.9,9433.27,9513.9,5400],["2024-05-23",9513.9,9513.9,9433.27,9513.9,1500],["2024-05-24",9433.27,9594.52,9433.27,9594.52,2400],["2024-05-27",9513.9,9594.52,9513.9,9594.52,1100],["2024-05-28",9594.52,9675.15,9594.52,9594.52,2700],["2024-05-29",9594.52,10400.79,9513.9,10158.91,42400],["2024-05-30",10884.54,10884.54,9917.03,10158.91,4200],["2024-05-31",9917.03,10158.91,9836.4,10158.91,13100],["2024-06-03",10078.28,10320.16,9917.03,10158.91,5000],["2024-06-04",9836.4,10158.91,9836.4,9997.66,3800],["2024-06-05",10078.28,10078.28,9997.66,10078.28,3800],["2024-06-06",9997.66,10078.28,9836.4,10078.28,6600],["2024-06-07",10158.91,10158.91,9997.66,10078.28,11300],["2024-06-10",10078.28,10562.04,10078.28,10562.04,25900],["2024-06-11",10481.41,10481.41,10158.91,10400.79,14100],["2024-06-12",10481.41,10562.04,10320.16,10481.41,26800],["2024-06-13",10400.79,10562.04,10320.16,10481.41,15400],["2024-06-14",10239.53,10400.79,10239.53,10239.53,5900],["2024-06-17",10078.28,10400.79,10078.28,10400.79,1800],["2024-06-18",10481.41,10481.41,10400.79,10400.79,400],["2024-06-19",10562.04,10562.04,10481.41,10481.41,11500],["2024-06-20",10481.41,10562.04,10400.79,10481.41,9200],["2024-06-21",10481.41,10481.41,10239.53,10400.79,6500],["2024-06-24",10481.41,11045.8,10481.41,11045.8,41200],["2024-06-25",11207.05,11207.05,10562.04,10965.17,6400],["2024-06-26",10965.17,11045.8,10642.67,10965.17,8700],["2024-06-27",10481.41,10884.54,10481.41,10884.54,3400],["2024-06-28",10481.41,10481.41,10239.53,10239.53,12900],["2024-07-01",10239.53,10400.79,10239.53,10400.79,4400],["2024-07-02",10400.79,10400.79,10320.16,10320.16,3600],["2024-07-03",10239.53,10320.16,9997.66,10320.16,12100],["2024-07-04",10078.28,10481.41,10078.28,10481.41,2900],["2024-07-05",10158.91,10562.04,10158.91,10481.41,900],["2024-07-08",10481.41,10481.41,10239.53,10481.41,10800],["2024-07-09",10481.41,10481.41,10400.79,10400.79,4000],["2024-07-10",10400.79,10723.29,10400.79,10562.04,22800],["2024-07-11",10562.04,10803.92,10562.04,10803.92,3800],["2024-07-12",10400.79,10803.92,10400.79,10723.29,4800],["2024-07-15",10884.54,11771.43,10884.54,11771.43,175900],["2024-07-16",12497.07,12900.2,12497.07,12900.2,86800],["2024-07-17",12900.2,14190.22,11932.69,12819.57,198400],["2024-07-18",12900.2,12900.2,11852.06,12013.31,52400],["2024-07-19",12013.31,12013.31,10884.54,11045.8,55500],["2024-07-22",11045.8,12013.31,10642.67,11368.3,23300],["2024-07-23",11287.68,12335.82,10884.54,11287.68,35500],["2024-07-24",10884.54,11529.55,10803.92,11529.55,29700],["2024-07-25",11126.42,11287.68,10965.17,11287.68,13900],["2024-07-26",11529.55,11610.18,11045.8,11126.42,6700],["2024-07-29",11852.06,11852.06,11126.42,11771.43,16000],["2024-07-30",11448.93,11610.18,11287.68,11448.93,7700],["2024-07-31",11287.68,11610.18,11287.68,11448.93,5000],["2024-08-01",11448.93,11448.93,10481.41,11287.68,12100],["2024-08-02",11207.05,11207.05,10320.16,10803.92,15400],["2024-08-05",10481.41,10965.17,9917.03,10078.28,13000],["2024-08-06",9836.4,10642.67,9836.4,10400.79,1000],["2024-08-07",10562.04,11287.68,10400.79,10723.29,2800],["2024-08-08",9917.03,10803.92,9917.03,10723.29,26700],["2024-08-09",11207.05,11207.05,10642.67,10642.67,3200],["2024-08-12",10965.17,10965.17,10481.41,10884.54,14900],["2024-08-13",10481.41,10884.54,10481.41,10803.92,5700],["2024-08-14",10803.92,10884.54,10642.67,10642.67,4700],["2024-08-15",10481.41,10803.92,10481.41,10803.92,4700],["2024-08-16",10803.92,10965.17,10562.04,10965.17,20000],["2024-08-19",10965.17,11045.8,10562.04,10884.54,11700],["2024-08-20",10884.54,10965.17,10642.67,10723.29,8000],["2024-08-21",10723.29,10884.54,10562.04,10803.92,8900],["2024-08-22",10803.92,10803.92,10400.79,10803.92,14700],["2024-08-23",10723.29,11852.06,10723.29,11690.81,73800],["2024-08-26",11771.43,12174.56,11287.68,11287.68,9100],["2024-08-27",11126.42,11287.68,11045.8,11045.8,12400],["2024-08-28",11610.18,11610.18,10965.17,11368.3,4100],["2024-08-29",11368.3,11368.3,11045.8,11287.68,4500],["2024-08-30",11610.18,11610.18,10965.17,11287.68,2000],["2024-09-04",10965.17,11207.05,10965.17,11207.05,3100],["2024-09-05",11287.68,11287.68,11045.8,11207.05,5000],["2024-09-06",10884.54,11207.05,10723.29,11207.05,3500],["2024-09-09",11207.05,11207.05,10965.17,10965.17,3100],["2024-09-10",10965.17,12013.31,10481.41,10965.17,45600],["2024-09-11",10965.17,10965.17,10884.54,10965.17,4600],["2024-09-12",10803.92,11287.68,10723.29,10965.17,3200],["2024-09-13",10803.92,11207.05,10723.29,11207.05,3800],["2024-09-16",10965.17,11207.05,10723.29,11207.05,11200],["2024-09-17",11045.8,11126.42,11045.8,11126.42,2300],["2024-09-18",11045.8,11045.8,11045.8,11045.8,2100],["2024-09-19",11045.8,11126.42,10723.29,11126.42,9000],["2024-09-20",11126.42,11126.42,10884.54,11045.8,4700],["2024-09-23",10803.92,10965.17,10803.92,10965.17,5100],["2024-09-24",10965.17,11287.68,10965.17,10965.17,10600],["2024-09-25",11207.05,11207.05,10723.29,10884.54,17500],["2024-09-26",10884.54,11045.8,10803.92,10884.54,6500],["2024-09-27",11045.8,11610.18,10965.17,10965.17,23400],["2024-09-30",11045.8,11207.05,10965.17,11207.05,6200],["2024-10-01",11207.05,11448.93,11126.42,11448.93,3800],["2024-10-02",11207.05,11287.68,11045.8,11287.68,12000],["2024-10-03",11126.42,11207.05,10965.17,11126.42,12100],["2024-10-04",11368.3,11368.3,10965.17,11045.8,400],["2024-10-07",10965.17,11126.42,10965.17,11126.42,9100],["2024-10-08",10965.17,11126.42,10884.54,11126.42,2900],["2024-10-09",11126.42,11126.42,10884.54,10884.54,5100],["2024-10-10",10965.17,11207.05,10723.29,10965.17,7000],["2024-10-11",10965.17,11045.8,10884.54,10965.17,13900],["2024-10-14",10723.29,10965.17,10481.41,10884.54,13000],["2024-10-15",10884.54,10965.17,10642.67,10803.92,8400],["2024-10-16",10884.54,10965.17,10803.92,10965.17,12200],["2024-10-17",10965.17,10965.17,10723.29,10965.17,6100],["2024-10-18",10723.29,10884.54,10723.29,10803.92,9900],["2024-10-21",10803.92,11448.93,10803.92,11287.68,23700],["2024-10-22",11126.42,11126.42,10803.92,10965.17,4400],["2024-10-23",10965.17,11045.8,10965.17,11045.8,4700],["2024-10-24",11045.8,11045.8,10642.67,11045.8,7300],["2024-10-25",11132.09,11132.09,10873.21,11132.09,2300],["2024-10-28",11132.09,11132.09,11132.09,11132.09,6600],["2024-10-29",10873.21,11132.09,10786.91,11045.8,3400],["2024-10-30",11045.8,11045.8,10873.21,11045.8,6500],["2024-10-31",11045.8,11132.09,10873.21,11045.8,3300],["2024-11-01",11045.8,11045.8,10786.91,10959.5,2600],["2024-11-04",10700.62,11045.8,10700.62,10959.5,4100],["2024-11-05",10700.62,10873.21,10614.32,10873.21,4600],["2024-11-06",10959.5,11132.09,10873.21,11132.09,2000],["2024-11-07",11304.68,11304.68,10700.62,11132.09,4000],["2024-11-08",11132.09,11132.09,10873.21,10959.5,7000],["2024-11-11",10786.91,11045.8,10700.62,11045.8,2200],["2024-11-12",10959.5,11045.8,10786.91,10873.21,6500],["2024-11-13",11563.57,11563.57,10959.5,11045.8,2600],["2024-11-14",10873.21,11045.8,10786.91,10786.91,3300],["2024-11-15",11045.8,11045.8,10700.62,11045.8,1200],["2024-11-18",10786.91,10959.5,10441.73,10959.5,3200],["2024-11-19",10614.32,10959.5,10614.32,10959.5,1300],["2024-11-20",10786.91,10959.5,10786.91,10959.5,2600],["2024-11-21",10959.5,10959.5,10959.5,10959.5,2500],["2024-11-22",11045.8,11132.09,10959.5,11132.09,14200],["2024-11-25",11132.09,11132.09,11132.09,11132.09,4000],["2024-11-26",11132.09,11132.09,11132.09,11132.09,400],["2024-11-27",11132.09,11132.09,11132.09,11132.09,200],["2024-11-28",11218.39,11218.39,10786.91,11045.8,2500],["2024-11-29",11045.8,11045.8,11045.8,11045.8,700],["2024-12-02",11045.8,11045.8,11045.8,11045.8,0],["2024-12-03",11045.8,11132.09,11045.8,11045.8,6300],["2024-12-04",10873.21,10873.21,10873.21,10873.21,100],["2024-12-05",10873.21,10873.21,10873.21,10873.21,2000],["2024-12-06",10873.21,11132.09,10873.21,11132.09,3900],["2024-12-09",11132.09,11132.09,11132.09,11132.09,0],["2024-12-10",11045.8,11045.8,11045.8,11045.8,353800],["2024-12-11",11132.09,11132.09,11132.09,11132.09,1900],["2024-12-12",11132.09,11132.09,11045.8,11045.8,7600],["2024-12-13",11132.09,11132.09,11045.8,11045.8,1700],["2024-12-16",11132.09,11132.09,10959.5,10959.5,3600],["2024-12-17",10959.5,10959.5,10959.5,10959.5,200],["2024-12-18",10959.5,10959.5,10959.5,10959.5,1100],["2024-12-19",10959.5,10959.5,10959.5,10959.5,0],["2024-12-20",11132.09,11132.09,11045.8,11045.8,1600],["2024-12-23",11045.8,11649.86,10959.5,11218.39,13500],["2024-12-24",11563.57,11563.57,11218.39,11390.98,16100],["2024-12-25",11390.98,11477.27,11390.98,11477.27,12100],["2024-12-26",11649.86,11649.86,11390.98,11477.27,12000],["2024-12-27",11477.27,11649.86,11218.39,11390.98,9500],["2024-12-30",11218.39,11218.39,11045.8,11045.8,4700],["2024-12-31",11045.8,11390.98,11045.8,11218.39,7400],["2025-01-02",11218.39,11218.39,11132.09,11132.09,300],["2025-01-03",11132.09,11132.09,10959.5,11045.8,13400],["2025-01-06",11045.8,11045.8,10614.32,11045.8,5000],["2025-01-07",11045.8,11045.8,11045.8,11045.8,2200],["2025-01-08",11045.8,11045.8,11045.8,11045.8,900],["2025-01-09",11045.8,11045.8,11045.8,11045.8,3400],["2025-01-10",11045.8,11045.8,10700.62,10700.62,5300],["2025-01-13",10700.62,11045.8,10700.62,10786.91,7500],["2025-01-14",10786.91,11132.09,10700.62,10700.62,26900],["2025-01-15",10786.91,10786.91,10700.62,10700.62,7500],["2025-01-16",10873.21,10873.21,10700.62,10700.62,6500],["2025-01-17",10700.62,10786.91,10700.62,10786.91,3900],["2025-01-20",10786.91,10786.91,10700.62,10700.62,4400],["2025-01-21",11218.39,11218.39,10355.43,10786.91,15500],["2025-01-22",10700.62,10786.91,10355.43,10786.91,4600],["2025-01-23",10786.91,10786.91,10786.91,10786.91,100],["2025-01-24",10700.62,10700.62,10614.32,10614.32,4300],["2025-02-03",10786.91,10786.91,10786.91,10786.91,12400],["2025-02-04",10786.91,10786.91,10786.91,10786.91,2400],["2025-02-05",10786.91,10786.91,10700.62,10786.91,6500],["2025-02-06",10786.91,10786.91,10786.91,10786.91,0],["2025-02-07",10786.91,10873.21,10786.91,10873.21,1100],["2025-02-10",10873.21,10873.21,10614.32,10614.32,8100],["2025-02-11",10614.32,10614.32,10614.32,10614.32,0],["2025-02-12",10700.62,10700.62,10528.02,10614.32,9100],["2025-02-13",10873.21,10873.21,10873.21,10873.21,1100],["2025-02-14",10873.21,10873.21,10873.21,10873.21,200],["2025-02-17",10873.21,10873.21,10528.02,10873.21,7900],["2025-02-18",10873.21,11132.09,10873.21,11132.09,11600],["2025-02-19",10873.21,11218.39,10873.21,11218.39,1800],["2025-02-20",11218.39,11218.39,11218.39,11218.39,0],["2025-02-21",11045.8,11218.39,10959.5,11132.09,11400],["2025-02-24",11045.8,11045.8,11045.8,11045.8,10100],["2025-02-25",11304.68,11304.68,11045.8,11045.8,1800],["2025-02-26",11218.39,11218.39,11045.8,11045.8,7800],["2025-02-27",11045.8,11132.09,10786.91,11132.09,5800],["2025-02-28",11132.09,11304.68,11132.09,11304.68,3600],["2025-03-03",11218.39,11218.39,11045.8,11045.8,3200],["2025-03-04",10959.5,11045.8,10873.21,10959.5,19400],["2025-03-05",10873.21,10873.21,10873.21,10873.21,200],["2025-03-06",11045.8,11132.09,11045.8,11045.8,10800],["2025-03-07",11218.39,11218.39,11132.09,11132.09,2900],["2025-03-10",11132.09,11132.09,11132.09,11132.09,5300],["2025-03-11",10873.21,11218.39,10873.21,11045.8,4000],["2025-03-12",11045.8,11132.09,11045.8,11132.09,4000],["2025-03-13",11132.09,11132.09,10959.5,11045.8,9600],["2025-03-14",10959.5,11045.8,10873.21,11045.8,6100],["2025-03-17",11132.09,11132.09,10959.5,11132.09,2100],["2025-03-18",11218.39,11218.39,11045.8,11045.8,2000],["2025-03-19",11045.8,11045.8,10959.5,10959.5,3200],["2025-03-20",11218.39,11218.39,11132.09,11132.09,10200],["2025-03-21",11132.09,11132.09,11132.09,11132.09,3200],["2025-03-24",10873.21,11132.09,10786.91,11045.8,6800],["2025-03-25",11045.8,11045.8,11045.8,11045.8,6000],["2025-03-26",11045.8,11132.09,11045.8,11132.09,400],["2025-03-27",11045.8,11045.8,11045.8,11045.8,700],["2025-03-28",11045.8,11045.8,11045.8,11045.8,200],["2025-03-31",10959.5,10959.5,10959.5,10959.5,1100],["2025-04-01",10959.5,10959.5,10873.21,10873.21,3200],["2025-04-02",10873.21,10873.21,10786.91,10873.21,3600],["2025-04-03",10355.43,10441.73,9923.96,9923.96,18700],["2025-04-04",9923.96,10528.02,9492.48,10528.02,13100],["2025-04-08",9751.37,9751.37,9492.48,9751.37,31400],["2025-04-09",9751.37,9751.37,9751.37,9751.37,1000],["2025-04-10",9751.37,10700.62,9751.37,10614.32,19700],["2025-04-11",10269.14,10614.32,10269.14,10614.32,700],["2025-04-14",10614.32,10700.62,10614.32,10700.62,1200],["2025-04-15",10700.62,10786.91,10010.25,10355.43,4800],["2025-04-16",10614.32,10614.32,10269.14,10269.14,2200],["2025-04-17",10269.14,10355.43,10269.14,10355.43,1200],["2025-04-18",10614.32,10614.32,10355.43,10355.43,1600],["2025-04-21",10528.02,10528.02,10355.43,10441.73,16400],["2025-04-22",10614.32,10614.32,10269.14,10355.43,7600],["2025-04-23",10873.21,10873.21,10010.25,10441.73,15800],["2025-04-24",10441.73,10614.32,10355.43,10614.32,10700],["2025-04-25",10355.43,10786.91,10355.43,10786.91,5200],["2025-04-28",10528.02,10959.5,10441.73,10700.62,7100],["2025-04-29",10700.62,10786.91,10528.02,10786.91,11700],["2025-05-05",10614.32,10786.91,10528.02,10786.91,5300],["2025-05-06",10700.62,10700.62,10528.02,10614.32,9300],["2025-05-07",10614.32,10700.62,10614.32,10700.62,5600],["2025-05-08",10700.62,10700.62,10441.73,10528.02,6100],["2025-05-09",10528.02,10700.62,10355.43,10700.62,2900],["2025-05-12",10700.62,10700.62,10700.62,10700.62,1000],["2025-05-13",10614.32,10614.32,10528.02,10614.32,14400],["2025-05-14",10528.02,10700.62,10528.02,10614.32,4500],["2025-05-15",10441.73,10614.32,10441.73,10614.32,2500],["2025-05-16",10441.73,10614.32,10441.73,10614.32,3200],["2025-05-19",10355.43,10614.32,10355.43,10614.32,2100],["2025-05-20",10614.32,10614.32,10614.32,10614.32,1100],["2025-05-21",10528.02,10614.32,10528.02,10614.32,1100],["2025-05-22",10355.43,10614.32,10355.43,10355.43,8200],["2025-05-23",10441.73,10614.32,10355.43,10614.32,4300],["2025-05-26",10528.02,10700.62,10528.02,10614.32,1000],["2025-05-27",10700.62,10786.91,10528.02,10700.62,18100],["2025-05-28",10700.62,10700.62,10614.32,10700.62,5300],["2025-05-29",10614.32,10873.21,10614.32,10873.21,13400],["2025-05-30",10700.62,10786.91,10614.32,10786.91,9000],["2025-06-02",10614.32,10786.91,10614.32,10786.91,3200],["2025-06-03",10700.62,10873.21,10700.62,10786.91,5200],["2025-06-04",10786.91,10873.21,10700.62,10786.91,10600],["2025-06-05",10873.21,10873.21,10873.21,10873.21,100],["2025-06-06",10786.91,10873.21,10700.62,10873.21,5800],["2025-06-09",10786.91,10873.21,10700.62,10700.62,17100],["2025-06-10",10700.62,10786.91,10700.62,10700.62,6700],["2025-06-11",10700.62,10700.62,10614.32,10700.62,3000],["2025-06-12",10700.62,10786.91,10700.62,10786.91,2600],["2025-06-13",10528.02,10786.91,10528.02,10786.91,1900],["2025-06-16",10786.91,10873.21,10700.62,10873.21,26600],["2025-06-17",10700.62,10873.21,10700.62,10873.21,2800],["2025-06-18",10786.91,10873.21,10786.91,10873.21,9500],["2025-06-19",10786.91,10786.91,10700.62,10786.91,10000],["2025-06-20",10873.21,10873.21,10786.91,10786.91,1100],["2025-06-23",10873.21,11390.98,10873.21,11304.68,44200],["2025-06-24",11045.8,11304.68,11045.8,11132.09,12300],["2025-06-25",11132.09,11132.09,10873.21,11045.8,13500],["2025-06-26",11045.8,11045.8,11045.8,11045.8,9000],["2025-06-27",10959.5,11132.09,10873.21,10873.21,8600],["2025-06-30",11132.09,11132.09,10873.21,10959.5,3200],["2025-07-01",11045.8,11045.8,10873.21,10959.5,5200],["2025-07-02",11045.8,11218.39,11045.8,11218.39,13700],["2025-07-03",11132.09,11304.68,11132.09,11218.39,6100],["2025-07-04",11132.09,11218.39,11045.8,11218.39,7200],["2025-07-07",11218.39,11218.39,10959.5,11132.09,5300],["2025-07-08",11132.09,11218.39,10786.91,11218.39,16200],["2025-07-09",11218.39,11218.39,10873.21,11218.39,14800],["2025-07-10",11132.09,11304.68,11132.09,11304.68,28600],["2025-07-11",11218.39,11390.98,11132.09,11218.39,11200],["2025-07-14",11218.39,11218.39,11132.09,11218.39,3700],["2025-07-15",11390.98,12253.93,11132.09,11218.39,12800],["2025-07-16",11218.39,11822.45,11218.39,11390.98,8900],["2025-07-17",11390.98,11477.27,10873.21,11390.98,18900],["2025-07-18",11390.98,11563.57,11045.8,11477.27,7800],["2025-07-21",11649.86,11649.86,11477.27,11477.27,200],["2025-07-22",11218.39,11390.98,11132.09,11304.68,13400],["2025-07-23",11304.68,11390.98,11045.8,11390.98,11100],["2025-07-24",11563.57,11563.57,11045.8,11218.39,40400],["2025-07-25",11304.68,11304.68,11132.09,11132.09,10300],["2025-07-28",11132.09,11218.39,11045.8,11218.39,15000],["2025-07-29",11132.09,11304.68,11045.8,11218.39,63100],["2025-07-30",11132.09,11218.39,11045.8,11218.39,9200],["2025-07-31",11218.39,11218.39,11132.09,11218.39,11900],["2025-08-01",11218.39,11390.98,11218.39,11304.68,27100],["2025-08-04",11218.39,11304.68,11132.09,11304.68,19900],["2025-08-05",11304.68,11390.98,11218.39,11218.39,3500],["2025-08-06",11218.39,11304.68,11132.09,11218.39,11200],["2025-08-07",11218.39,11304.68,11045.8,11218.39,35200],["2025-08-08",11218.39,11304.68,11132.09,11304.68,21700],["2025-08-11",11218.39,11304.68,11132.09,11304.68,11100],["2025-08-12",11304.68,11390.98,11304.68,11390.98,5500],["2025-08-13",11218.39,11477.27,11218.39,11390.98,7500],["2025-08-14",11218.39,11390.98,11218.39,11390.98,14700],["2025-08-15",11304.68,11390.98,11132.09,11390.98,20000],["2025-08-18",11218.39,11304.68,11218.39,11218.39,2800],["2025-08-19",11304.68,11908.75,11304.68,11563.57,11500],["2025-08-20",11563.57,11736.16,11477.27,11563.57,4900],["2025-08-21",11563.57,11649.86,11390.98,11390.98,9700],["2025-08-22",11304.68,11304.68,11218.39,11304.68,23200],["2025-08-25",11908.75,11908.75,11132.09,11304.68,17500],["2025-08-26",11304.68,11822.45,11218.39,11649.86,1400],["2025-08-27",11390.98,11649.86,11390.98,11649.86,200],["2025-08-28",11218.39,11477.27,11218.39,11477.27,2200],["2025-08-29",11390.98,11390.98,11304.68,11390.98,1900],["2025-09-03",11736.16,11736.16,11304.68,11477.27,1200],["2025-09-04",11390.98,11390.98,11304.68,11390.98,8200],["2025-09-05",11649.86,11649.86,11218.39,11218.39,14900],["2025-09-08",11132.09,11132.09,11045.8,11045.8,11200],["2025-09-09",11132.09,11132.09,11132.09,11132.09,400],["2025-09-10",11132.09,11132.09,10959.5,10959.5,12600],["2025-09-11",10959.5,11132.09,10959.5,11045.8,11500],["2025-09-12",11132.09,11132.09,11132.09,11132.09,2100],["2025-09-15",11045.8,11218.39,10959.5,11218.39,2400],["2025-09-16",11045.8,11218.39,11045.8,11218.39,1400],["2025-09-17",11132.09,11218.39,11045.8,11218.39,7600],["2025-09-18",11218.39,11218.39,11218.39,11218.39,0],["2025-09-19",11045.8,11045.8,10959.5,11045.8,6900],["2025-09-22",11045.8,11045.8,10959.5,11045.8,6600],["2025-09-23",11045.8,11132.09,11045.8,11045.8,14600],["2025-09-24",11132.09,11132.09,11045.8,11132.09,3400],["2025-09-25",11045.8,11218.39,11045.8,11218.39,1300],["2025-09-26",11045.8,11218.39,11045.8,11218.39,12600],["2025-09-29",11045.8,11132.09,11045.8,11132.09,6000],["2025-09-30",11132.09,11132.09,10959.5,11132.09,2400],["2025-10-01",11132.09,11132.09,11045.8,11132.09,5500],["2025-10-02",11132.09,11132.09,11045.8,11132.09,800],["2025-10-03",11045.8,11132.09,11045.8,11045.8,3400],["2025-10-06",11045.8,11218.39,11045.8,11218.39,2800],["2025-10-07",11132.09,11132.09,11132.09,11132.09,11900],["2025-10-08",11218.39,11218.39,11132.09,11132.09,4700],["2025-10-09",11218.39,11390.98,11218.39,11390.98,6900],["2025-10-10",11390.98,11908.75,11390.98,11649.86,18100],["2025-10-13",11649.86,11736.16,11563.57,11649.86,11200],["2025-10-14",11649.86,11736.16,11563.57,11649.86,11700],["2025-10-15",11649.86,11649.86,11477.27,11649.86,11700],["2025-10-16",11477.27,11563.57,11477.27,11563.57,13500],["2025-10-17",11477.27,11563.57,11304.68,11563.57,9400],["2025-10-20",11563.57,11649.86,11390.98,11390.98,13500],["2025-10-21",11563.57,11649.86,11390.98,11563.57,35400],["2025-10-22",11563.57,11649.86,11477.27,11477.27,16300],["2025-10-23",11649.86,11649.86,11477.27,11477.27,9600],["2025-10-24",11752.73,11752.73,11018.18,11477.27,84900],["2025-10-27",11477.27,11569.09,11293.64,11477.27,9900],["2025-10-28",11293.64,11569.09,11293.64,11569.09,2100],["2025-10-29",11477.27,11752.73,11385.45,11569.09,5300],["2025-10-30",11569.09,11936.36,11477.27,11936.36,6800],["2025-10-31",12120.0,12120.0,11752.73,11844.55,16100],["2025-11-03",11844.55,11844.55,11660.91,11844.55,5600],["2025-11-04",11477.27,11936.36,11477.27,11936.36,300],["2025-11-05",11936.36,11936.36,11936.36,11936.36,0],["2025-11-06",11660.91,11844.55,11660.91,11752.73,4400],["2025-11-07",11385.45,11844.55,11385.45,11844.55,5200],["2025-11-10",11752.73,11752.73,11569.09,11660.91,1400],["2025-11-11",11844.55,11844.55,11660.91,11660.91,200],["2025-11-12",11660.91,11752.73,11660.91,11660.91,5700],["2025-11-13",11660.91,11844.55,11660.91,11752.73,6300],["2025-11-14",11844.55,11844.55,11477.27,11752.73,400],["2025-11-17",11569.09,11752.73,11569.09,11660.91,700],["2025-11-18",11752.73,11752.73,11752.73,11752.73,100],["2025-11-19",11752.73,11844.55,11660.91,11752.73,6700],["2025-11-20",11752.73,11844.55,11477.27,11660.91,4300],["2025-11-21",11385.45,11660.91,10742.73,11660.91,5100],["2025-11-24",11660.91,11660.91,11018.18,11569.09,3300],["2025-11-25",11477.27,11660.91,11477.27,11660.91,5600],["2025-11-26",11569.09,11569.09,11569.09,11569.09,900],["2025-11-27",11569.09,11660.91,11569.09,11660.91,2000],["2025-11-28",11569.09,11569.09,11569.09,11569.09,200],["2025-12-01",11569.09,11569.09,11569.09,11569.09,0],["2025-12-02",11569.09,11569.09,11569.09,11569.09,400],["2025-12-03",11844.55,11844.55,11569.09,11569.09,600],["2025-12-04",11752.73,11844.55,11752.73,11844.55,200],["2025-12-05",11660.91,11660.91,11660.91,11660.91,100],["2025-12-08",11660.91,11660.91,11660.91,11660.91,0],["2025-12-09",11660.91,11752.73,11660.91,11660.91,300],["2025-12-10",11477.27,11477.27,11477.27,11477.27,1300],["2025-12-11",11477.27,11477.27,11477.27,11477.27,0],["2025-12-12",11110.0,12395.45,11110.0,11844.55,1400],["2025-12-15",11660.91,11660.91,11660.91,11660.91,100],["2025-12-16",11477.27,11660.91,11110.0,11569.09,800],["2025-12-17",11293.64,11752.73,11293.64,11752.73,400],["2025-12-18",11752.73,11752.73,11752.73,11752.73,0],["2025-12-19",11752.73,11752.73,11752.73,11752.73,0],["2025-12-22",11660.91,11660.91,11660.91,11660.91,200],["2025-12-23",11660.91,11660.91,11660.91,11660.91,0],["2025-12-24",11660.91,11660.91,11660.91,11660.91,0],["2025-12-25",11477.27,11752.73,11477.27,11569.09,3100],["2025-12-26",11660.91,11660.91,11477.27,11477.27,300],["2025-12-29",11477.27,11569.09,11477.27,11569.09,1800],["2025-12-30",11569.09,11569.09,11569.09,11569.09,1000],["2025-12-31",11477.27,11752.73,11477.27,11569.09,600],["2026-01-05",11569.09,11752.73,11569.09,11752.73,900],["2026-01-06",11844.55,11844.55,11477.27,11477.27,4700],["2026-01-07",11569.09,11569.09,11569.09,11569.09,2800],["2026-01-08",11660.91,11660.91,11477.27,11477.27,6700],["2026-01-09",11477.27,11477.27,11477.27,11477.27,100],["2026-01-12",11477.27,11660.91,11477.27,11660.91,200],["2026-01-13",11660.91,11660.91,11660.91,11660.91,0],["2026-01-14",11385.45,11660.91,11293.64,11660.91,8100],["2026-01-15",11201.82,11201.82,11201.82,11201.82,500],["2026-01-16",11660.91,11660.91,11660.91,11660.91,200],["2026-01-19",11660.91,11660.91,11660.91,11660.91,0],["2026-01-20",11477.27,11660.91,11477.27,11660.91,400],["2026-01-21",11660.91,11660.91,11660.91,11660.91,0],["2026-01-22",11660.91,11660.91,11477.27,11569.09,5300],["2026-01-23",11385.45,11385.45,11385.45,11385.45,600],["2026-01-26",11293.64,11844.55,11293.64,11660.91,3400],["2026-01-27",11660.91,11660.91,11660.91,11660.91,0],["2026-01-28",11569.09,11569.09,11569.09,11569.09,2600],["2026-01-29",11569.09,11569.09,11569.09,11569.09,2000],["2026-01-30",11477.27,11752.73,11293.64,11569.09,2000],["2026-02-02",11660.91,11660.91,11293.64,11477.27,12300],["2026-02-03",11385.45,11569.09,11293.64,11477.27,2700],["2026-02-04",11477.27,11477.27,11477.27,11477.27,0],["2026-02-05",11477.27,11477.27,11477.27,11477.27,200],["2026-02-06",11477.27,11477.27,11477.27,11477.27,0],["2026-02-09",11477.27,11477.27,11110.0,11201.82,300],["2026-02-10",11201.82,11201.82,11201.82,11201.82,4400],["2026-02-11",11201.82,11201.82,11201.82,11201.82,2900],["2026-02-12",11201.82,11201.82,11201.82,11201.82,0],["2026-02-13",11201.82,11201.82,11201.82,11201.82,0],["2026-02-23",11385.45,11385.45,11385.45,11385.45,100],["2026-02-24",11385.45,11385.45,11385.45,11385.45,3500],["2026-02-25",11385.45,11477.27,11385.45,11477.27,3500],["2026-02-26",11385.45,11385.45,11385.45,11385.45,2200],["2026-02-27",11477.27,11477.27,11477.27,11477.27,2800],["2026-03-02",11569.09,11752.73,11569.09,11569.09,7600],["2026-03-03",11752.73,11936.36,11569.09,11660.91,14600],["2026-03-04",11752.73,11936.36,11569.09,11660.91,31900],["2026-03-05",11660.91,11752.73,11569.09,11660.91,4500],["2026-03-06",11477.27,11477.27,11477.27,11477.27,100],["2026-03-09",11477.27,11477.27,10926.36,11385.45,1300],["2026-03-10",11385.45,11844.55,11385.45,11844.55,2500],["2026-03-11",11569.09,11752.73,11569.09,11752.73,1100],["2026-03-12",11752.73,11752.73,11752.73,11752.73,0],["2026-03-13",11844.55,11844.55,11477.27,11477.27,1800],["2026-03-16",11110.0,11660.91,11110.0,11660.91,6000],["2026-03-17",11660.91,11660.91,11660.91,11660.91,0],["2026-03-18",11569.09,11660.91,11477.27,11477.27,2000],["2026-03-19",11293.64,11477.27,11201.82,11477.27,15300],["2026-03-20",11385.45,11477.27,11201.82,11477.27,1300],["2026-03-23",11201.82,11385.45,11201.82,11385.45,4300],["2026-03-24",11477.27,11477.27,11477.27,11477.27,100],["2026-03-25",11385.45,11385.45,11385.45,11385.45,1000],["2026-03-26",11385.45,11385.45,11385.45,11385.45,0],["2026-03-27",11201.82,11293.64,11110.0,11201.82,26600],["2026-03-30",11477.27,11477.27,11477.27,11477.27,100],["2026-03-31",11477.27,11477.27,11477.27,11477.27,2900],["2026-04-01",11201.82,11844.55,11201.82,11844.55,300],["2026-04-02",11201.82,11569.09,11201.82,11569.09,300],["2026-04-03",11936.36,11936.36,10467.27,11201.82,8400],["2026-04-06",11201.82,11201.82,11201.82,11201.82,0],["2026-04-07",11201.82,12120.0,11110.0,11752.73,1100],["2026-04-08",11752.73,11752.73,11477.27,11477.27,2700],["2026-04-09",11477.27,11477.27,11477.27,11477.27,300],["2026-04-10",11477.27,11477.27,11477.27,11477.27,0],["2026-04-13",11385.45,11385.45,11385.45,11385.45,500],["2026-04-14",11293.64,11293.64,11293.64,11293.64,500],["2026-04-15",11385.45,11385.45,11110.0,11385.45,1300],["2026-04-16",11110.0,11385.45,11110.0,11385.45,1300],["2026-04-17",11385.45,12395.45,11385.45,12395.45,4900],["2026-04-20",11752.73,11844.55,11752.73,11844.55,1600],["2026-04-21",11844.55,11844.55,11844.55,11844.55,0],["2026-04-22",11201.82,11569.09,11110.0,11569.09,4700],["2026-04-23",11385.45,11477.27,11385.45,11385.45,800],["2026-04-24",11110.0,11293.64,11110.0,11293.64,1900],["2026-04-28",11201.82,11293.64,10559.09,11293.64,900],["2026-04-29",11201.82,11201.82,11018.18,11201.82,600],["2026-05-04",11201.82,11293.64,11201.82,11293.64,2000],["2026-05-05",11293.64,11293.64,11293.64,11293.64,100],["2026-05-06",11018.18,11293.64,11018.18,11293.64,2500],["2026-05-07",11293.64,11385.45,11293.64,11385.45,3800],["2026-05-08",11477.27,11477.27,11477.27,11477.27,100],["2026-05-11",11477.27,11477.27,11385.45,11385.45,12500],["2026-05-12",11385.45,11385.45,11201.82,11385.45,3300],["2026-05-13",11110.0,11385.45,11110.0,11293.64,2400],["2026-05-14",11293.64,11293.64,11293.64,11293.64,1100],["2026-05-15",11110.0,11293.64,11110.0,11293.64,2000],["2026-05-18",11201.82,11201.82,11201.82,11201.82,1000],["2026-05-19",11201.82,11201.82,11201.82,11201.82,0],["2026-05-20",11201.82,11201.82,11201.82,11201.82,1800],["2026-05-21",11201.82,11201.82,11201.82,11201.82,200],["2026-05-22",11201.82,11201.82,11201.82,11201.82,0],["2026-05-25",11110.0,11293.64,11110.0,11110.0,1700],["2026-05-26",11018.18,11018.18,11018.18,11018.18,700],["2026-05-27",11018.18,11110.0,11018.18,11110.0,500],["2026-05-28",11018.18,11018.18,11018.18,11018.18,1400],["2026-05-29",11110.0,11110.0,11018.18,11018.18,800],["2026-06-01",11018.18,11018.18,11018.18,11018.18,500],["2026-06-02",11018.18,11018.18,10559.09,10742.73,2000],["2026-06-03",10742.73,11110.0,10742.73,10834.55,3300],["2026-06-04",10834.55,11293.64,10834.55,11110.0,1300],["2026-06-05",11201.82,11201.82,11201.82,11201.82,100],["2026-06-08",10467.27,10834.55,10467.27,10834.55,700],["2026-06-09",11018.18,11018.18,11018.18,11018.18,100],["2026-06-10",11018.18,11110.0,11018.18,11110.0,200],["2026-06-11",11018.18,11201.82,11018.18,11201.82,300],["2026-06-12",10100.0,11201.82,10100.0,11018.18,1000],["2026-06-15",10926.36,10926.36,10926.36,10926.36,200],["2026-06-16",10926.36,11201.82,10926.36,11201.82,7200],["2026-06-17",10926.36,11110.0,10375.45,11110.0,1600],["2026-06-18",10559.09,10926.36,10467.27,10834.55,700],["2026-06-19",10834.55,11018.18,10742.73,11018.18,1300],["2026-06-22",10834.55,11110.0,10834.55,11110.0,3200],["2026-06-23",11110.0,11110.0,11110.0,11110.0,0],["2026-06-24",11110.0,11110.0,11110.0,11110.0,0],["2026-06-25",10283.64,11110.0,10283.64,11110.0,500],["2026-06-26",11110.0,11110.0,11110.0,11110.0,0],["2026-06-29",10742.73,10834.55,10742.73,10742.73,900],["2026-06-30",10742.73,11201.82,10742.73,11018.18,4500],["2026-07-01",11018.18,11018.18,11018.18,11018.18,0],["2026-07-02",11018.18,11018.18,11018.18,11018.18,0],["2026-07-03",11018.18,11018.18,10650.91,10650.91,2600],["2026-07-06",10650.91,10650.91,10650.91,10650.91,700],["2026-07-07",11110.0,11110.0,10283.64,10283.64,3400],["2026-07-08",11110.0,11110.0,10375.45,10467.27,1500],["2026-07-09",10467.27,11110.0,10467.27,11110.0,1100],["2026-07-10",11201.82,11201.82,11201.82,11201.82,200],["2026-07-13",10375.45,10375.45,10375.45,10375.45,100],["2026-07-14",11201.82,11201.82,10742.73,11201.82,1200],["2026-07-15",10191.82,11110.0,10100.0,10650.91,400],["2026-07-16",10559.09,10559.09,10283.64,10375.45,1300],["2026-07-17",10283.64,10283.64,10283.64,10283.64,3700],["2026-07-20",10283.64,10283.64,10283.64,10283.64,200],["2026-07-21",10191.82,10191.82,10191.82,10191.82,400],["2026-07-22",10467.27,10467.27,10467.27,10467.27,100],["2026-07-23",9916.36,10375.45,9916.36,10375.45,600],["2026-07-24",9916.36,10375.45,9365.45,10375.45,5800],["2026-07-27",10375.45,10375.45,10375.45,10375.45,0],["2026-07-28",10742.73,10742.73,10742.73,10742.73,100],["2026-07-29",10742.73,10742.73,10742.73,10742.73,0],["2026-07-30",10742.73,10742.73,10742.73,10742.73,0],["2026-07-31",10742.73,10742.73,10742.73,10742.73,0],["2026-08-03",10742.73,10742.73,10742.73,10742.73,0],["2026-08-04",9916.36,10467.27,9732.73,10467.27,5200],["2026-08-05",10191.82,10283.64,10191.82,10283.64,6900],["2026-08-06",10559.09,10559.09,10559.09,10559.09,100],["2026-08-07",10008.18,10467.27,9732.73,10467.27,1500],["2026-08-10",10375.45,10559.09,10375.45,10559.09,900],["2026-08-11",10100.0,10375.45,10100.0,10375.45,5300],["2026-08-12",10375.45,10375.45,10375.45,10375.45,0],["2026-08-13",10375.45,10375.45,10100.0,10283.64,1000],["2026-08-14",9824.55,10283.64,9732.73,10191.82,1600],["2026-08-17",9824.55,10467.27,9732.73,10375.45,1800],["2026-08-18",10467.27,10467.27,10008.18,10008.18,200],["2026-08-19",10008.18,10008.18,9732.73,9916.36,500],["2026-08-20",9916.36,9916.36,9916.36,9916.36,0],["2026-08-21",9916.36,10375.45,9916.36,10375.45,1600],["2026-08-24",10375.45,10467.27,10008.18,10375.45,700],["2026-08-25",10008.18,10467.27,10008.18,10375.45,500],["2026-08-26",10375.45,10375.45,10375.45,10375.45,400],["2026-08-27",10375.45,10375.45,10375.45,10375.45,4500],["2026-08-28",10375.45,10467.27,10375.45,10467.27,700],["2026-09-03",10467.27,10926.36,10467.27,10467.27,1400],["2026-09-04",10559.09,10926.36,10559.09,10834.55,1100],["2026-09-07",10834.55,10834.55,10834.55,10834.55,200],["2026-09-08",10834.55,10926.36,10834.55,10926.36,2000],["2026-09-09",10926.36,10926.36,10834.55,10834.55,4200],["2026-09-10",11752.73,11752.73,10742.73,10742.73,300],["2026-09-11",10100.0,10100.0,10100.0,10100.0,300],["2026-09-14",10000.0,10500.0,9900.0,10300.0,2000],["2026-09-15",10300.0,10300.0,10300.0,10300.0,100],["2026-09-16",10300.0,10300.0,9900.0,9900.0,400],["2026-09-17",9900.0,10500.0,9700.0,9700.0,400],["2026-09-18",9700.0,10300.0,9700.0,10300.0,3800],["2026-09-21",9800.0,10200.0,9800.0,10200.0,200],["2026-09-22",9800.0,10500.0,9800.0,10400.0,800],["2026-09-23",10400.0,10400.0,10400.0,10400.0,0],["2026-09-24",10400.0,10400.0,10400.0,10400.0,0],["2026-09-25",9800.0,9900.0,9800.0,9900.0,5100],["2026-09-28",9900.0,9900.0,9900.0,9900.0,0],["2026-09-29",9800.0,9800.0,9800.0,9800.0,200],["2026-09-30",9800.0,9800.0,9800.0,9800.0,0],["2026-10-01",9800.0,9800.0,9800.0,9800.0,0],["2026-10-02",9900.0,9900.0,9900.0,9900.0,200],["2026-10-05",9900.0,9900.0,9900.0,9900.0,0],["2026-10-06",9900.0,10200.0,9600.0,9600.0,600],["2026-10-07",9700.0,9700.0,9700.0,9700.0,200],["2026-10-08",10500.0,10500.0,10500.0,10500.0,100],["2026-10-09",9800.0,10500.0,9800.0,10500.0,200],["2026-10-12",10500.0,10500.0,10500.0,10500.0,0]]}