{"sym":"PCE","index":false,"bars":[["2015-07-23",5648.17,5648.17,5020.59,5334.38,59400],["2015-07-24",5334.38,5491.28,5334.38,5334.38,8700],["2015-07-27",5303.0,5334.38,5177.49,5177.49,15000],["2015-07-28",5020.59,5177.49,5020.59,5020.59,33400],["2015-07-29",5020.59,5083.35,4863.7,4863.7,29300],["2015-07-30",4895.08,4957.84,4895.08,4926.46,16000],["2015-07-31",4926.46,4926.46,4895.08,4895.08,11200],["2015-08-03",4675.43,4926.46,4675.43,4895.08,26600],["2015-08-04",4706.81,4863.7,4706.81,4769.56,18600],["2015-08-05",4863.7,4863.7,4675.43,4863.7,17200],["2015-08-06",4863.7,4863.7,4863.7,4863.7,0],["2015-08-07",4675.43,4675.43,4675.43,4675.43,500],["2015-08-10",4644.05,4644.05,4455.78,4455.78,22600],["2015-08-11",4487.16,4487.16,4487.16,4487.16,1900],["2015-08-12",4581.29,4581.29,4487.16,4549.91,15600],["2015-08-13",4549.91,4549.91,4549.91,4549.91,0],["2015-08-14",4549.91,4549.91,4549.91,4549.91,0],["2015-08-17",4612.67,4612.67,4549.91,4549.91,1300],["2015-08-18",4549.91,4549.91,4549.91,4549.91,500],["2015-08-19",4487.16,4549.91,4487.16,4549.91,1700],["2015-08-20",4487.16,4518.53,4487.16,4518.53,5700],["2015-08-21",4487.16,4518.53,4487.16,4518.53,2100],["2015-08-24",4455.78,4455.78,4455.78,4455.78,1000],["2015-08-25",4455.78,4455.78,4455.78,4455.78,0],["2015-08-26",4455.78,4455.78,4455.78,4455.78,0],["2015-08-27",4455.78,4455.78,4455.78,4455.78,0],["2015-08-28",4549.91,4549.91,4549.91,4549.91,1000],["2015-08-31",4455.78,4487.16,4455.78,4487.16,7900],["2015-09-01",4487.16,4487.16,4487.16,4487.16,0],["2015-09-03",4487.16,4487.16,4487.16,4487.16,0],["2015-09-04",4487.16,4487.16,4487.16,4487.16,0],["2015-09-07",4424.4,4612.67,4424.4,4612.67,700],["2015-09-08",4612.67,4612.67,4612.67,4612.67,0],["2015-09-09",4581.29,4581.29,4581.29,4581.29,100],["2015-09-10",4581.29,4581.29,4581.29,4581.29,0],["2015-09-11",4581.29,4581.29,4581.29,4581.29,0],["2015-09-14",4644.05,4644.05,4644.05,4644.05,400],["2015-09-15",4644.05,4644.05,4644.05,4644.05,0],["2015-09-16",4487.16,4487.16,4487.16,4487.16,200],["2015-09-17",4644.05,4644.05,4644.05,4644.05,100],["2015-09-18",4644.05,4644.05,4644.05,4644.05,0],["2015-09-21",4424.4,4424.4,4424.4,4424.4,100],["2015-09-22",4644.05,4675.43,4644.05,4675.43,300],["2015-09-23",4644.05,4644.05,4644.05,4644.05,500],["2015-09-24",4675.43,4675.43,4675.43,4675.43,1100],["2015-09-25",4675.43,4675.43,4644.05,4644.05,1900],["2015-09-28",4644.05,4644.05,4644.05,4644.05,0],["2015-09-29",4581.29,4706.81,4581.29,4706.81,2500],["2015-09-30",4706.81,4706.81,4706.81,4706.81,0],["2015-10-01",4706.81,4706.81,4706.81,4706.81,0],["2015-10-02",4487.16,4487.16,4487.16,4487.16,3000],["2015-10-05",4487.16,4487.16,4487.16,4487.16,1000],["2015-10-06",4487.16,4487.16,4487.16,4487.16,0],["2015-10-07",4769.56,4769.56,4769.56,4769.56,100],["2015-10-08",4487.16,4487.16,4487.16,4487.16,100],["2015-10-09",4487.16,4487.16,4487.16,4487.16,0],["2015-10-12",4706.81,4706.81,4706.81,4706.81,100],["2015-10-13",4706.81,4706.81,4706.81,4706.81,0],["2015-10-14",4706.81,4706.81,4706.81,4706.81,0],["2015-10-15",4706.81,4706.81,4706.81,4706.81,0],["2015-10-16",4769.56,4769.56,4769.56,4769.56,2000],["2015-10-19",4769.56,4769.56,4769.56,4769.56,0],["2015-10-20",4769.56,4769.56,4769.56,4769.56,0],["2015-10-21",4769.56,4769.56,4769.56,4769.56,0],["2015-10-22",4612.67,4612.67,4612.67,4612.67,700],["2015-10-23",4612.67,4612.67,4612.67,4612.67,0],["2015-10-26",4581.29,4581.29,4581.29,4581.29,2700],["2015-10-27",4581.29,4581.29,4581.29,4581.29,0],["2015-10-28",4706.81,4706.81,4706.81,4706.81,300],["2015-10-29",4706.81,4706.81,4581.29,4581.29,2200],["2015-10-30",4581.29,4581.29,4581.29,4581.29,10000],["2015-11-02",4581.29,4581.29,4581.29,4581.29,7000],["2015-11-03",4549.91,4549.91,4549.91,4549.91,18000],["2015-11-04",4549.91,4549.91,4549.91,4549.91,5000],["2015-11-05",4487.16,4487.16,4487.16,4487.16,7000],["2015-11-06",4487.16,4487.16,4487.16,4487.16,0],["2015-11-09",4487.16,4487.16,4487.16,4487.16,0],["2015-11-10",4487.16,4487.16,4487.16,4487.16,0],["2015-11-11",4549.91,4549.91,4549.91,4549.91,700],["2015-11-12",4393.02,4393.02,4393.02,4393.02,7000],["2015-11-13",4330.26,4330.26,4330.26,4330.26,14000],["2015-11-16",4330.26,4330.26,4330.26,4330.26,0],["2015-11-17",4330.26,4330.26,4330.26,4330.26,0],["2015-11-18",4330.26,4330.26,4330.26,4330.26,0],["2015-11-19",4330.26,4330.26,4330.26,4330.26,0],["2015-11-20",4330.26,4330.26,4330.26,4330.26,0],["2015-11-23",4330.26,4330.26,4330.26,4330.26,0],["2015-11-24",4298.88,4298.88,4298.88,4298.88,3900],["2015-11-25",4298.88,4298.88,4298.88,4298.88,0],["2015-11-26",4549.91,4549.91,4549.91,4549.91,100],["2015-11-27",4549.91,4549.91,4549.91,4549.91,0],["2015-11-30",4110.61,4549.91,4110.61,4424.4,4400],["2015-12-01",3985.1,3985.1,3985.1,3985.1,100],["2015-12-02",3985.1,3985.1,3985.1,3985.1,0],["2015-12-03",4347.38,4347.38,4347.38,4347.38,100],["2015-12-04",4347.38,4347.38,4347.38,4347.38,0],["2015-12-07",4544.99,4544.99,4544.99,4544.99,100],["2015-12-08",4544.99,4544.99,4544.99,4544.99,0],["2015-12-09",4544.99,4544.99,4544.99,4544.99,0],["2015-12-10",4544.99,4544.99,4544.99,4544.99,0],["2015-12-11",4544.99,4544.99,4544.99,4544.99,0],["2015-12-14",4544.99,4544.99,4544.99,4544.99,0],["2015-12-15",4544.99,4544.99,4544.99,4544.99,0],["2015-12-16",4544.99,4544.99,4544.99,4544.99,0],["2015-12-17",4544.99,4544.99,4544.99,4544.99,0],["2015-12-18",4973.14,4973.14,4973.14,4973.14,100],["2015-12-21",4479.12,4479.12,4479.12,4479.12,100],["2015-12-22",4479.12,4479.12,4479.12,4479.12,0],["2015-12-23",4907.27,4907.27,4907.27,4907.27,100],["2015-12-24",4446.18,4446.18,4446.18,4446.18,100],["2015-12-25",4676.73,4676.73,4676.73,4676.73,200],["2015-12-28",4215.64,4215.64,4215.64,4215.64,100],["2015-12-29",4446.18,4446.18,4446.18,4446.18,200],["2015-12-30",4446.18,4446.18,4446.18,4446.18,0],["2015-12-31",4544.99,4709.66,4544.99,4709.66,200],["2016-01-04",4248.57,4248.57,4248.57,4248.57,100],["2016-01-05",4248.57,4248.57,4248.57,4248.57,0],["2016-01-06",4248.57,4248.57,4248.57,4248.57,0],["2016-01-07",4248.57,4248.57,4248.57,4248.57,0],["2016-01-08",4281.51,4281.51,4281.51,4281.51,100],["2016-01-11",4281.51,4281.51,4281.51,4281.51,0],["2016-01-12",4479.12,4479.12,4479.12,4479.12,200],["2016-01-13",4281.51,4281.51,4281.51,4281.51,600],["2016-01-14",4413.25,4413.25,4413.25,4413.25,100],["2016-01-15",4413.25,4413.25,4413.25,4413.25,200],["2016-01-18",4248.57,4248.57,4248.57,4248.57,1700],["2016-01-19",4215.64,4215.64,4215.64,4215.64,1000],["2016-01-20",4215.64,4215.64,4215.64,4215.64,0],["2016-01-21",4281.51,4281.51,4281.51,4281.51,200],["2016-01-22",4281.51,4281.51,4281.51,4281.51,0],["2016-01-25",4643.79,4643.79,4314.44,4314.44,1200],["2016-01-26",4182.7,4182.7,4182.7,4182.7,7800],["2016-01-27",4446.18,4446.18,4446.18,4446.18,100],["2016-01-28",4018.03,4512.05,4018.03,4347.38,500],["2016-01-29",4347.38,4347.38,4347.38,4347.38,0],["2016-02-01",3919.23,4446.18,3919.23,4182.7,1500],["2016-02-02",4182.7,4182.7,4182.7,4182.7,0],["2016-02-03",4182.7,4182.7,4182.7,4182.7,0],["2016-02-04",4182.7,4182.7,4182.7,4182.7,0],["2016-02-05",4182.7,4182.7,4182.7,4182.7,0],["2016-02-15",4281.51,4281.51,4281.51,4281.51,300],["2016-02-16",4281.51,4281.51,4281.51,4281.51,300],["2016-02-17",4281.51,4281.51,4281.51,4281.51,2200],["2016-02-18",4709.66,4709.66,4709.66,4709.66,100],["2016-02-19",4248.57,4248.57,4248.57,4248.57,100],["2016-02-22",4248.57,4248.57,4248.57,4248.57,0],["2016-02-23",4248.57,4248.57,4248.57,4248.57,0],["2016-02-24",4281.51,4281.51,4281.51,4281.51,200],["2016-02-25",4281.51,4281.51,4281.51,4281.51,0],["2016-02-26",4676.73,4676.73,4676.73,4676.73,100],["2016-02-29",4676.73,4676.73,4676.73,4676.73,0],["2016-03-01",4446.18,4446.18,4446.18,4446.18,1900],["2016-03-02",4446.18,4446.18,4446.18,4446.18,3100],["2016-03-03",4446.18,4446.18,4446.18,4446.18,0],["2016-03-04",4446.18,4446.18,4446.18,4446.18,0],["2016-03-07",4446.18,4446.18,4446.18,4446.18,200],["2016-03-08",4281.51,4281.51,4281.51,4281.51,10000],["2016-03-09",4610.86,4610.86,4610.86,4610.86,100],["2016-03-10",4446.18,4446.18,4446.18,4446.18,500],["2016-03-11",4446.18,4446.18,4446.18,4446.18,0],["2016-03-14",4577.92,4577.92,4577.92,4577.92,300],["2016-03-15",4446.18,4446.18,4446.18,4446.18,100],["2016-03-16",4314.44,4314.44,4281.51,4281.51,5000],["2016-03-17",4380.31,4380.31,4380.31,4380.31,900],["2016-03-18",4380.31,4380.31,4380.31,4380.31,0],["2016-03-21",4347.38,4347.38,4347.38,4347.38,1900],["2016-03-22",4314.44,4314.44,4314.44,4314.44,8400],["2016-03-23",4347.38,4347.38,4347.38,4347.38,400],["2016-03-24",4347.38,4347.38,4314.44,4314.44,800],["2016-03-25",4281.51,4281.51,4281.51,4281.51,8200],["2016-03-28",4248.57,4248.57,4248.57,4248.57,2200],["2016-03-29",4413.25,4413.25,4413.25,4413.25,100],["2016-03-30",4413.25,4512.05,4413.25,4512.05,8100],["2016-03-31",4544.99,4544.99,4544.99,4544.99,1000],["2016-04-01",4577.92,4577.92,4544.99,4544.99,2000],["2016-04-04",4544.99,4544.99,4544.99,4544.99,0],["2016-04-05",4742.59,4742.59,4742.59,4742.59,100],["2016-04-06",4742.59,4742.59,4742.59,4742.59,0],["2016-04-07",4874.33,4874.33,4775.53,4775.53,1100],["2016-04-08",4874.33,5203.68,4874.33,5203.68,800],["2016-04-11",4775.53,4775.53,4709.66,4775.53,4100],["2016-04-12",4775.53,5006.07,4775.53,5006.07,2500],["2016-04-13",4907.27,4907.27,4907.27,4907.27,100],["2016-04-14",5269.55,5269.55,5269.55,5269.55,100],["2016-04-15",4742.59,4742.59,4742.59,4742.59,100],["2016-04-19",5137.81,5137.81,5137.81,5137.81,100],["2016-04-20",4643.79,4643.79,4643.79,4643.79,100],["2016-04-21",5104.88,5104.88,4841.4,4841.4,3400],["2016-04-22",5104.88,5104.88,4907.27,4907.27,2000],["2016-04-25",5368.35,5368.35,5368.35,5368.35,100],["2016-04-26",5368.35,5368.35,5368.35,5368.35,0],["2016-04-27",4841.4,5006.07,4841.4,5006.07,200],["2016-04-28",5104.88,5104.88,5104.88,5104.88,1000],["2016-04-29",5104.88,5104.88,5104.88,5104.88,0],["2016-05-04",5104.88,5104.88,5104.88,5104.88,0],["2016-05-05",4960.06,4960.06,4960.06,4960.06,100],["2016-05-06",4960.06,4960.06,4960.06,4960.06,0],["2016-05-09",5068.67,5068.67,5068.67,5068.67,1400],["2016-05-10",5068.67,5068.67,5068.67,5068.67,0],["2016-05-11",4996.26,4996.26,4996.26,4996.26,3000],["2016-05-12",4996.26,4996.26,4996.26,4996.26,0],["2016-05-13",5249.7,5249.7,5249.7,5249.7,900],["2016-05-16",5249.7,5249.7,5249.7,5249.7,0],["2016-05-17",5249.7,5249.7,5249.7,5249.7,0],["2016-05-18",5249.7,5249.7,5249.7,5249.7,0],["2016-05-19",5249.7,5249.7,5249.7,5249.7,0],["2016-05-20",5068.67,5068.67,5068.67,5068.67,1500],["2016-05-23",5068.67,5068.67,5068.67,5068.67,600],["2016-05-24",5068.67,5068.67,5068.67,5068.67,900],["2016-05-25",5141.08,5141.08,5141.08,5141.08,600],["2016-05-26",5141.08,5141.08,5141.08,5141.08,0],["2016-05-27",5141.08,5141.08,5141.08,5141.08,0],["2016-05-30",5141.08,5141.08,5141.08,5141.08,0],["2016-05-31",5141.08,5141.08,5141.08,5141.08,100],["2016-06-01",5141.08,5141.08,5141.08,5141.08,0],["2016-06-02",5177.29,5177.29,5177.29,5177.29,100],["2016-06-03",5177.29,5213.49,5177.29,5177.29,7000],["2016-06-06",5249.7,5249.7,5213.49,5213.49,3300],["2016-06-07",5249.7,5249.7,5213.49,5213.49,3500],["2016-06-08",5213.49,5213.49,5213.49,5213.49,1600],["2016-06-09",5249.7,5647.95,5249.7,5647.95,300],["2016-06-10",5104.88,5611.74,5104.88,5249.7,300],["2016-06-13",5430.72,5430.72,5430.72,5430.72,100],["2016-06-14",5430.72,5430.72,5285.9,5285.9,200],["2016-06-15",5575.54,5575.54,5249.7,5249.7,200],["2016-06-16",5430.72,5430.72,5249.7,5249.7,200],["2016-06-17",5430.72,5430.72,5249.7,5249.7,200],["2016-06-20",5249.7,5249.7,5249.7,5249.7,0],["2016-06-21",5249.7,5249.7,5249.7,5249.7,0],["2016-06-22",5249.7,5249.7,5249.7,5249.7,0],["2016-06-23",5249.7,5249.7,5249.7,5249.7,0],["2016-06-24",5249.7,5249.7,5249.7,5249.7,4700],["2016-06-27",5249.7,5249.7,5213.49,5213.49,9000],["2016-06-28",5213.49,5720.36,5213.49,5720.36,1300],["2016-06-29",5720.36,5720.36,5720.36,5720.36,100],["2016-06-30",5177.29,5177.29,5177.29,5177.29,100],["2016-07-01",5177.29,5177.29,5177.29,5177.29,0],["2016-07-04",5177.29,5177.29,5177.29,5177.29,0],["2016-07-05",5177.29,5177.29,5177.29,5177.29,0],["2016-07-06",5177.29,5177.29,5177.29,5177.29,0],["2016-07-07",5177.29,5177.29,5177.29,5177.29,0],["2016-07-08",5177.29,5177.29,5177.29,5177.29,0],["2016-07-11",5177.29,5177.29,5177.29,5177.29,0],["2016-07-12",5177.29,5177.29,5177.29,5177.29,0],["2016-07-13",5177.29,5177.29,5177.29,5177.29,0],["2016-07-14",5177.29,5177.29,5177.29,5177.29,0],["2016-07-15",5177.29,5177.29,5177.29,5177.29,100],["2016-07-18",5177.29,5177.29,5177.29,5177.29,0],["2016-07-19",5177.29,5177.29,5177.29,5177.29,500],["2016-07-20",5466.92,5466.92,5466.92,5466.92,100],["2016-07-21",5430.72,5430.72,5430.72,5430.72,200],["2016-07-22",5068.67,5430.72,5068.67,5430.72,200],["2016-07-25",4887.65,5394.51,4887.65,5394.51,1000],["2016-07-26",5394.51,5394.51,5394.51,5394.51,0],["2016-07-27",4887.65,5394.51,4887.65,5394.51,200],["2016-07-28",4887.65,5394.51,4887.65,5394.51,200],["2016-07-29",5394.51,5394.51,5394.51,5394.51,0],["2016-08-01",4923.85,5430.72,4923.85,5430.72,200],["2016-08-02",4887.65,5430.72,4887.65,5358.31,900],["2016-08-03",4851.44,5358.31,4851.44,5358.31,200],["2016-08-04",4851.44,5358.31,4851.44,5249.7,800],["2016-08-05",5430.72,5430.72,5104.88,5104.88,600],["2016-08-08",5177.29,5177.29,5177.29,5177.29,200],["2016-08-09",5394.51,5394.51,5394.51,5394.51,200],["2016-08-10",5394.51,5394.51,5394.51,5394.51,0],["2016-08-11",5394.51,5394.51,5394.51,5394.51,0],["2016-08-12",5104.88,5213.49,5104.88,5213.49,300],["2016-08-15",5213.49,5213.49,5213.49,5213.49,0],["2016-08-16",5213.49,5213.49,5213.49,5213.49,0],["2016-08-17",5213.49,5213.49,5213.49,5213.49,0],["2016-08-18",5177.29,5177.29,5177.29,5177.29,1000],["2016-08-19",5141.08,5141.08,5141.08,5141.08,200],["2016-08-22",5141.08,5141.08,5141.08,5141.08,0],["2016-08-23",5141.08,5141.08,5141.08,5141.08,0],["2016-08-24",5141.08,5141.08,5141.08,5141.08,0],["2016-08-25",5141.08,5141.08,5141.08,5141.08,0],["2016-08-26",5141.08,5141.08,5141.08,5141.08,2000],["2016-08-29",5141.08,5141.08,5141.08,5141.08,3100],["2016-08-30",5141.08,5141.08,5141.08,5141.08,0],["2016-08-31",5213.49,5213.49,5213.49,5213.49,100],["2016-09-01",5104.88,5575.54,5104.88,5575.54,2100],["2016-09-05",5032.47,5503.13,5032.47,5503.13,3200],["2016-09-06",4960.06,5503.13,4960.06,5503.13,200],["2016-09-07",4960.06,5466.92,4960.06,5466.92,300],["2016-09-08",4923.85,5466.92,4923.85,5466.92,200],["2016-09-09",4960.06,5177.29,4960.06,5177.29,200],["2016-09-12",5177.29,5358.31,5177.29,5358.31,2100],["2016-09-13",5213.49,5285.9,5141.08,5177.29,3400],["2016-09-14",5177.29,5177.29,5177.29,5177.29,100],["2016-09-15",5322.1,5322.1,5177.29,5177.29,200],["2016-09-16",5358.31,5684.15,5358.31,5684.15,400],["2016-09-19",5684.15,5684.15,5322.1,5322.1,1200],["2016-09-20",5249.7,5249.7,5249.7,5249.7,100],["2016-09-21",5285.9,5285.9,5249.7,5285.9,300300],["2016-09-22",5285.9,5285.9,5285.9,5285.9,0],["2016-09-23",5792.77,5792.77,5792.77,5792.77,100],["2016-09-26",5213.49,5358.31,5213.49,5358.31,200],["2016-09-27",5503.13,5503.13,5430.72,5430.72,200],["2016-09-28",5973.79,5973.79,5249.7,5430.72,2100],["2016-09-29",5973.79,5973.79,5430.72,5430.72,200],["2016-09-30",5973.79,5973.79,5249.7,5865.18,500],["2016-10-03",5285.9,5865.18,5285.9,5394.51,800],["2016-10-04",5322.1,5430.72,5322.1,5430.72,300],["2016-10-05",5285.9,5430.72,5285.9,5430.72,700],["2016-10-06",5285.9,5539.33,5285.9,5539.33,200],["2016-10-07",5539.33,5539.33,5539.33,5539.33,0],["2016-10-10",5539.33,5539.33,5539.33,5539.33,0],["2016-10-11",5285.9,5539.33,5285.9,5285.9,700],["2016-10-12",5792.77,5792.77,5792.77,5792.77,100],["2016-10-13",5720.36,5720.36,5285.9,5285.9,200],["2016-10-14",5720.36,5720.36,5249.7,5720.36,5700],["2016-10-17",5684.15,5684.15,5430.72,5430.72,2100],["2016-10-18",5430.72,5430.72,5430.72,5430.72,1000],["2016-10-19",5430.72,5430.72,5430.72,5430.72,0],["2016-10-20",5430.72,5430.72,5430.72,5430.72,1500],["2016-10-21",5430.72,5430.72,5430.72,5430.72,300],["2016-10-24",5466.92,5466.92,5466.92,5466.92,2000],["2016-10-25",5539.33,5539.33,5539.33,5539.33,600],["2016-10-26",5575.54,5611.74,5575.54,5611.74,600],["2016-10-27",5611.74,5611.74,5611.74,5611.74,0],["2016-10-28",5466.92,5466.92,5466.92,5466.92,800],["2016-10-31",6010.0,6010.0,6010.0,6010.0,100],["2016-11-01",6010.0,6010.0,6010.0,6010.0,0],["2016-11-02",6010.0,6010.0,6010.0,6010.0,0],["2016-11-03",6010.0,6010.0,6010.0,6010.0,0],["2016-11-04",6010.0,6010.0,6010.0,6010.0,0],["2016-11-07",6010.0,6010.0,6010.0,6010.0,0],["2016-11-08",5466.92,5466.92,5466.92,5466.92,100],["2016-11-09",6010.0,6010.0,6010.0,6010.0,100],["2016-11-10",5430.72,5430.72,5430.72,5430.72,100],["2016-11-11",5792.77,5973.79,5466.92,5466.92,10300],["2016-11-14",5466.92,5466.92,5466.92,5466.92,100],["2016-11-15",5466.92,5466.92,5466.92,5466.92,100],["2016-11-16",5756.56,5973.79,5575.54,5575.54,5100],["2016-11-17",5575.54,5865.18,5575.54,5575.54,1200],["2016-11-18",5973.79,5973.79,5647.95,5647.95,5200],["2016-11-21",5647.95,5647.95,5647.95,5647.95,0],["2016-11-22",5647.95,5647.95,5647.95,5647.95,0],["2016-11-23",5647.95,5647.95,5647.95,5647.95,0],["2016-11-24",5647.95,5647.95,5647.95,5647.95,0],["2016-11-25",5873.87,5873.87,5873.87,5873.87,100],["2016-11-28",5873.87,5873.87,5873.87,5873.87,0],["2016-11-29",5685.6,5685.6,5685.6,5685.6,100],["2016-11-30",5685.6,5685.6,5685.6,5685.6,0],["2016-12-01",5685.6,5685.6,5685.6,5685.6,0],["2016-12-02",5685.6,5685.6,5685.6,5685.6,0],["2016-12-05",5723.25,5723.25,5723.25,5723.25,100],["2016-12-06",5723.25,5723.25,5685.6,5723.25,2300],["2016-12-07",5723.25,5723.25,5723.25,5723.25,100],["2016-12-08",5723.25,5723.25,5723.25,5723.25,0],["2016-12-09",6288.05,6288.05,6288.05,6288.05,100],["2016-12-12",5685.6,6137.44,5685.6,5986.82,500],["2016-12-13",5986.82,5986.82,5986.82,5986.82,800],["2016-12-14",5986.82,5986.82,5723.25,5723.25,6600],["2016-12-15",6024.48,6288.05,5986.82,5986.82,2500],["2016-12-16",6513.97,6513.97,6513.97,6513.97,100],["2016-12-19",6476.31,6513.97,6024.48,6363.35,5200],["2016-12-20",5760.91,6363.35,5760.91,6062.13,3400],["2016-12-21",6099.78,6175.09,6062.13,6062.13,1300],["2016-12-22",6062.13,6062.13,6062.13,6062.13,2700],["2016-12-23",6062.13,6438.66,6062.13,6438.66,1300],["2016-12-26",6212.74,6438.66,6099.78,6099.78,5200],["2016-12-27",6099.78,6099.78,6099.78,6099.78,100],["2016-12-28",6212.74,6212.74,6099.78,6099.78,8100],["2016-12-29",6099.78,6099.78,6099.78,6099.78,500],["2016-12-30",6099.78,6099.78,6099.78,6099.78,100],["2017-01-03",6099.78,6099.78,6099.78,6099.78,100],["2017-01-04",6099.78,6099.78,6099.78,6099.78,100],["2017-01-05",6099.78,6099.78,6099.78,6099.78,100],["2017-01-06",5836.21,6099.78,5836.21,6099.78,200],["2017-01-09",5836.21,5836.21,5836.21,5836.21,100],["2017-01-10",5836.21,5836.21,5836.21,5836.21,0],["2017-01-11",6099.78,6099.78,6099.78,6099.78,300],["2017-01-12",6099.78,6626.93,6099.78,6626.93,200],["2017-01-13",6099.78,6626.93,6099.78,6626.93,300],["2017-01-16",6513.97,6626.93,6513.97,6626.93,3000],["2017-01-17",5986.82,6626.93,5986.82,6175.09,3400],["2017-01-18",6175.09,6175.09,6175.09,6175.09,100],["2017-01-19",6175.09,6175.09,6175.09,6175.09,0],["2017-01-20",6175.09,6175.09,6175.09,6175.09,0],["2017-01-23",6175.09,6175.09,6175.09,6175.09,0],["2017-01-24",6175.09,6175.09,6175.09,6175.09,9700],["2017-01-25",6024.48,6024.48,6024.48,6024.48,100],["2017-02-02",6024.48,6024.48,6024.48,6024.48,0],["2017-02-03",6137.44,6137.44,6137.44,6137.44,100],["2017-02-06",6137.44,6137.44,6137.44,6137.44,0],["2017-02-07",6137.44,6137.44,6137.44,6137.44,200],["2017-02-08",6137.44,6137.44,6137.44,6137.44,0],["2017-02-09",6137.44,6137.44,6137.44,6137.44,0],["2017-02-10",6024.48,6137.44,6024.48,6137.44,200],["2017-02-13",6739.88,6739.88,6739.88,6739.88,100],["2017-02-14",6099.78,6626.93,6099.78,6626.93,200],["2017-02-15",6589.27,6626.93,6589.27,6626.93,4300],["2017-02-16",6137.44,6626.93,6137.44,6626.93,200],["2017-02-17",6626.93,6626.93,6626.93,6626.93,100],["2017-02-20",6626.93,6626.93,6626.93,6626.93,200],["2017-02-21",6062.13,6062.13,6062.13,6062.13,100],["2017-02-22",6062.13,6062.13,6062.13,6062.13,0],["2017-02-23",6062.13,6062.13,6062.13,6062.13,0],["2017-02-24",6626.93,6626.93,6626.93,6626.93,100],["2017-02-27",6589.27,6589.27,6589.27,6589.27,400],["2017-02-28",6551.62,6551.62,6551.62,6551.62,200],["2017-03-01",6551.62,6551.62,6551.62,6551.62,0],["2017-03-02",6551.62,6551.62,6551.62,6551.62,0],["2017-03-03",6551.62,6551.62,6551.62,6551.62,0],["2017-03-06",6551.62,6551.62,6551.62,6551.62,0],["2017-03-07",6513.97,6513.97,6513.97,6513.97,1000],["2017-03-08",6551.62,6551.62,6551.62,6551.62,500],["2017-03-09",6476.31,6476.31,6476.31,6476.31,500],["2017-03-10",6589.27,6589.27,6589.27,6589.27,200],["2017-03-13",6589.27,6589.27,6589.27,6589.27,0],["2017-03-14",6589.27,6589.27,6589.27,6589.27,100],["2017-03-15",6589.27,6589.27,6589.27,6589.27,0],["2017-03-16",6589.27,6589.27,6589.27,6589.27,0],["2017-03-17",6589.27,6589.27,6589.27,6589.27,0],["2017-03-20",6589.27,6589.27,6589.27,6589.27,0],["2017-03-21",6589.27,6589.27,6589.27,6589.27,0],["2017-03-22",6589.27,6589.27,6589.27,6589.27,0],["2017-03-23",6589.27,6589.27,6589.27,6589.27,0],["2017-03-24",6589.27,6589.27,6589.27,6589.27,0],["2017-03-27",6589.27,6589.27,6589.27,6589.27,0],["2017-03-28",6589.27,6589.27,6589.27,6589.27,0],["2017-03-29",6589.27,6589.27,6589.27,6589.27,0],["2017-03-30",6137.44,6137.44,6137.44,6137.44,100],["2017-03-31",6137.44,6137.44,6137.44,6137.44,0],["2017-04-03",6137.44,6137.44,6137.44,6137.44,0],["2017-04-04",6137.44,6137.44,6137.44,6137.44,0],["2017-04-05",6137.44,6137.44,6137.44,6137.44,0],["2017-04-07",6137.44,6137.44,6137.44,6137.44,0],["2017-04-10",6589.27,6589.27,6589.27,6589.27,400],["2017-04-11",6175.09,6175.09,6175.09,6175.09,100],["2017-04-12",6175.09,6175.09,6175.09,6175.09,0],["2017-04-13",6175.09,6175.09,6175.09,6175.09,0],["2017-04-14",6710.26,6710.26,6710.26,6710.26,100],["2017-04-17",6710.26,6710.26,6710.26,6710.26,0],["2017-04-18",6710.26,6710.26,6710.26,6710.26,0],["2017-04-19",6710.26,6710.26,6710.26,6710.26,0],["2017-04-20",6669.1,6710.26,6669.1,6669.1,2900],["2017-04-21",6669.1,6669.1,6669.1,6669.1,0],["2017-04-24",6669.1,6669.1,6669.1,6669.1,3600],["2017-04-25",6627.93,6627.93,6627.93,6627.93,200],["2017-04-26",6627.93,6627.93,6627.93,6627.93,0],["2017-04-27",6627.93,6627.93,6627.93,6627.93,0],["2017-04-28",6627.93,6627.93,6627.93,6627.93,0],["2017-05-03",6627.93,6627.93,6627.93,6627.93,0],["2017-05-04",6627.93,6627.93,6627.93,6627.93,10000],["2017-05-05",6627.93,6627.93,6627.93,6627.93,100],["2017-05-08",6627.93,6627.93,6627.93,6627.93,0],["2017-05-09",6627.93,6627.93,6627.93,6627.93,0],["2017-05-10",6627.93,6627.93,6627.93,6627.93,0],["2017-05-11",6010.42,6010.42,6010.42,6010.42,100],["2017-05-12",6010.42,6010.42,6010.42,6010.42,0],["2017-05-15",6010.42,6010.42,6010.42,6010.42,0],["2017-05-16",6010.42,6010.42,6010.42,6010.42,0],["2017-05-17",6010.42,6010.42,6010.42,6010.42,0],["2017-05-18",6010.42,6010.42,6010.42,6010.42,0],["2017-05-19",6010.42,6010.42,6010.42,6010.42,0],["2017-05-22",6092.76,6092.76,6051.59,6051.59,1200],["2017-05-23",6051.59,6051.59,6051.59,6051.59,0],["2017-05-24",6051.59,6051.59,6051.59,6051.59,0],["2017-05-25",6051.59,6051.59,6051.59,6051.59,0],["2017-05-26",6051.59,6051.59,6051.59,6051.59,0],["2017-05-29",6051.59,6051.59,6051.59,6051.59,0],["2017-05-30",6051.59,6051.59,6051.59,6051.59,3300],["2017-05-31",6051.59,6051.59,6051.59,6051.59,0],["2017-06-01",6051.59,6051.59,6051.59,6051.59,0],["2017-06-02",6051.59,6051.59,6051.59,6051.59,0],["2017-06-05",6051.59,6051.59,6051.59,6051.59,0],["2017-06-06",6051.59,6051.59,6051.59,6051.59,0],["2017-06-07",6051.59,6051.59,6051.59,6051.59,0],["2017-06-08",6051.59,6051.59,6051.59,6051.59,0],["2017-06-09",6051.59,6051.59,6051.59,6051.59,0],["2017-06-12",6051.59,6051.59,6051.59,6051.59,0],["2017-06-13",6051.59,6051.59,6051.59,6051.59,0],["2017-06-14",5516.41,5516.41,5516.41,5516.41,100],["2017-06-15",5516.41,5516.41,5516.41,5516.41,0],["2017-06-16",5516.41,5516.41,5516.41,5516.41,0],["2017-06-19",5516.41,5516.41,5516.41,5516.41,0],["2017-06-20",6051.59,6051.59,5557.58,5557.58,3100],["2017-06-21",5557.58,5557.58,5557.58,5557.58,0],["2017-06-22",5557.58,5557.58,5557.58,5557.58,0],["2017-06-23",5557.58,5557.58,5557.58,5557.58,0],["2017-06-26",6092.76,6092.76,5598.75,5598.75,1700],["2017-06-27",6133.92,6133.92,5639.92,5639.92,200],["2017-06-28",5639.92,5639.92,5639.92,5639.92,0],["2017-06-29",5639.92,5639.92,5639.92,5639.92,0],["2017-06-30",5639.92,5639.92,5639.92,5639.92,0],["2017-07-03",5639.92,5639.92,5639.92,5639.92,0],["2017-07-04",6175.09,6175.09,5681.08,5681.08,600],["2017-07-05",5681.08,5681.08,5681.08,5681.08,0],["2017-07-06",5681.08,5681.08,5681.08,5681.08,0],["2017-07-07",5681.08,5681.08,5681.08,5681.08,0],["2017-07-10",5681.08,5681.08,5681.08,5681.08,0],["2017-07-11",5681.08,5681.08,5681.08,5681.08,0],["2017-07-12",5681.08,5681.08,5681.08,5681.08,0],["2017-07-13",5681.08,5681.08,5681.08,5681.08,0],["2017-07-14",5681.08,5681.08,5681.08,5681.08,0],["2017-07-17",5145.91,5145.91,5145.91,5145.91,100],["2017-07-18",5145.91,5145.91,5145.91,5145.91,0],["2017-07-19",4651.9,4651.9,4651.9,4651.9,100],["2017-07-20",4322.56,4322.56,4322.56,4322.56,100],["2017-07-21",4116.73,4116.73,4116.73,4116.73,100],["2017-07-24",4116.73,4116.73,4116.73,4116.73,0],["2017-07-25",4116.73,4116.73,4116.73,4116.73,0],["2017-07-26",4116.73,4116.73,4116.73,4116.73,0],["2017-07-27",4528.4,4528.4,4528.4,4528.4,100],["2017-07-28",4528.4,4528.4,4528.4,4528.4,0],["2017-07-31",4528.4,4528.4,4528.4,4528.4,0],["2017-08-01",4981.24,4981.24,4981.24,4981.24,100],["2017-08-02",4528.4,4528.4,4528.4,4528.4,100],["2017-08-03",4528.4,4528.4,4528.4,4528.4,0],["2017-08-04",4528.4,4528.4,4528.4,4528.4,0],["2017-08-07",4528.4,4528.4,4528.4,4528.4,0],["2017-08-08",4528.4,4528.4,4528.4,4528.4,0],["2017-08-09",4528.4,4528.4,4528.4,4528.4,0],["2017-08-10",4528.4,4528.4,4528.4,4528.4,0],["2017-08-11",4528.4,4528.4,4528.4,4528.4,0],["2017-08-14",4981.24,4981.24,4981.24,4981.24,100],["2017-08-15",5475.25,5475.25,5475.25,5475.25,100],["2017-08-16",4940.07,6010.42,4940.07,6010.42,400],["2017-08-17",5434.08,6586.76,5434.08,6545.6,800],["2017-08-18",5928.09,7163.1,5928.09,7163.1,200],["2017-08-21",6463.26,6463.26,6463.26,6463.26,100],["2017-08-22",6463.26,6463.26,6463.26,6463.26,0],["2017-08-23",5845.75,6463.26,5845.75,6463.26,200],["2017-08-24",6463.26,6463.26,6463.26,6463.26,0],["2017-08-25",6463.26,6463.26,6463.26,6463.26,0],["2017-08-28",5845.75,6463.26,5845.75,6463.26,200],["2017-08-29",5845.75,7080.77,5845.75,7080.77,200],["2017-08-30",6380.93,6380.93,6380.93,6380.93,100],["2017-08-31",6380.93,6380.93,6380.93,6380.93,7500],["2017-09-01",5763.42,5763.42,5763.42,5763.42,100],["2017-09-05",5763.42,5763.42,5763.42,5763.42,0],["2017-09-06",5351.74,5351.74,5351.74,5351.74,100],["2017-09-07",5351.74,5351.74,5351.74,5351.74,0],["2017-09-08",5022.41,5022.41,5022.41,5022.41,100],["2017-09-11",5516.41,5516.41,5516.41,5516.41,100],["2017-09-12",5516.41,5516.41,5516.41,5516.41,0],["2017-09-13",5063.57,5516.41,5063.57,5516.41,200],["2017-09-14",4981.24,5475.25,4981.24,5475.25,200],["2017-09-15",4940.07,4940.07,4940.07,4940.07,100],["2017-09-18",4940.07,4940.07,4940.07,4940.07,0],["2017-09-19",4940.07,4940.07,4940.07,4940.07,0],["2017-09-20",4569.57,4569.57,4569.57,4569.57,100],["2017-09-21",4569.57,4569.57,4569.57,4569.57,0],["2017-09-22",4569.57,4569.57,4569.57,4569.57,0],["2017-09-25",5022.41,5022.41,5022.41,5022.41,100],["2017-09-26",5022.41,5022.41,5022.41,5022.41,100],["2017-09-27",5022.41,5022.41,5022.41,5022.41,0],["2017-09-28",4528.4,4528.4,4528.4,4528.4,100],["2017-09-29",4981.24,4981.24,4981.24,4981.24,100],["2017-10-02",4981.24,4981.24,4981.24,4981.24,0],["2017-10-03",4528.4,4940.07,4528.4,4940.07,200],["2017-10-04",4487.23,4487.23,4487.23,4487.23,100],["2017-10-05",4116.73,4487.23,4116.73,4487.23,200],["2017-10-06",4487.23,4487.23,4487.23,4487.23,0],["2017-10-09",4075.56,4075.56,4075.56,4075.56,100],["2017-10-10",4075.56,4075.56,4075.56,4075.56,0],["2017-10-11",4446.06,4446.06,4446.06,4446.06,100],["2017-10-12",4446.06,4857.74,4446.06,4857.74,400],["2017-10-13",4404.9,4404.9,4404.9,4404.9,100],["2017-10-16",4404.9,4404.9,4404.9,4404.9,0],["2017-10-17",4734.24,4734.24,4734.24,4734.24,100],["2017-10-18",4281.4,5187.08,4281.4,5187.08,200],["2017-10-19",4693.07,4693.07,4693.07,4693.07,100],["2017-10-20",4693.07,4693.07,4693.07,4693.07,0],["2017-10-23",4693.07,4693.07,4693.07,4693.07,0],["2017-10-24",4693.07,4693.07,4693.07,4693.07,0],["2017-10-25",4693.07,4693.07,4693.07,4693.07,0],["2017-10-26",5145.91,5145.91,5145.91,5145.91,100],["2017-10-27",4651.9,4651.9,4651.9,4651.9,100],["2017-10-30",4651.9,4651.9,4651.9,4651.9,0],["2017-10-31",4651.9,4651.9,4651.9,4651.9,0],["2017-11-01",4651.9,4651.9,4651.9,4651.9,0],["2017-11-02",4240.23,5104.74,4240.23,5104.74,200],["2017-11-03",4610.73,4610.73,4610.73,4610.73,100],["2017-11-06",4240.23,4240.23,4240.23,4240.23,100],["2017-11-07",4651.9,4651.9,4651.9,4651.9,100],["2017-11-08",4281.4,5104.74,4281.4,5104.74,200],["2017-11-09",4610.73,5104.74,4610.73,5104.74,200],["2017-11-10",4610.73,5104.74,4610.73,5104.74,200],["2017-11-13",4610.73,4610.73,4610.73,4610.73,100],["2017-11-14",4240.23,4240.23,4240.23,4240.23,100],["2017-11-15",4651.9,4651.9,4651.9,4651.9,100],["2017-11-16",5086.66,5086.66,5086.66,5086.66,300],["2017-11-17",5086.66,5086.66,5086.66,5086.66,100],["2017-11-20",4651.9,5347.51,4651.9,5347.51,200],["2017-11-21",4869.28,4869.28,4869.28,4869.28,100],["2017-11-22",5347.51,5347.51,5347.51,5347.51,100],["2017-11-23",5347.51,5347.51,5347.51,5347.51,0],["2017-11-24",4869.28,5217.09,4869.28,5217.09,200],["2017-11-27",4738.85,4738.85,4738.85,4738.85,100],["2017-11-28",5173.61,5173.61,5173.61,5173.61,100],["2017-11-29",5173.61,5173.61,5173.61,5173.61,0],["2017-11-30",5173.61,5173.61,5173.61,5173.61,0],["2017-12-01",5173.61,5173.61,5173.61,5173.61,0],["2017-12-04",5173.61,5173.61,5173.61,5173.61,0],["2017-12-05",4695.38,5086.66,4695.38,5086.66,200],["2017-12-06",5086.66,5086.66,5086.66,5086.66,0],["2017-12-07",5086.66,5086.66,5086.66,5086.66,100],["2017-12-08",5086.66,5086.66,5086.66,5086.66,0],["2017-12-11",5086.66,5086.66,5086.66,5086.66,10000],["2017-12-12",5086.66,5086.66,5086.66,5086.66,5000],["2017-12-13",4651.9,4651.9,4651.9,4651.9,100],["2017-12-14",4651.9,4651.9,4651.9,4651.9,500],["2017-12-15",4651.9,4651.9,4651.9,4651.9,0],["2017-12-18",4434.52,4434.52,4434.52,4434.52,100],["2017-12-19",4434.52,4434.52,4434.52,4434.52,0],["2017-12-20",4434.52,4434.52,4434.52,4434.52,0],["2017-12-21",4564.95,4564.95,4564.95,4564.95,7500],["2017-12-22",4651.9,4651.9,4608.43,4608.43,2000],["2017-12-25",4608.43,4608.43,4608.43,4608.43,0],["2017-12-26",4608.43,4608.43,4608.43,4608.43,0],["2017-12-27",4695.38,4782.33,4695.38,4782.33,1300],["2017-12-28",4782.33,4782.33,4782.33,4782.33,4000],["2017-12-29",4782.33,4782.33,4782.33,4782.33,1700],["2018-01-02",5217.09,5217.09,5217.09,5217.09,100],["2018-01-03",4695.38,5086.66,4695.38,5086.66,200],["2018-01-04",4608.43,4608.43,4608.43,4608.43,100],["2018-01-05",4782.33,4782.33,4434.52,4434.52,11000],["2018-01-08",4825.8,4825.8,4825.8,4825.8,100],["2018-01-09",4825.8,4825.8,4825.8,4825.8,0],["2018-01-10",4825.8,4825.8,4825.8,4825.8,100],["2018-01-11",4825.8,4825.8,4825.8,4825.8,100],["2018-01-12",4738.85,4738.85,4738.85,4738.85,1100],["2018-01-15",4956.23,4956.23,4956.23,4956.23,100],["2018-01-16",4651.9,4651.9,4651.9,4651.9,800],["2018-01-17",4651.9,4651.9,4651.9,4651.9,9200],["2018-01-18",4651.9,4651.9,4651.9,4651.9,300],["2018-01-19",4651.9,4651.9,4651.9,4651.9,0],["2018-01-22",4651.9,4651.9,4651.9,4651.9,0],["2018-01-23",4651.9,4651.9,4651.9,4651.9,800],["2018-01-24",4651.9,4651.9,4651.9,4651.9,200],["2018-01-25",4260.62,4260.62,4260.62,4260.62,100],["2018-01-26",4260.62,4260.62,4260.62,4260.62,0],["2018-01-29",4391.05,4391.05,4347.57,4347.57,1700],["2018-01-30",4782.33,4782.33,4738.85,4738.85,2000],["2018-01-31",5173.61,5173.61,4434.52,4869.28,6300],["2018-02-01",4869.28,4869.28,4869.28,4869.28,0],["2018-02-02",4434.52,4434.52,4434.52,4434.52,100],["2018-02-05",4434.52,4434.52,4434.52,4434.52,0],["2018-02-06",4782.33,4782.33,4782.33,4782.33,100],["2018-02-07",4304.1,4738.85,4304.1,4738.85,300],["2018-02-08",4304.1,4304.1,4304.1,4304.1,100],["2018-02-09",4608.43,4608.43,4608.43,4608.43,100],["2018-02-12",4608.43,4608.43,4608.43,4608.43,100],["2018-02-13",4738.85,4738.85,4738.85,4738.85,100],["2018-02-21",4347.57,4695.38,4347.57,4695.38,200],["2018-02-22",4260.62,4651.9,4260.62,4651.9,200],["2018-02-23",4260.62,4260.62,4260.62,4260.62,100],["2018-02-26",4608.43,4608.43,4608.43,4608.43,100],["2018-02-27",4347.57,4564.95,4347.57,4564.95,2100],["2018-02-28",4564.95,4564.95,4564.95,4564.95,400],["2018-03-01",4564.95,4564.95,4564.95,4564.95,9300],["2018-03-02",4564.95,4999.71,4564.95,4651.9,5700],["2018-03-05",4260.62,4651.9,4260.62,4651.9,200],["2018-03-06",4260.62,4564.95,4260.62,4564.95,1600],["2018-03-07",4564.95,4564.95,4564.95,4564.95,700],["2018-03-08",4564.95,4564.95,4564.95,4564.95,0],["2018-03-09",4564.95,4564.95,4564.95,4564.95,100],["2018-03-12",4564.95,4564.95,4564.95,4564.95,500],["2018-03-13",4564.95,4564.95,4564.95,4564.95,0],["2018-03-14",4564.95,4564.95,4564.95,4564.95,0],["2018-03-15",4564.95,4564.95,4564.95,4564.95,100],["2018-03-16",4564.95,4564.95,4564.95,4564.95,0],["2018-03-19",4260.62,4869.28,4260.62,4869.28,200],["2018-03-20",5086.66,5086.66,4782.33,4782.33,300],["2018-03-21",4347.57,4782.33,4347.57,4782.33,200],["2018-03-22",4347.57,4564.95,4347.57,4564.95,500],["2018-03-23",4564.95,4564.95,4564.95,4564.95,0],["2018-03-26",4260.62,4912.76,4260.62,4912.76,200],["2018-03-27",4434.52,4912.76,4434.52,4434.52,100],["2018-03-28",4695.38,4695.38,4695.38,4695.38,200],["2018-03-29",4695.38,5130.13,4695.38,5130.13,500],["2018-03-30",4651.9,4651.9,4651.9,4651.9,200],["2018-04-02",4260.62,4651.9,4260.62,4651.9,400],["2018-04-03",5043.18,5043.18,4521.47,4521.47,1800],["2018-04-04",4521.47,4521.47,4521.47,4521.47,1000],["2018-04-05",4260.62,4260.62,4260.62,4260.62,100],["2018-04-06",4608.43,4608.43,4608.43,4608.43,100],["2018-04-09",4217.14,4217.14,4217.14,4217.14,100],["2018-04-10",4217.14,4217.14,4217.14,4217.14,0],["2018-04-11",4217.14,4217.14,4217.14,4217.14,0],["2018-04-12",4217.14,4217.14,4217.14,4217.14,0],["2018-04-13",4217.14,4217.14,4217.14,4217.14,0],["2018-04-16",4217.14,4217.14,4217.14,4217.14,0],["2018-04-17",4608.43,4608.43,4608.43,4608.43,100],["2018-04-18",4608.43,4608.43,4608.43,4608.43,0],["2018-04-19",4260.62,4521.47,4260.62,4521.47,200],["2018-04-20",4521.47,4521.47,4521.47,4521.47,7300],["2018-04-23",4521.47,4521.47,4304.1,4304.1,2300],["2018-04-24",4434.52,4434.52,4434.52,4434.52,100],["2018-04-26",4434.52,4434.52,4434.52,4434.52,0],["2018-04-27",4434.52,4434.52,4434.52,4434.52,0],["2018-05-02",4434.52,4434.52,4434.52,4434.52,0],["2018-05-03",4043.24,4043.24,4043.24,4043.24,100],["2018-05-04",4043.24,4043.24,4043.24,4043.24,0],["2018-05-07",4043.24,4043.24,4043.24,4043.24,0],["2018-05-08",4043.24,4043.24,4043.24,4043.24,0],["2018-05-09",4043.24,4043.24,4043.24,4043.24,0],["2018-05-10",4043.24,4043.24,4043.24,4043.24,0],["2018-05-11",4043.24,4043.24,4043.24,4043.24,0],["2018-05-14",4043.24,4043.24,4043.24,4043.24,0],["2018-05-15",4043.24,4043.24,4043.24,4043.24,0],["2018-05-16",4434.52,4434.52,4086.72,4086.72,200],["2018-05-17",4086.72,4086.72,4086.72,4086.72,0],["2018-05-18",4086.72,4086.72,4086.72,4086.72,0],["2018-05-21",4086.72,4086.72,4086.72,4086.72,0],["2018-05-22",4086.72,4086.72,4086.72,4086.72,0],["2018-05-23",4086.72,4086.72,4086.72,4086.72,0],["2018-05-24",4086.72,4086.72,4086.72,4086.72,0],["2018-05-25",4086.72,4086.72,4086.72,4086.72,0],["2018-05-28",4086.72,4086.72,4086.72,4086.72,0],["2018-05-29",4086.72,4086.72,4086.72,4086.72,0],["2018-05-30",4086.72,4086.72,4086.72,4086.72,0],["2018-05-31",4086.72,4086.72,4086.72,4086.72,0],["2018-06-01",4471.35,4471.35,4471.35,4471.35,100],["2018-06-04",4904.06,4904.06,4519.43,4519.43,300],["2018-06-05",4134.8,4567.51,4134.8,4567.51,200],["2018-06-06",4567.51,4567.51,4567.51,4567.51,0],["2018-06-07",4807.9,4807.9,4423.27,4423.27,600],["2018-06-08",4423.27,4423.27,4423.27,4423.27,0],["2018-06-11",4423.27,4423.27,4423.27,4423.27,0],["2018-06-12",4086.72,4086.72,4086.72,4086.72,100],["2018-06-13",4086.72,4086.72,4086.72,4086.72,0],["2018-06-14",4086.72,4086.72,4086.72,4086.72,0],["2018-06-15",4086.72,4086.72,4086.72,4086.72,0],["2018-06-18",4471.35,4471.35,4471.35,4471.35,100],["2018-06-19",4807.9,4807.9,4086.72,4086.72,500],["2018-06-20",4086.72,4086.72,4086.72,4086.72,0],["2018-06-21",4086.72,4086.72,4086.72,4086.72,0],["2018-06-22",4086.72,4086.72,4086.72,4086.72,0],["2018-06-25",4471.35,4471.35,3846.32,3846.32,900],["2018-06-26",3846.32,3846.32,3846.32,3846.32,0],["2018-06-27",3846.32,3846.32,3846.32,3846.32,0],["2018-06-28",3846.32,3846.32,3846.32,3846.32,0],["2018-06-29",3461.69,3461.69,3461.69,3461.69,100],["2018-07-02",3461.69,3461.69,3461.69,3461.69,0],["2018-07-03",3173.22,3173.22,3173.22,3173.22,100],["2018-07-04",3173.22,3173.22,3173.22,3173.22,0],["2018-07-05",3173.22,3173.22,3173.22,3173.22,0],["2018-07-06",3173.22,3173.22,3173.22,3173.22,0],["2018-07-09",3173.22,3173.22,3173.22,3173.22,0],["2018-07-10",3173.22,3173.22,3173.22,3173.22,0],["2018-07-11",3461.69,3461.69,3461.69,3461.69,100],["2018-07-12",3461.69,3461.69,3461.69,3461.69,0],["2018-07-13",3461.69,3461.69,3461.69,3461.69,0],["2018-07-16",3461.69,3461.69,3461.69,3461.69,0],["2018-07-17",3461.69,3461.69,3461.69,3461.69,0],["2018-07-18",3461.69,3461.69,3461.69,3461.69,0],["2018-07-19",3461.69,3461.69,3461.69,3461.69,0],["2018-07-20",3173.22,3173.22,3173.22,3173.22,100],["2018-07-23",3173.22,3173.22,3173.22,3173.22,0],["2018-07-24",3173.22,3173.22,3173.22,3173.22,0],["2018-07-25",3173.22,3173.22,3173.22,3173.22,0],["2018-07-26",3173.22,3173.22,3173.22,3173.22,0],["2018-07-27",3173.22,3173.22,3173.22,3173.22,0],["2018-07-30",3173.22,3173.22,3173.22,3173.22,0],["2018-07-31",3173.22,3173.22,3173.22,3173.22,0],["2018-08-01",3173.22,3173.22,3173.22,3173.22,500000],["2018-08-02",3173.22,3173.22,3173.22,3173.22,0],["2018-08-03",3173.22,3173.22,3173.22,3173.22,0],["2018-08-06",3173.22,3173.22,3173.22,3173.22,0],["2018-08-07",3173.22,3173.22,3173.22,3173.22,0],["2018-08-08",3173.22,3173.22,3173.22,3173.22,0],["2018-08-09",3173.22,3173.22,3173.22,3173.22,0],["2018-08-10",3173.22,3173.22,3173.22,3173.22,0],["2018-08-13",3173.22,3173.22,3173.22,3173.22,0],["2018-08-14",3173.22,3173.22,3173.22,3173.22,0],["2018-08-15",3173.22,3173.22,3173.22,3173.22,0],["2018-08-16",3173.22,3173.22,3173.22,3173.22,0],["2018-08-17",3173.22,3173.22,3173.22,3173.22,0],["2018-08-20",3173.22,3173.22,3173.22,3173.22,0],["2018-08-21",3028.98,3461.69,3028.98,3461.69,200],["2018-08-22",3798.24,3798.24,3798.24,3798.24,100],["2018-08-23",3798.24,3798.24,3798.24,3798.24,0],["2018-08-24",3798.24,3798.24,3798.24,3798.24,0],["2018-08-27",3798.24,4134.8,3798.24,4134.8,200],["2018-08-28",3750.16,3750.16,3750.16,3750.16,100],["2018-08-29",3750.16,3750.16,3750.16,3750.16,0],["2018-08-30",3750.16,3750.16,3750.16,3750.16,0],["2018-08-31",4086.72,4086.72,3798.24,3798.24,200],["2018-09-04",3798.24,3798.24,3798.24,3798.24,0],["2018-09-05",3798.24,3798.24,3798.24,3798.24,0],["2018-09-06",3798.24,3798.24,3798.24,3798.24,0],["2018-09-07",3798.24,3798.24,3798.24,3798.24,0],["2018-09-10",3798.24,3798.24,3798.24,3798.24,0],["2018-09-11",3798.24,3798.24,3798.24,3798.24,0],["2018-09-12",3798.24,3798.24,3798.24,3798.24,0],["2018-09-13",3798.24,3798.24,3798.24,3798.24,0],["2018-09-14",3798.24,3798.24,3798.24,3798.24,0],["2018-09-17",3846.32,3846.32,3846.32,3846.32,100],["2018-09-18",4230.95,4230.95,3894.4,3894.4,200],["2018-09-19",3894.4,3894.4,3894.4,3894.4,0],["2018-09-20",3557.85,3557.85,3557.85,3557.85,100],["2018-09-21",3557.85,3557.85,3557.85,3557.85,0],["2018-09-24",3557.85,3557.85,3557.85,3557.85,0],["2018-09-25",3557.85,3557.85,3557.85,3557.85,0],["2018-09-26",3557.85,3557.85,3557.85,3557.85,0],["2018-09-27",3557.85,3557.85,3557.85,3557.85,0],["2018-09-28",3557.85,3557.85,3557.85,3557.85,0],["2018-10-01",3413.61,3413.61,3413.61,3413.61,100],["2018-10-02",3413.61,3413.61,3413.61,3413.61,0],["2018-10-03",3413.61,3413.61,3413.61,3413.61,0],["2018-10-04",3413.61,3413.61,3413.61,3413.61,0],["2018-10-05",3413.61,3413.61,3413.61,3413.61,0],["2018-10-08",3413.61,3413.61,3413.61,3413.61,0],["2018-10-09",3413.61,3413.61,3413.61,3413.61,0],["2018-10-10",3413.61,3413.61,3413.61,3413.61,0],["2018-10-11",3413.61,3413.61,3413.61,3413.61,0],["2018-10-12",3413.61,3413.61,3413.61,3413.61,0],["2018-10-15",3413.61,3413.61,3413.61,3413.61,0],["2018-10-16",3413.61,3413.61,3413.61,3413.61,0],["2018-10-17",3413.61,3413.61,3413.61,3413.61,0],["2018-10-18",3413.61,3413.61,3413.61,3413.61,0],["2018-10-19",3413.61,3413.61,3413.61,3413.61,0],["2018-10-22",3413.61,3413.61,3413.61,3413.61,0],["2018-10-23",3413.61,3413.61,3413.61,3413.61,0],["2018-10-24",3413.61,3413.61,3413.61,3413.61,0],["2018-10-25",3413.61,3413.61,3413.61,3413.61,0],["2018-10-26",3413.61,3413.61,3413.61,3413.61,0],["2018-10-29",3077.06,3077.06,3077.06,3077.06,100],["2018-10-30",3077.06,3077.06,3077.06,3077.06,0],["2018-10-31",3077.06,3077.06,3077.06,3077.06,0],["2018-11-01",3077.06,3077.06,3077.06,3077.06,0],["2018-11-02",3077.06,3077.06,3077.06,3077.06,0],["2018-11-05",3077.06,3077.06,3077.06,3077.06,0],["2018-11-06",3077.06,3077.06,3077.06,3077.06,0],["2018-11-07",3077.06,3077.06,3077.06,3077.06,0],["2018-11-08",3077.06,3077.06,3077.06,3077.06,0],["2018-11-09",3077.06,3077.06,3077.06,3077.06,0],["2018-11-12",3077.06,3077.06,3077.06,3077.06,0],["2018-11-13",3077.06,3077.06,3077.06,3077.06,0],["2018-11-14",3077.06,3077.06,3077.06,3077.06,0],["2018-11-15",3077.06,3077.06,3077.06,3077.06,0],["2018-11-16",3077.06,3077.06,3077.06,3077.06,0],["2018-11-19",3077.06,3077.06,3077.06,3077.06,0],["2018-11-20",3077.06,3077.06,3077.06,3077.06,0],["2018-11-21",3077.06,3077.06,3077.06,3077.06,0],["2018-11-22",3077.06,3077.06,3077.06,3077.06,0],["2018-11-23",3077.06,3077.06,3077.06,3077.06,0],["2018-11-26",3077.06,3077.06,3077.06,3077.06,0],["2018-11-27",3077.06,3077.06,3077.06,3077.06,0],["2018-11-28",3077.06,3077.06,3077.06,3077.06,0],["2018-11-29",3077.06,3077.06,3077.06,3077.06,0],["2018-11-30",3077.06,3077.06,3077.06,3077.06,0],["2018-12-03",3077.06,3077.06,3077.06,3077.06,0],["2018-12-04",3077.06,3077.06,3077.06,3077.06,0],["2018-12-05",3077.06,3077.06,3077.06,3077.06,0],["2018-12-06",3077.06,3077.06,3077.06,3077.06,0],["2018-12-07",3077.06,3077.06,3077.06,3077.06,0],["2018-12-10",3077.06,3077.06,3077.06,3077.06,0],["2018-12-11",3077.06,3077.06,3077.06,3077.06,0],["2018-12-12",3077.06,3077.06,3077.06,3077.06,0],["2018-12-13",3077.06,3077.06,3077.06,3077.06,0],["2018-12-14",3077.06,3077.06,3077.06,3077.06,0],["2018-12-17",3077.06,3077.06,3077.06,3077.06,0],["2018-12-18",3077.06,3077.06,3077.06,3077.06,0],["2018-12-19",3077.06,3077.06,3077.06,3077.06,0],["2018-12-20",3077.06,3077.06,3077.06,3077.06,0],["2018-12-21",3077.06,3077.06,3077.06,3077.06,0],["2018-12-24",3077.06,3077.06,3077.06,3077.06,0],["2018-12-25",3077.06,3077.06,3077.06,3077.06,0],["2018-12-26",3077.06,3077.06,3077.06,3077.06,0],["2018-12-27",3077.06,3077.06,3077.06,3077.06,0],["2018-12-28",3077.06,3077.06,3077.06,3077.06,0],["2019-01-02",3077.06,3077.06,3077.06,3077.06,0],["2019-01-03",3077.06,3077.06,3077.06,3077.06,0],["2019-01-04",3077.06,3077.06,3077.06,3077.06,0],["2019-01-07",3077.06,3077.06,3077.06,3077.06,0],["2019-01-08",2884.74,2884.74,2884.74,2884.74,100],["2019-01-09",3173.22,3173.22,2884.74,2884.74,400],["2019-01-10",2884.74,2884.74,2884.74,2884.74,0],["2019-01-11",3173.22,3173.22,3173.22,3173.22,100],["2019-01-14",3461.69,3461.69,3461.69,3461.69,100],["2019-01-15",3798.24,3798.24,3798.24,3798.24,200],["2019-01-16",3557.85,3557.85,3557.85,3557.85,100],["2019-01-17",3557.85,3557.85,3557.85,3557.85,0],["2019-01-18",3557.85,3557.85,3557.85,3557.85,0],["2019-01-21",3894.4,3894.4,3894.4,3894.4,100],["2019-01-22",3509.77,4279.03,3509.77,4279.03,200],["2019-01-23",4663.67,4663.67,4663.67,4663.67,1100],["2019-01-24",4663.67,4663.67,4663.67,4663.67,0],["2019-01-25",5048.3,5048.3,5048.3,5048.3,100],["2019-01-28",5048.3,5048.3,5048.3,5048.3,1000],["2019-01-29",4567.51,4567.51,4567.51,4567.51,100],["2019-01-30",4230.95,4230.95,4230.95,4230.95,100],["2019-01-31",4230.95,4230.95,4230.95,4230.95,0],["2019-02-01",4230.95,4230.95,4230.95,4230.95,0],["2019-02-11",4230.95,4230.95,4230.95,4230.95,0],["2019-02-12",4230.95,4230.95,4230.95,4230.95,0],["2019-02-13",4615.59,4615.59,4615.59,4615.59,1000],["2019-02-14",4615.59,4615.59,4615.59,4615.59,0],["2019-02-15",4182.87,4807.9,4182.87,4807.9,600],["2019-02-18",4807.9,4807.9,4807.9,4807.9,0],["2019-02-19",4327.11,4327.11,4327.11,4327.11,100],["2019-02-20",4327.11,4759.82,4327.11,4663.67,2900],["2019-02-21",4663.67,4663.67,4663.67,4663.67,0],["2019-02-22",4230.95,5096.38,4230.95,5096.38,200],["2019-02-25",4615.59,5096.38,4615.59,5096.38,200],["2019-02-26",5096.38,5096.38,5096.38,5096.38,1800],["2019-02-27",4615.59,4615.59,4615.59,4615.59,200],["2019-02-28",4182.87,4182.87,4182.87,4182.87,100],["2019-03-01",4182.87,4182.87,4182.87,4182.87,0],["2019-03-04",4182.87,4182.87,4182.87,4182.87,0],["2019-03-05",4567.51,4567.51,4567.51,4567.51,100],["2019-03-06",4375.19,4375.19,4375.19,4375.19,100],["2019-03-07",4375.19,4375.19,4375.19,4375.19,0],["2019-03-08",4375.19,4375.19,4375.19,4375.19,0],["2019-03-11",4375.19,4375.19,4375.19,4375.19,0],["2019-03-12",4375.19,4375.19,4375.19,4375.19,0],["2019-03-13",4375.19,4375.19,4375.19,4375.19,0],["2019-03-14",4375.19,4375.19,4375.19,4375.19,0],["2019-03-15",4375.19,4375.19,4375.19,4375.19,1000],["2019-03-18",4375.19,4375.19,4375.19,4375.19,0],["2019-03-19",4807.9,4807.9,4807.9,4807.9,100],["2019-03-20",4327.11,5240.61,4327.11,5240.61,300],["2019-03-21",4759.82,4759.82,4759.82,4759.82,100],["2019-03-22",4327.11,5048.3,4327.11,5048.3,200],["2019-03-25",4567.51,4567.51,4567.51,4567.51,100],["2019-03-26",4327.11,4327.11,4327.11,4327.11,100],["2019-03-27",4327.11,4327.11,4327.11,4327.11,0],["2019-03-28",4711.74,4711.74,4711.74,4711.74,100],["2019-03-29",4279.03,5000.22,4279.03,5000.22,200],["2019-04-01",4519.43,4519.43,4519.43,4519.43,100],["2019-04-02",4086.72,4855.98,4086.72,4327.11,1600],["2019-04-03",4375.19,4375.19,4375.19,4375.19,1000],["2019-04-04",4375.19,4375.19,4375.19,4375.19,0],["2019-04-05",4375.19,4375.19,4375.19,4375.19,0],["2019-04-08",4375.19,4375.19,4375.19,4375.19,0],["2019-04-09",4423.27,4423.27,4423.27,4423.27,100],["2019-04-10",4423.27,4423.27,4423.27,4423.27,0],["2019-04-11",4423.27,4423.27,4423.27,4423.27,0],["2019-04-12",4423.27,4423.27,4423.27,4423.27,0],["2019-04-16",4711.74,4807.9,4711.74,4807.9,400],["2019-04-17",4423.27,5288.69,4423.27,5288.69,300],["2019-04-18",4759.82,5817.56,4759.82,5817.56,200],["2019-04-19",5817.56,5817.56,5817.56,5817.56,0],["2019-04-22",5240.61,5240.61,5240.61,5240.61,3800],["2019-04-23",4759.82,4759.82,4759.82,4759.82,100],["2019-04-24",4759.82,4759.82,4759.82,4759.82,0],["2019-04-25",4327.11,4327.11,4327.11,4327.11,100],["2019-04-26",4327.11,4327.11,4327.11,4327.11,0],["2019-05-02",4327.11,4327.11,4327.11,4327.11,0],["2019-05-03",4327.11,4327.11,4327.11,4327.11,0],["2019-05-06",4327.11,4327.11,4327.11,4327.11,0],["2019-05-07",4327.11,4327.11,4327.11,4327.11,0],["2019-05-08",4711.74,4711.74,4375.19,4375.19,200],["2019-05-09",4375.19,4375.19,4375.19,4375.19,0],["2019-05-10",4423.27,4471.35,4423.27,4423.27,300],["2019-05-13",4807.9,4807.9,4567.51,4567.51,500],["2019-05-14",4567.51,4567.51,4567.51,4567.51,0],["2019-05-15",4567.51,4567.51,4567.51,4567.51,0],["2019-05-16",4567.51,4567.51,4567.51,4567.51,0],["2019-05-17",4567.51,4567.51,4567.51,4567.51,0],["2019-05-20",4904.06,4904.06,4904.06,4904.06,100],["2019-05-21",4615.59,5336.77,4615.59,5336.77,200],["2019-05-22",4807.9,5336.77,4807.9,5048.3,500],["2019-05-23",5048.3,5048.3,5048.3,5048.3,300],["2019-05-24",4807.9,4807.9,4807.9,4807.9,100],["2019-05-27",4807.9,4807.9,4807.9,4807.9,0],["2019-05-28",4807.9,4807.9,4807.9,4807.9,0],["2019-05-29",4807.9,4807.9,4807.9,4807.9,0],["2019-05-30",4807.9,4807.9,4807.9,4807.9,0],["2019-05-31",4807.9,4807.9,4807.9,4807.9,0],["2019-06-03",5244.98,5244.98,5244.98,5244.98,100],["2019-06-04",4807.9,5572.8,4807.9,5572.8,200],["2019-06-05",5081.08,5081.08,5081.08,5081.08,1100],["2019-06-06",5081.08,5081.08,5081.08,5081.08,0],["2019-06-07",5081.08,5081.08,5081.08,5081.08,0],["2019-06-10",5081.08,5081.08,5081.08,5081.08,0],["2019-06-11",5081.08,5081.08,5081.08,5081.08,0],["2019-06-12",5081.08,5081.08,5081.08,5081.08,0],["2019-06-13",5081.08,5081.08,5081.08,5081.08,0],["2019-06-14",5081.08,5081.08,5081.08,5081.08,0],["2019-06-17",5081.08,5081.08,5081.08,5081.08,0],["2019-06-18",5081.08,5081.08,5081.08,5081.08,0],["2019-06-19",5081.08,5081.08,5081.08,5081.08,200],["2019-06-20",4698.63,4698.63,4698.63,4698.63,100],["2019-06-21",5135.71,5135.71,5135.71,5135.71,100],["2019-06-24",4644.0,4644.0,4644.0,4644.0,100],["2019-06-25",4644.0,4644.0,4644.0,4644.0,0],["2019-06-26",4644.0,4644.0,4644.0,4644.0,0],["2019-06-27",5081.08,5081.08,4480.09,4480.09,200],["2019-06-28",4480.09,4480.09,4480.09,4480.09,0],["2019-07-01",4480.09,4480.09,4480.09,4480.09,0],["2019-07-02",4917.17,4917.17,4917.17,4917.17,100],["2019-07-03",4698.63,4698.63,4698.63,4698.63,100],["2019-07-04",4698.63,4698.63,4698.63,4698.63,0],["2019-07-05",4698.63,4698.63,4698.63,4698.63,0],["2019-07-08",4698.63,4698.63,4698.63,4698.63,0],["2019-07-09",4698.63,4698.63,4698.63,4698.63,0],["2019-07-10",4698.63,4698.63,4698.63,4698.63,0],["2019-07-11",4698.63,4698.63,4698.63,4698.63,0],["2019-07-12",5135.71,5135.71,5135.71,5135.71,100],["2019-07-15",4644.0,5572.8,4644.0,5572.8,200],["2019-07-16",5026.44,5299.62,5026.44,5299.62,300],["2019-07-17",5463.53,5463.53,5463.53,5463.53,400],["2019-07-18",4971.81,4971.81,4971.81,4971.81,100],["2019-07-19",4971.81,4971.81,4971.81,4971.81,0],["2019-07-22",4971.81,4971.81,4971.81,4971.81,0],["2019-07-23",4971.81,4971.81,4971.81,4971.81,0],["2019-07-24",4971.81,4971.81,4971.81,4971.81,0],["2019-07-25",4971.81,4971.81,4971.81,4971.81,0],["2019-07-26",4971.81,4971.81,4971.81,4971.81,0],["2019-07-29",4971.81,4971.81,4971.81,4971.81,0],["2019-07-30",4971.81,4971.81,4971.81,4971.81,0],["2019-07-31",4971.81,4971.81,4971.81,4971.81,0],["2019-08-01",4971.81,4971.81,4971.81,4971.81,0],["2019-08-02",4971.81,4971.81,4971.81,4971.81,0],["2019-08-05",4971.81,4971.81,4971.81,4971.81,0],["2019-08-06",4971.81,4971.81,4971.81,4971.81,0],["2019-08-07",4971.81,4971.81,4971.81,4971.81,0],["2019-08-08",4971.81,4971.81,4971.81,4971.81,0],["2019-08-09",4971.81,4971.81,4971.81,4971.81,0],["2019-08-12",4971.81,4971.81,4971.81,4971.81,0],["2019-08-13",4971.81,4971.81,4971.81,4971.81,0],["2019-08-14",4971.81,4971.81,4971.81,4971.81,0],["2019-08-15",4971.81,4971.81,4971.81,4971.81,0],["2019-08-16",4971.81,4971.81,4971.81,4971.81,0],["2019-08-19",4971.81,4971.81,4971.81,4971.81,0],["2019-08-20",4971.81,4971.81,4971.81,4971.81,0],["2019-08-21",4971.81,4971.81,4971.81,4971.81,0],["2019-08-22",4971.81,4971.81,4971.81,4971.81,0],["2019-08-23",4971.81,4971.81,4971.81,4971.81,0],["2019-08-26",4971.81,4971.81,4971.81,4971.81,0],["2019-08-27",4971.81,4971.81,4971.81,4971.81,0],["2019-08-28",4971.81,4971.81,4971.81,4971.81,0],["2019-08-29",4971.81,4971.81,4971.81,4971.81,0],["2019-08-30",4971.81,4971.81,4971.81,4971.81,0],["2019-09-03",4807.9,4807.9,4807.9,4807.9,3400],["2019-09-04",4807.9,4807.9,4807.9,4807.9,0],["2019-09-05",4807.9,4807.9,4807.9,4807.9,0],["2019-09-06",5244.98,5244.98,5244.98,5244.98,100],["2019-09-09",5736.7,5736.7,4917.17,4917.17,1200],["2019-09-10",5354.25,5354.25,4917.17,4917.17,600],["2019-09-11",5299.62,5299.62,5299.62,5299.62,100],["2019-09-12",5627.43,5627.43,5627.43,5627.43,100],["2019-09-13",5627.43,5627.43,5627.43,5627.43,0],["2019-09-16",5627.43,5627.43,5627.43,5627.43,0],["2019-09-17",5572.8,5572.8,5572.8,5572.8,2800],["2019-09-18",5572.8,5572.8,5572.8,5572.8,1800],["2019-09-19",5463.53,5463.53,5463.53,5463.53,700],["2019-09-20",4971.81,4971.81,4971.81,4971.81,100],["2019-09-23",4807.9,4807.9,4807.9,4807.9,100],["2019-09-24",4807.9,4807.9,4807.9,4807.9,3200],["2019-09-25",4807.9,4807.9,4807.9,4807.9,0],["2019-09-26",4807.9,4807.9,4807.9,4807.9,0],["2019-09-27",4807.9,4807.9,4807.9,4807.9,0],["2019-09-30",4807.9,4807.9,4807.9,4807.9,0],["2019-10-01",4807.9,4807.9,4807.9,4807.9,0],["2019-10-02",4807.9,4807.9,4807.9,4807.9,0],["2019-10-03",4807.9,4807.9,4807.9,4807.9,0],["2019-10-04",4807.9,4807.9,4807.9,4807.9,0],["2019-10-07",4807.9,4807.9,4807.9,4807.9,0],["2019-10-08",4807.9,4917.17,4753.27,4807.9,500],["2019-10-09",4698.63,4862.54,4698.63,4862.54,2300],["2019-10-10",4862.54,5026.44,4862.54,5026.44,1900],["2019-10-11",5408.89,5408.89,5408.89,5408.89,100],["2019-10-14",5682.07,5682.07,5682.07,5682.07,100],["2019-10-15",5682.07,5682.07,5682.07,5682.07,600],["2019-10-16",5682.07,5682.07,5682.07,5682.07,0],["2019-10-17",5682.07,5682.07,5682.07,5682.07,0],["2019-10-18",5627.43,5627.43,5627.43,5627.43,300],["2019-10-21",5627.43,5627.43,5627.43,5627.43,0],["2019-10-22",5627.43,5627.43,5627.43,5627.43,0],["2019-10-23",5627.43,5627.43,5627.43,5627.43,0],["2019-10-24",5627.43,5627.43,5627.43,5627.43,0],["2019-10-25",5627.43,5627.43,5627.43,5627.43,0],["2019-10-28",5627.43,5627.43,5627.43,5627.43,0],["2019-10-29",5627.43,5627.43,5627.43,5627.43,0],["2019-10-30",5627.43,5627.43,5627.43,5627.43,0],["2019-10-31",5081.08,5518.16,5081.08,5518.16,200],["2019-11-01",5572.8,5572.8,5572.8,5572.8,3400],["2019-11-04",5572.8,5572.8,5572.8,5572.8,3900],["2019-11-05",5135.71,5135.71,5135.71,5135.71,100],["2019-11-06",5135.71,5135.71,5135.71,5135.71,0],["2019-11-07",5135.71,5135.71,5135.71,5135.71,0],["2019-11-08",4971.81,4971.81,4971.81,4971.81,100],["2019-11-11",4971.81,4971.81,4971.81,4971.81,0],["2019-11-12",4971.81,4971.81,4971.81,4971.81,10000],["2019-11-13",4971.81,4971.81,4971.81,4971.81,0],["2019-11-14",5463.53,5463.53,5463.53,5463.53,100],["2019-11-15",5682.07,5682.07,5682.07,5682.07,100],["2019-11-18",5463.53,5463.53,5463.53,5463.53,9900],["2019-11-19",4971.81,4971.81,4971.81,4971.81,100],["2019-11-20",4971.81,4971.81,4698.63,4698.63,200],["2019-11-21",4698.63,4698.63,4698.63,4698.63,300],["2019-11-22",4698.63,4698.63,4698.63,4698.63,0],["2019-11-25",4698.63,4698.63,4698.63,4698.63,0],["2019-11-26",4698.63,4698.63,4698.63,4698.63,0],["2019-11-27",4698.63,4698.63,4698.63,4698.63,0],["2019-11-28",4698.63,4698.63,4698.63,4698.63,0],["2019-11-29",4698.63,4698.63,4698.63,4698.63,0],["2019-12-02",4698.63,4698.63,4698.63,4698.63,0],["2019-12-03",4698.63,4698.63,4698.63,4698.63,0],["2019-12-04",4698.63,4698.63,4698.63,4698.63,0],["2019-12-05",4698.63,4698.63,4698.63,4698.63,0],["2019-12-06",4698.63,4698.63,4698.63,4698.63,0],["2019-12-09",4698.63,4698.63,4698.63,4698.63,0],["2019-12-10",4698.63,4698.63,4698.63,4698.63,0],["2019-12-11",4698.63,4698.63,4698.63,4698.63,0],["2019-12-12",4698.63,4698.63,4698.63,4698.63,0],["2019-12-13",4698.63,4698.63,4698.63,4698.63,0],["2019-12-16",4698.63,4698.63,4698.63,4698.63,0],["2019-12-17",4698.63,4698.63,4698.63,4698.63,0],["2019-12-18",4698.63,4698.63,4698.63,4698.63,0],["2019-12-19",4698.63,4698.63,4698.63,4698.63,0],["2019-12-20",5135.71,5135.71,4698.63,4698.63,200],["2019-12-23",4698.63,4698.63,4698.63,4698.63,0],["2019-12-24",4698.63,4698.63,4370.82,4370.82,200],["2019-12-25",4370.82,4370.82,4370.82,4370.82,0],["2019-12-26",4370.82,4370.82,4370.82,4370.82,0],["2019-12-27",4370.82,4370.82,4370.82,4370.82,0],["2019-12-30",4097.64,4807.9,4097.64,4807.9,200],["2019-12-31",4425.46,4425.46,4425.46,4425.46,100],["2020-01-02",4862.54,4862.54,4206.91,4206.91,200],["2020-01-03",4206.91,4206.91,4206.91,4206.91,0],["2020-01-06",3879.1,3879.1,3879.1,3879.1,100],["2020-01-07",3879.1,3879.1,3879.1,3879.1,0],["2020-01-08",3551.29,3551.29,3551.29,3551.29,100],["2020-01-09",3551.29,3551.29,3551.29,3551.29,0],["2020-01-10",3551.29,3551.29,3551.29,3551.29,0],["2020-01-13",3551.29,3551.29,3551.29,3551.29,0],["2020-01-14",3551.29,3551.29,3551.29,3551.29,0],["2020-01-15",3551.29,3551.29,3551.29,3551.29,0],["2020-01-16",3278.12,3278.12,3278.12,3278.12,100],["2020-01-17",3278.12,3278.12,3278.12,3278.12,0],["2020-01-20",3278.12,3278.12,3278.12,3278.12,0],["2020-01-21",3278.12,3278.12,3278.12,3278.12,0],["2020-01-22",3278.12,3278.12,3278.12,3278.12,0],["2020-01-30",3278.12,3278.12,3278.12,3278.12,0],["2020-01-31",3278.12,3278.12,3278.12,3278.12,0],["2020-02-03",3278.12,3278.12,3278.12,3278.12,0],["2020-02-04",3278.12,3278.12,3278.12,3278.12,0],["2020-02-05",3278.12,3278.12,3278.12,3278.12,0],["2020-02-06",3278.12,3278.12,3278.12,3278.12,0],["2020-02-07",3278.12,3278.12,3278.12,3278.12,0],["2020-02-10",3278.12,3278.12,3278.12,3278.12,0],["2020-02-11",3278.12,3278.12,3278.12,3278.12,0],["2020-02-12",3278.12,3278.12,3278.12,3278.12,0],["2020-02-13",3278.12,3278.12,3278.12,3278.12,0],["2020-02-14",3278.12,3278.12,3278.12,3278.12,0],["2020-02-17",3278.12,3278.12,3278.12,3278.12,0],["2020-02-18",3278.12,3278.12,3278.12,3278.12,0],["2020-02-19",3278.12,3278.12,3278.12,3278.12,0],["2020-02-20",3278.12,3278.12,3278.12,3278.12,0],["2020-02-21",3278.12,3278.12,3278.12,3278.12,500000],["2020-02-24",3278.12,3278.12,3278.12,3278.12,0],["2020-02-25",3278.12,3278.12,3278.12,3278.12,0],["2020-02-26",3278.12,3278.12,3278.12,3278.12,0],["2020-02-27",3278.12,3278.12,3278.12,3278.12,0],["2020-02-28",3278.12,3278.12,3278.12,3278.12,0],["2020-03-02",3278.12,3278.12,3278.12,3278.12,0],["2020-03-03",3278.12,3278.12,3278.12,3278.12,0],["2020-03-04",3278.12,3278.12,3278.12,3278.12,0],["2020-03-05",3278.12,3278.12,3278.12,3278.12,0],["2020-03-06",3278.12,3278.12,3278.12,3278.12,0],["2020-03-09",3278.12,3278.12,3278.12,3278.12,0],["2020-03-10",3278.12,3278.12,3278.12,3278.12,0],["2020-03-11",3278.12,3278.12,3278.12,3278.12,0],["2020-03-12",3278.12,3278.12,3278.12,3278.12,0],["2020-03-13",2950.3,2950.3,2950.3,2950.3,100],["2020-03-16",2950.3,2950.3,2950.3,2950.3,0],["2020-03-17",2950.3,2950.3,2950.3,2950.3,0],["2020-03-18",2950.3,2950.3,2950.3,2950.3,0],["2020-03-19",3223.48,3223.48,3223.48,3223.48,100],["2020-03-20",3223.48,3223.48,3223.48,3223.48,0],["2020-03-23",3223.48,3223.48,3223.48,3223.48,0],["2020-03-24",3496.66,3496.66,3496.66,3496.66,100],["2020-03-25",3168.84,3168.84,3168.84,3168.84,100],["2020-03-26",3168.84,3168.84,3168.84,3168.84,0],["2020-03-27",3442.02,3442.02,3442.02,3442.02,100],["2020-03-30",3114.21,3769.83,3114.21,3769.83,200],["2020-03-31",3442.02,3442.02,3442.02,3442.02,100],["2020-04-01",3114.21,3114.21,3114.21,3114.21,100],["2020-04-03",2895.67,2895.67,2895.67,2895.67,100],["2020-04-06",2895.67,2895.67,2895.67,2895.67,0],["2020-04-07",2895.67,2895.67,2895.67,2895.67,0],["2020-04-08",2895.67,2895.67,2895.67,2895.67,0],["2020-04-09",2895.67,2895.67,2895.67,2895.67,0],["2020-04-10",2895.67,2895.67,2895.67,2895.67,0],["2020-04-13",2895.67,2895.67,2895.67,2895.67,0],["2020-04-14",2895.67,2895.67,2895.67,2895.67,0],["2020-04-15",2895.67,2895.67,2895.67,2895.67,0],["2020-04-16",2895.67,2895.67,2895.67,2895.67,0],["2020-04-17",2895.67,2895.67,2895.67,2895.67,0],["2020-04-20",2895.67,2895.67,2895.67,2895.67,0],["2020-04-21",2895.67,2895.67,2895.67,2895.67,0],["2020-04-22",2895.67,2895.67,2895.67,2895.67,0],["2020-04-23",2895.67,2895.67,2895.67,2895.67,0],["2020-04-24",2895.67,2895.67,2895.67,2895.67,0],["2020-04-27",2895.67,2895.67,2895.67,2895.67,0],["2020-04-28",2895.67,2895.67,2895.67,2895.67,0],["2020-04-29",2895.67,2895.67,2895.67,2895.67,0],["2020-05-04",2895.67,2895.67,2895.67,2895.67,0],["2020-05-05",2895.67,2895.67,2895.67,2895.67,0],["2020-05-06",2895.67,2895.67,2895.67,2895.67,0],["2020-05-07",2895.67,2895.67,2895.67,2895.67,0],["2020-05-08",2895.67,2895.67,2895.67,2895.67,0],["2020-05-11",2895.67,2895.67,2895.67,2895.67,0],["2020-05-12",2895.67,2895.67,2895.67,2895.67,0],["2020-05-13",3168.84,3168.84,3168.84,3168.84,100],["2020-05-14",3168.84,3168.84,3168.84,3168.84,0],["2020-05-15",3168.84,3168.84,3168.84,3168.84,0],["2020-05-18",3442.02,3442.02,3442.02,3442.02,100],["2020-05-19",3442.02,3442.02,3442.02,3442.02,0],["2020-05-20",3442.02,3442.02,3442.02,3442.02,0],["2020-05-21",3442.02,3442.02,3442.02,3442.02,0],["2020-05-22",3442.02,3442.02,3442.02,3442.02,0],["2020-05-25",3442.02,3442.02,3442.02,3442.02,0],["2020-05-26",3442.02,3442.02,3442.02,3442.02,0],["2020-05-27",3769.83,3769.83,3769.83,3769.83,100],["2020-05-28",3769.83,3769.83,3769.83,3769.83,0],["2020-05-29",3769.83,3769.83,3769.83,3769.83,0],["2020-06-01",4097.64,4097.64,4097.64,4097.64,100],["2020-06-02",4480.09,4480.09,4480.09,4480.09,100],["2020-06-03",4206.91,4917.17,4206.91,4917.17,200],["2020-06-04",5408.89,5408.89,5408.89,5408.89,200],["2020-06-05",5736.7,5791.34,5736.7,5791.34,1200],["2020-06-08",6228.42,6283.05,6228.42,6283.05,1600],["2020-06-09",6774.77,6829.41,6774.77,6829.41,3800],["2020-06-10",7266.49,7266.49,7266.49,7266.49,300],["2020-06-11",7976.75,7976.75,7976.75,7976.75,200],["2020-06-12",8741.64,8741.64,8741.64,8741.64,500],["2020-06-15",8741.64,8741.64,8741.64,8741.64,0],["2020-06-16",8632.37,8632.37,8632.37,8632.37,400],["2020-06-17",8632.37,8632.37,8632.37,8632.37,0],["2020-06-18",8632.37,8632.37,8632.37,8632.37,0],["2020-06-19",8632.37,8632.37,8632.37,8632.37,0],["2020-06-22",8632.37,8632.37,8632.37,8632.37,0],["2020-06-23",8632.37,8632.37,8632.37,8632.37,0],["2020-06-24",8632.37,8632.37,8632.37,8632.37,0],["2020-06-25",8632.37,8632.37,8632.37,8632.37,0],["2020-06-26",8632.37,8632.37,8632.37,8632.37,0],["2020-06-29",8632.37,8632.37,8632.37,8632.37,0],["2020-06-30",8632.37,8632.37,8632.37,8632.37,0],["2020-07-01",8632.37,8632.37,8632.37,8632.37,0],["2020-07-02",8632.37,8632.37,8632.37,8632.37,0],["2020-07-03",8632.37,8632.37,8632.37,8632.37,0],["2020-07-06",8632.37,8632.37,8632.37,8632.37,0],["2020-07-07",8632.37,8632.37,8632.37,8632.37,0],["2020-07-08",8632.37,8632.37,8632.37,8632.37,0],["2020-07-09",8632.37,9451.9,8632.37,9178.72,500],["2020-07-10",9178.72,9178.72,9178.72,9178.72,0],["2020-07-13",9178.72,9178.72,9178.72,9178.72,0],["2020-07-14",8468.46,8468.46,8468.46,8468.46,200],["2020-07-15",9287.99,9287.99,7648.94,9069.45,900],["2020-07-16",9943.62,9943.62,9725.07,9725.07,200],["2020-07-17",9725.07,9725.07,9725.07,9725.07,0],["2020-07-20",8796.28,8796.28,8796.28,8796.28,100],["2020-07-21",8796.28,8796.28,8796.28,8796.28,0],["2020-07-22",8796.28,8796.28,8796.28,8796.28,0],["2020-07-23",8796.28,8796.28,8796.28,8796.28,0],["2020-07-24",8796.28,8796.28,8796.28,8796.28,0],["2020-07-27",8796.28,8796.28,8796.28,8796.28,0],["2020-07-28",9504.7,9504.7,9504.7,9504.7,100],["2020-07-29",9504.7,9504.7,9504.7,9504.7,0],["2020-07-30",9504.7,9504.7,9504.7,9504.7,0],["2020-07-31",9504.7,9504.7,9504.7,9504.7,0],["2020-08-03",9504.7,9504.7,9504.7,9504.7,0],["2020-08-04",9504.7,9504.7,9504.7,9504.7,0],["2020-08-05",9504.7,9504.7,9504.7,9504.7,0],["2020-08-06",9504.7,9504.7,9504.7,9504.7,0],["2020-08-07",9504.7,9504.7,9504.7,9504.7,0],["2020-08-10",9504.7,9504.7,9504.7,9504.7,0],["2020-08-11",9504.7,9504.7,9504.7,9504.7,0],["2020-08-12",8560.13,8560.13,8560.13,8560.13,2300],["2020-08-13",8560.13,8560.13,8560.13,8560.13,0],["2020-08-14",7733.64,8796.28,7733.64,8796.28,200],["2020-08-17",8796.28,8796.28,8796.28,8796.28,0],["2020-08-18",8796.28,8796.28,8796.28,8796.28,0],["2020-08-19",7969.78,7969.78,7969.78,7969.78,100],["2020-08-20",8205.92,8205.92,8205.92,8205.92,100],["2020-08-21",8855.31,8855.31,8855.31,8855.31,100],["2020-08-24",7969.78,7969.78,7969.78,7969.78,100],["2020-08-25",7202.32,7202.32,7202.32,7202.32,500],["2020-08-26",6493.89,6730.04,6493.89,6730.04,1700],["2020-08-27",6730.04,6730.04,6730.04,6730.04,0],["2020-08-28",6730.04,6730.04,6139.68,6139.68,400],["2020-08-31",6139.68,6139.68,6139.68,6139.68,0],["2020-09-01",6139.68,6139.68,6139.68,6139.68,0],["2020-09-03",6139.68,6139.68,6139.68,6139.68,0],["2020-09-04",6139.68,6139.68,6139.68,6139.68,0],["2020-09-07",6139.68,6139.68,6139.68,6139.68,100],["2020-09-08",6139.68,6139.68,6139.68,6139.68,0],["2020-09-09",5667.4,5667.4,5549.33,5549.33,300],["2020-09-10",5667.4,5667.4,5549.33,5549.33,6000],["2020-09-11",5549.33,5549.33,5549.33,5549.33,0],["2020-09-14",5549.33,5549.33,5549.33,5549.33,300],["2020-09-15",5549.33,5549.33,5549.33,5549.33,0],["2020-09-16",5549.33,5549.33,5549.33,5549.33,300],["2020-09-17",5549.33,5549.33,5549.33,5549.33,0],["2020-09-18",5549.33,5549.33,5549.33,5549.33,1100],["2020-09-21",5549.33,5549.33,5372.22,5372.22,1200],["2020-09-22",5372.22,5372.22,5372.22,5372.22,0],["2020-09-23",5372.22,5372.22,5372.22,5372.22,0],["2020-09-24",5372.22,5372.22,5372.22,5372.22,0],["2020-09-25",4958.97,4958.97,4958.97,4958.97,100],["2020-09-28",5431.26,5431.26,5431.26,5431.26,1600],["2020-09-29",5431.26,5431.26,5431.26,5431.26,300],["2020-09-30",5431.26,5431.26,5431.26,5431.26,0],["2020-10-01",5431.26,5431.26,5431.26,5431.26,0],["2020-10-02",5431.26,5431.26,5431.26,5431.26,0],["2020-10-05",5962.58,5962.58,5962.58,5962.58,100],["2020-10-06",5962.58,5962.58,5962.58,5962.58,0],["2020-10-07",5431.26,5431.26,5431.26,5431.26,300],["2020-10-08",5195.12,5313.19,5195.12,5313.19,5300],["2020-10-09",5313.19,5313.19,5313.19,5313.19,5300],["2020-10-12",5844.51,5844.51,5844.51,5844.51,100],["2020-10-13",5844.51,5844.51,5844.51,5844.51,0],["2020-10-14",5844.51,5844.51,5844.51,5844.51,0],["2020-10-15",5844.51,5844.51,5844.51,5844.51,0],["2020-10-16",5844.51,5844.51,5844.51,5844.51,0],["2020-10-19",6375.82,6375.82,6375.82,6375.82,100],["2020-10-20",6375.82,6375.82,6375.82,6375.82,0],["2020-10-21",6375.82,6375.82,6375.82,6375.82,0],["2020-10-22",6375.82,6375.82,6375.82,6375.82,0],["2020-10-23",6375.82,6375.82,6375.82,6375.82,0],["2020-10-26",6375.82,6375.82,6375.82,6375.82,0],["2020-10-27",6375.82,6375.82,6375.82,6375.82,0],["2020-10-28",6375.82,6375.82,6375.82,6375.82,0],["2020-10-29",6375.82,6375.82,6375.82,6375.82,0],["2020-10-30",6375.82,6375.82,6375.82,6375.82,0],["2020-11-02",5785.47,5785.47,5785.47,5785.47,100],["2020-11-03",5785.47,5785.47,5785.47,5785.47,0],["2020-11-04",5785.47,5785.47,5785.47,5785.47,0],["2020-11-05",5549.33,5549.33,5372.22,5372.22,1200],["2020-11-06",5903.54,5903.54,5903.54,5903.54,100],["2020-11-09",5431.26,5490.29,5431.26,5431.26,5700],["2020-11-10",5962.58,5962.58,5313.19,5313.19,1100],["2020-11-11",5313.19,5313.19,5313.19,5313.19,0],["2020-11-12",5313.19,5313.19,5313.19,5313.19,0],["2020-11-13",5313.19,5313.19,5313.19,5313.19,0],["2020-11-16",5313.19,5313.19,5313.19,5313.19,0],["2020-11-17",5313.19,5313.19,5313.19,5313.19,0],["2020-11-18",5313.19,5313.19,5313.19,5313.19,0],["2020-11-19",5313.19,5313.19,5313.19,5313.19,0],["2020-11-20",5313.19,5313.19,5313.19,5313.19,0],["2020-11-23",5313.19,5313.19,5313.19,5313.19,0],["2020-11-24",5431.26,5431.26,5431.26,5431.26,100],["2020-11-25",5431.26,5431.26,5431.26,5431.26,0],["2020-11-26",5431.26,5431.26,5431.26,5431.26,0],["2020-11-27",5431.26,5431.26,5431.26,5431.26,0],["2020-11-30",5313.19,5313.19,5313.19,5313.19,1100],["2020-12-01",5313.19,5313.19,5313.19,5313.19,1100],["2020-12-02",5313.19,5313.19,5313.19,5313.19,900],["2020-12-03",5490.29,5490.29,5490.29,5490.29,100],["2020-12-04",5549.33,5608.36,5549.33,5608.36,400],["2020-12-07",5608.36,5608.36,5608.36,5608.36,0],["2020-12-08",5313.19,5313.19,5313.19,5313.19,100],["2020-12-09",5313.19,5313.19,5313.19,5313.19,0],["2020-12-10",5431.26,5431.26,5313.19,5313.19,400],["2020-12-11",5431.26,5431.26,5431.26,5431.26,6000],["2020-12-14",5372.22,5372.22,5313.19,5372.22,4000],["2020-12-15",5372.22,5372.22,5313.19,5313.19,1300],["2020-12-16",5313.19,5431.26,5313.19,5431.26,15000],["2020-12-17",5313.19,5372.22,5313.19,5372.22,7900],["2020-12-18",5372.22,5608.36,5372.22,5490.29,21000],["2020-12-21",5490.29,5608.36,5490.29,5608.36,9300],["2020-12-22",5608.36,5726.43,5608.36,5726.43,10600],["2020-12-23",5726.43,5726.43,5608.36,5726.43,16100],["2020-12-24",5667.4,5667.4,5608.36,5608.36,400],["2020-12-25",5608.36,5785.47,5608.36,5785.47,6500],["2020-12-28",5785.47,5844.51,5785.47,5844.51,10600],["2020-12-29",5844.51,5844.51,5785.47,5785.47,6700],["2020-12-30",5844.51,5844.51,5844.51,5844.51,7600],["2020-12-31",5844.51,5903.54,5844.51,5844.51,8600],["2021-01-04",5726.43,5785.47,5667.4,5785.47,2100],["2021-01-05",6316.79,6316.79,6316.79,6316.79,100],["2021-01-06",6316.79,6316.79,6198.72,6198.72,5000],["2021-01-07",6139.68,6198.72,6139.68,6198.72,5000],["2021-01-08",6198.72,6198.72,6198.72,6198.72,2000],["2021-01-11",6198.72,6257.75,6198.72,6257.75,7600],["2021-01-12",6257.75,6316.79,6257.75,6257.75,13700],["2021-01-13",6198.72,6257.75,6198.72,6257.75,6000],["2021-01-14",6257.75,6257.75,6257.75,6257.75,0],["2021-01-15",6848.11,6848.11,6730.04,6730.04,300],["2021-01-18",6730.04,6730.04,6730.04,6730.04,0],["2021-01-19",6730.04,6730.04,6730.04,6730.04,0],["2021-01-20",6730.04,6730.04,6730.04,6730.04,0],["2021-01-21",6730.04,6730.04,6730.04,6730.04,0],["2021-01-22",6139.68,6139.68,6139.68,6139.68,500],["2021-01-25",6671.0,6671.0,6671.0,6671.0,100],["2021-01-26",6671.0,6671.0,6671.0,6671.0,0],["2021-01-27",6139.68,6139.68,6139.68,6139.68,200],["2021-01-28",6671.0,6671.0,6671.0,6671.0,100],["2021-01-29",6671.0,6671.0,6671.0,6671.0,0],["2021-02-01",6671.0,6671.0,6671.0,6671.0,0],["2021-02-02",6080.65,6080.65,6080.65,6080.65,3700],["2021-02-03",6434.86,6434.86,6434.86,6434.86,100],["2021-02-04",6434.86,6434.86,6434.86,6434.86,0],["2021-02-05",6434.86,6434.86,6434.86,6434.86,0],["2021-02-08",6434.86,6434.86,6434.86,6434.86,0],["2021-02-09",6434.86,6434.86,6434.86,6434.86,0],["2021-02-17",6434.86,6434.86,6434.86,6434.86,1500],["2021-02-18",6021.61,6021.61,6021.61,6021.61,5000],["2021-02-19",5608.36,5726.43,5549.33,5726.43,11600],["2021-02-22",5785.47,5785.47,5726.43,5726.43,12400],["2021-02-23",6198.72,6198.72,5903.54,5903.54,400],["2021-02-24",5903.54,5903.54,5726.43,5726.43,2000],["2021-02-25",5726.43,5726.43,5726.43,5726.43,500],["2021-02-26",5785.47,5785.47,5726.43,5726.43,4300],["2021-03-01",6257.75,6257.75,6198.72,6198.72,300],["2021-03-02",6198.72,6198.72,6080.65,6080.65,1500],["2021-03-03",6139.68,6198.72,6139.68,6198.72,3100],["2021-03-04",6198.72,6198.72,6139.68,6139.68,6300],["2021-03-05",6198.72,6493.89,6198.72,6434.86,11900],["2021-03-08",6434.86,6493.89,6139.68,6434.86,3000],["2021-03-09",6375.82,6434.86,6316.79,6434.86,9200],["2021-03-10",6434.86,6434.86,6434.86,6434.86,6200],["2021-03-11",6375.82,6434.86,6375.82,6434.86,400],["2021-03-12",6434.86,6789.07,6434.86,6493.89,9600],["2021-03-15",6493.89,6493.89,6434.86,6434.86,6100],["2021-03-16",6493.89,6493.89,6434.86,6493.89,7700],["2021-03-17",6434.86,6493.89,6434.86,6434.86,7800],["2021-03-18",6375.82,6493.89,6375.82,6493.89,14600],["2021-03-19",6434.86,6493.89,6434.86,6493.89,7900],["2021-03-22",6493.89,6493.89,6493.89,6493.89,2100],["2021-03-23",6552.93,6552.93,6434.86,6493.89,600],["2021-03-24",6198.72,6434.86,6198.72,6375.82,6500],["2021-03-25",6316.79,6375.82,6257.75,6375.82,1800],["2021-03-26",6198.72,6198.72,6139.68,6198.72,3000],["2021-03-29",6198.72,6198.72,6198.72,6198.72,3300],["2021-03-30",6730.04,6730.04,6493.89,6493.89,3200],["2021-03-31",6493.89,6493.89,6493.89,6493.89,14100],["2021-04-01",6493.89,6493.89,6257.75,6375.82,3000],["2021-04-02",6434.86,6434.86,6434.86,6434.86,2700],["2021-04-05",6198.72,6198.72,6139.68,6139.68,4300],["2021-04-06",6198.72,6257.75,6198.72,6198.72,9400],["2021-04-07",6493.89,6493.89,6198.72,6434.86,7400],["2021-04-08",6493.89,6493.89,6375.82,6375.82,3400],["2021-04-09",6375.82,6493.89,6375.82,6493.89,13600],["2021-04-12",6493.89,6552.93,6493.89,6552.93,12300],["2021-04-13",6552.93,7084.25,6552.93,6907.14,14800],["2021-04-14",6907.14,6907.14,6848.11,6848.11,5900],["2021-04-15",6848.11,6848.11,6789.07,6789.07,6600],["2021-04-16",6730.04,6789.07,6611.97,6671.0,5400],["2021-04-19",6789.07,7320.39,6789.07,7320.39,60500],["2021-04-20",7438.46,7438.46,6907.14,7084.25,20200],["2021-04-22",7143.28,7497.5,7143.28,7497.5,17400],["2021-04-23",7261.35,7320.39,7084.25,7320.39,22800],["2021-04-26",7261.35,7261.35,7084.25,7202.32,18600],["2021-04-27",7143.28,7202.32,7084.25,7202.32,8900],["2021-04-28",7202.32,7320.39,7084.25,7320.39,20000],["2021-04-29",7202.32,7320.39,7202.32,7202.32,17500],["2021-05-04",7143.28,7143.28,7025.21,7025.21,3800],["2021-05-05",7025.21,7143.28,7025.21,7143.28,4500],["2021-05-06",7084.25,7143.28,7084.25,7084.25,22200],["2021-05-07",6966.18,6966.18,6730.04,6730.04,17100],["2021-05-10",6730.04,6848.11,6552.93,6848.11,12300],["2021-05-11",6730.04,6848.11,6730.04,6848.11,14000],["2021-05-12",6848.11,6848.11,6848.11,6848.11,8000],["2021-05-13",6789.07,6907.14,6789.07,6907.14,5300],["2021-05-14",6789.07,7084.25,6789.07,7084.25,12600],["2021-05-17",7025.21,7025.21,6966.18,6966.18,6700],["2021-05-18",6848.11,6848.11,6789.07,6789.07,10400],["2021-05-19",6789.07,6789.07,6730.04,6789.07,2000],["2021-05-20",6848.11,6848.11,6848.11,6848.11,2300],["2021-05-21",6671.0,7084.25,6671.0,7084.25,15700],["2021-05-24",7084.25,7084.25,7084.25,7084.25,14400],["2021-05-25",7202.32,7379.43,7202.32,7379.43,3600],["2021-05-26",7084.25,7084.25,7084.25,7084.25,5000],["2021-05-27",7084.25,7084.25,7084.25,7084.25,0],["2021-05-28",7084.25,7084.25,7084.25,7084.25,1100],["2021-05-31",7084.25,7084.25,7084.25,7084.25,6000],["2021-06-01",7084.25,7084.25,7084.25,7084.25,0],["2021-06-02",7084.25,7084.25,7084.25,7084.25,7300],["2021-06-03",7084.25,7084.25,7084.25,7084.25,1000],["2021-06-04",7084.25,7084.25,7084.25,7084.25,1500],["2021-06-07",7320.39,7379.43,7143.28,7379.43,19000],["2021-06-08",7379.43,7497.5,7379.43,7497.5,9900],["2021-06-09",7379.43,7438.46,7379.43,7379.43,6800],["2021-06-10",7379.43,7497.5,7379.43,7497.5,500],["2021-06-11",7556.53,7556.53,7497.5,7497.5,2600],["2021-06-14",7733.64,7733.64,7733.64,7733.64,100],["2021-06-15",7733.64,7733.64,7733.64,7733.64,0],["2021-06-16",7733.64,7733.64,7733.64,7733.64,0],["2021-06-17",7674.6,7674.6,7674.6,7674.6,5000],["2021-06-18",7733.64,8146.89,7674.6,8146.89,16400],["2021-06-21",8146.89,8146.89,8146.89,8146.89,0],["2021-06-22",8146.89,8146.89,8146.89,8146.89,0],["2021-06-23",7969.78,7969.78,7674.6,7969.78,3000],["2021-06-24",7969.78,7969.78,7969.78,7969.78,0],["2021-06-25",7969.78,7969.78,7969.78,7969.78,0],["2021-06-28",7969.78,8383.03,7969.78,7969.78,8700],["2021-06-29",8028.82,8028.82,7969.78,8028.82,6800],["2021-06-30",8442.06,8560.13,8028.82,8560.13,9600],["2021-07-01",8323.99,8619.17,8323.99,8442.06,1600],["2021-07-02",8442.06,8442.06,8442.06,8442.06,100],["2021-07-05",8501.1,9032.42,8501.1,8914.35,14700],["2021-07-06",9032.42,9150.49,8973.38,8973.38,14600],["2021-07-07",8973.38,8973.38,8973.38,8973.38,1100],["2021-07-08",8973.38,9327.59,8973.38,9209.52,8600],["2021-07-09",9209.52,9209.52,8855.31,8855.31,16700],["2021-07-12",8855.31,8855.31,8855.31,8855.31,2400],["2021-07-13",8855.31,8855.31,8855.31,8855.31,0],["2021-07-14",7969.78,7969.78,7969.78,7969.78,19300],["2021-07-15",7969.78,8619.17,7969.78,8619.17,23100],["2021-07-16",8619.17,8619.17,8361.88,8619.17,2400],["2021-07-19",8040.27,8168.91,7975.95,8168.91,1700],["2021-07-20",7590.01,7654.34,7590.01,7654.34,300],["2021-07-21",7718.66,7718.66,7139.76,7139.76,500],["2021-07-22",7075.44,7847.3,7075.44,7847.3,5900],["2021-07-23",8168.91,8361.88,8168.91,8233.24,6300],["2021-07-26",8104.59,8104.59,8104.59,8104.59,3300],["2021-07-27",8104.59,8104.59,7782.98,8104.59,22500],["2021-07-28",8104.59,8104.59,8104.59,8104.59,0],["2021-07-29",8104.59,8490.52,8104.59,8490.52,2100],["2021-07-30",8426.2,8490.52,8426.2,8490.52,2600],["2021-08-02",8490.52,8490.52,8490.52,8490.52,2500],["2021-08-03",8361.88,8361.88,8361.88,8361.88,1600],["2021-08-04",8361.88,8361.88,7911.63,7975.95,2200],["2021-08-05",8040.27,8297.56,7847.3,8297.56,57200],["2021-08-06",8297.56,8297.56,8233.24,8233.24,4700],["2021-08-09",8297.56,9005.1,8297.56,8940.78,44100],["2021-08-10",8940.78,9648.32,8940.78,9648.32,66700],["2021-08-11",9841.29,10613.16,9841.29,10613.16,83500],["2021-08-12",10613.16,11642.31,10613.16,11642.31,81400],["2021-08-13",11642.31,12221.21,10484.51,10999.09,103800],["2021-08-16",11063.41,11449.34,10999.09,11449.34,11900],["2021-08-17",11449.34,11577.99,10677.48,11385.02,18500],["2021-08-18",11192.06,11192.06,10741.8,11063.41,15200],["2021-08-19",10934.77,11063.41,10934.77,11063.41,5400],["2021-08-20",11192.06,11192.06,10806.12,10870.44,46500],["2021-08-23",10934.77,10934.77,10870.44,10934.77,12400],["2021-08-24",10934.77,10934.77,10934.77,10934.77,200],["2021-08-25",10291.55,10291.55,10291.55,10291.55,9800],["2021-08-26",10291.55,11320.7,10291.55,10870.44,3400],["2021-08-27",10870.44,10934.77,10741.8,10934.77,7000],["2021-08-30",10934.77,11192.06,10806.12,11127.73,1500],["2021-08-31",11127.73,11127.73,10355.87,11127.73,2900],["2021-09-01",10999.09,10999.09,10999.09,10999.09,100],["2021-09-06",10613.16,10934.77,10613.16,10934.77,2800],["2021-09-07",10613.16,10870.44,10291.55,10870.44,3400],["2021-09-08",10806.12,10806.12,10806.12,10806.12,800],["2021-09-09",10741.8,10806.12,10677.48,10677.48,8500],["2021-09-10",11256.38,11256.38,10613.16,10934.77,4500],["2021-09-13",10613.16,10870.44,10613.16,10870.44,6200],["2021-09-14",11127.73,11899.6,11127.73,11899.6,76200],["2021-09-15",12671.47,12671.47,11899.6,11963.92,14000],["2021-09-16",11385.02,11963.92,11385.02,11963.92,2700],["2021-09-17",11385.02,11577.99,11320.7,11577.99,10300],["2021-09-20",11706.63,11706.63,11385.02,11577.99,16800],["2021-09-21",11577.99,11577.99,11449.34,11449.34,900],["2021-09-22",11385.02,11449.34,11192.06,11449.34,3400],["2021-09-23",11192.06,11513.67,11192.06,11513.67,22000],["2021-09-24",11899.6,11899.6,11513.67,11513.67,5200],["2021-09-27",11513.67,11577.99,11513.67,11577.99,17400],["2021-09-28",11513.67,11513.67,11513.67,11513.67,400],["2021-09-29",11513.67,11577.99,11513.67,11513.67,13100],["2021-09-30",11577.99,12414.18,11577.99,12092.57,75200],["2021-10-01",12864.43,12864.43,12092.57,12542.82,36100],["2021-10-04",12542.82,13764.94,12542.82,13314.69,24000],["2021-10-05",13957.91,13957.91,12285.53,13186.04,53800],["2021-10-06",12607.14,13121.72,12607.14,13121.72,17400],["2021-10-07",13121.72,13121.72,12478.5,12478.5,10200],["2021-10-08",11899.6,12671.47,11899.6,12478.5,13800],["2021-10-11",12478.5,12478.5,11899.6,12478.5,34800],["2021-10-12",12478.5,12800.11,12478.5,12800.11,14400],["2021-10-13",12414.18,13443.33,12414.18,13379.01,48800],["2021-10-14",13507.65,13957.91,13379.01,13893.59,26300],["2021-10-15",14536.81,14536.81,13507.65,14472.49,35900],["2021-10-18",15887.57,15887.57,15758.93,15887.57,86600],["2021-10-19",16723.76,16723.76,16080.54,16402.15,37500],["2021-10-20",16402.15,18010.2,16402.15,18010.2,77200],["2021-10-21",18010.2,19296.65,17366.98,18846.39,52400],["2021-10-22",18846.39,19296.65,17109.69,18782.07,69300],["2021-10-25",18653.43,18653.43,17431.3,17688.59,27800],["2021-10-26",17881.56,17881.56,16080.54,16273.51,26200],["2021-10-27",16273.51,17045.37,16273.51,16595.12,17100],["2021-10-28",16337.83,17302.66,16337.83,16530.79,31400],["2021-10-29",16530.79,16530.79,16273.51,16337.83,28000],["2021-11-01",16337.83,16337.83,15180.03,15501.64,39000],["2021-11-02",15437.32,17045.37,15115.71,16723.76,28900],["2021-11-03",16273.51,16402.15,15244.35,16080.54,11800],["2021-11-04",15437.32,16723.76,15437.32,15951.9,8700],["2021-11-05",17431.3,17431.3,16080.54,17238.34,58200],["2021-11-08",17302.66,18782.07,17302.66,18396.14,49500],["2021-11-09",18524.78,19618.26,18396.14,18589.1,29000],["2021-11-10",18589.1,19168.0,17366.98,18203.17,14400],["2021-11-11",18010.2,18010.2,17238.34,17238.34,17800],["2021-11-12",17238.34,17238.34,16080.54,16337.83,37800],["2021-11-15",16723.76,17366.98,16466.47,17109.69,7400],["2021-11-16",16144.86,17366.98,16016.22,16530.79,9100],["2021-11-17",16595.12,16659.44,16144.86,16337.83,12300],["2021-11-18",16209.18,16209.18,15501.64,15887.57,7100],["2021-11-19",15115.71,15115.71,14408.16,14858.42,23100],["2021-11-22",13700.62,14472.49,13700.62,14150.87,14300],["2021-11-23",14472.49,14729.77,14150.87,14665.45,3500],["2021-11-24",15630.28,15694.61,14150.87,14150.87,15200],["2021-11-25",14150.87,14987.06,14150.87,14987.06,4000],["2021-11-26",14987.06,14987.06,14408.16,14922.74,2400],["2021-11-29",14279.52,14665.45,14279.52,14536.81,7100],["2021-11-30",14536.81,14536.81,14343.84,14472.49,6200],["2021-12-01",14408.16,15887.57,14150.87,15694.61,19600],["2021-12-02",15437.32,15630.28,15437.32,15630.28,3500],["2021-12-03",15565.96,15630.28,14536.81,15437.32,12900],["2021-12-06",14408.16,14408.16,14215.2,14215.2,2100],["2021-12-07",14150.87,14215.2,14022.23,14150.87,23400],["2021-12-08",13829.26,14601.13,13829.26,14601.13,1500],["2021-12-09",14601.13,15051.39,14150.87,14665.45,4200],["2021-12-10",13636.3,14536.81,13636.3,14343.84,7700],["2021-12-13",14343.84,15308.67,14343.84,15308.67,11400],["2021-12-14",16723.76,16723.76,15115.71,15180.03,4100],["2021-12-15",14279.52,14279.52,14150.87,14150.87,1600],["2021-12-16",15051.39,15051.39,14408.16,14987.06,8300],["2021-12-17",14987.06,15565.96,14794.1,14987.06,7900],["2021-12-20",15887.57,15887.57,14472.49,15244.35,11200],["2021-12-21",14536.81,15951.9,14536.81,15694.61,15100],["2021-12-22",16595.12,16595.12,15437.32,16402.15,15500],["2021-12-23",16273.51,16273.51,15115.71,16080.54,4800],["2021-12-24",15180.03,15694.61,15115.71,15694.61,1900],["2021-12-27",14794.1,15565.96,14536.81,14922.74,19800],["2021-12-28",14922.74,14987.06,14665.45,14665.45,8300],["2021-12-29",15308.67,15308.67,14343.84,14858.42,4600],["2021-12-30",14794.1,14794.1,14408.16,14536.81,8800],["2021-12-31",14536.81,14665.45,14536.81,14665.45,1600],["2022-01-04",14665.45,14665.45,14601.13,14665.45,1800],["2022-01-05",14794.1,14794.1,14536.81,14601.13,12300],["2022-01-06",14601.13,14601.13,14408.16,14408.16,4700],["2022-01-07",14343.84,14665.45,14150.87,14279.52,9100],["2022-01-10",14150.87,14729.77,14086.55,14279.52,5500],["2022-01-11",14279.52,14279.52,14279.52,14279.52,5000],["2022-01-12",13700.62,13700.62,12864.43,13636.3,15900],["2022-01-13",13507.65,13507.65,13507.65,13507.65,100],["2022-01-14",13379.01,13443.33,12800.11,13443.33,6400],["2022-01-17",13443.33,13443.33,13443.33,13443.33,0],["2022-01-18",12607.14,12800.11,12221.21,12800.11,7100],["2022-01-19",12800.11,13186.04,12800.11,13186.04,13500],["2022-01-20",13186.04,13507.65,13186.04,13507.65,7400],["2022-01-21",14086.55,14858.42,14086.55,14858.42,15300],["2022-01-24",16337.83,16337.83,14729.77,14922.74,20300],["2022-01-25",15051.39,15758.93,15051.39,15630.28,16200],["2022-01-26",14987.06,15694.61,14987.06,15694.61,8600],["2022-01-27",16402.15,16530.79,15823.25,16144.86,8500],["2022-01-28",15501.64,15951.9,15501.64,15630.28,2600],["2022-02-07",16080.54,16209.18,15437.32,15694.61,2500],["2022-02-08",15437.32,15565.96,15373.0,15565.96,4500],["2022-02-09",15565.96,15565.96,15437.32,15565.96,10600],["2022-02-10",15437.32,15565.96,15437.32,15565.96,16800],["2022-02-11",15437.32,15501.64,15437.32,15437.32,4600],["2022-02-14",15308.67,15437.32,15308.67,15437.32,2000],["2022-02-15",15565.96,16016.22,15565.96,16016.22,2900],["2022-02-16",15565.96,15951.9,15437.32,15887.57,4000],["2022-02-17",15565.96,15758.93,15565.96,15694.61,8100],["2022-02-18",15758.93,15758.93,15501.64,15501.64,2100],["2022-02-21",15565.96,16723.76,15565.96,16144.86,16400],["2022-02-22",16144.86,16466.47,16080.54,16466.47,13200],["2022-02-23",16466.47,18010.2,16466.47,17945.88,62700],["2022-02-24",18396.14,19682.58,18331.82,19682.58,137900],["2022-02-25",21419.28,21612.25,21419.28,21483.6,67800],["2022-02-28",21483.6,22319.79,20261.48,21805.21,41200],["2022-03-01",20583.09,21033.35,20132.84,20132.84,101400],["2022-03-02",19939.87,20583.09,19168.0,20583.09,43000],["2022-03-03",20904.7,21547.92,19939.87,19939.87,27600],["2022-03-04",19939.87,19939.87,19360.97,19875.55,9700],["2022-03-07",20583.09,21805.21,19875.55,21676.57,76100],["2022-03-08",21676.57,22448.43,20647.41,21354.96,50700],["2022-03-09",21354.96,21547.92,20325.8,21419.28,33000],["2022-03-10",20647.41,20647.41,20068.51,20197.16,23800],["2022-03-11",20583.09,20583.09,20197.16,20197.16,22200],["2022-03-14",20583.09,20583.09,18975.04,19039.36,15000],["2022-03-15",18010.2,19103.68,17688.59,19103.68,25300],["2022-03-16",19103.68,19553.94,19103.68,19553.94,2200],["2022-03-17",19296.65,19296.65,18460.46,18653.43,8100],["2022-03-18",18717.75,19296.65,18717.75,19296.65,6000],["2022-03-21",19296.65,19425.29,18975.04,19296.65,10000],["2022-03-22",19296.65,20518.77,18846.39,20518.77,22300],["2022-03-23",20518.77,20711.73,19939.87,19939.87,9600],["2022-03-24",19939.87,19939.87,19425.29,19746.9,7700],["2022-03-25",19425.29,19746.9,18010.2,19618.26,19600],["2022-03-28",19618.26,19939.87,19618.26,19746.9,21100],["2022-03-29",19682.58,19746.9,19360.97,19746.9,20500],["2022-03-30",19618.26,19618.26,18782.07,19489.61,24400],["2022-03-31",19360.97,19875.55,19360.97,19360.97,13700],["2022-04-01",19168.0,19875.55,19168.0,19232.33,31100],["2022-04-04",19296.65,19618.26,19296.65,19553.94,9300],["2022-04-05",19360.97,19746.9,19296.65,19746.9,8500],["2022-04-06",19875.55,19875.55,19425.29,19425.29,15300],["2022-04-07",19425.29,19553.94,19296.65,19553.94,7600],["2022-04-08",19553.94,19939.87,19296.65,19811.22,10900],["2022-04-12",19296.65,19296.65,19103.68,19103.68,3700],["2022-04-13",19039.36,19039.36,18653.43,18782.07,3900],["2022-04-14",19296.65,19811.22,18846.39,19489.61,20300],["2022-04-15",19618.26,19682.58,19489.61,19489.61,5400],["2022-04-18",19296.65,19296.65,18846.39,18910.71,8000],["2022-04-19",18910.71,19618.26,18717.75,19039.36,21500],["2022-04-20",18717.75,18717.75,18653.43,18653.43,5400],["2022-04-21",18267.49,18267.49,17431.3,17945.88,5100],["2022-04-22",17881.56,17881.56,16337.83,16337.83,6400],["2022-04-25",16337.83,17045.37,14729.77,16530.79,11800],["2022-04-26",16466.47,16466.47,16466.47,16466.47,500],["2022-04-27",16466.47,16466.47,15694.61,16402.15,2700],["2022-04-28",16337.83,16466.47,16337.83,16337.83,2000],["2022-04-29",16273.51,16466.47,16273.51,16466.47,1200],["2022-05-04",16273.51,16402.15,15951.9,16402.15,4500],["2022-05-05",17302.66,17302.66,16402.15,16466.47,22200],["2022-05-06",16466.47,16723.76,16466.47,16723.76,400],["2022-05-09",16723.76,16723.76,15501.64,15501.64,1900],["2022-05-10",16080.54,16402.15,16080.54,16402.15,200],["2022-05-11",16273.51,16273.51,16209.18,16273.51,2700],["2022-05-12",14858.42,14858.42,14858.42,14858.42,1200],["2022-05-13",15115.71,16016.22,13379.01,14665.45,9600],["2022-05-16",14086.55,14086.55,13507.65,13507.65,5300],["2022-05-17",14536.81,14665.45,14536.81,14665.45,1300],["2022-05-18",14215.2,14601.13,14150.87,14536.81,13900],["2022-05-19",14536.81,14536.81,14536.81,14536.81,0],["2022-05-20",14536.81,14536.81,14086.55,14086.55,1700],["2022-05-23",13636.3,13829.26,13636.3,13764.94,300],["2022-05-24",13764.94,13764.94,13636.3,13764.94,1400],["2022-05-25",13443.33,14215.2,13443.33,14215.2,5300],["2022-05-26",14665.45,14665.45,13314.69,13829.26,3900],["2022-05-27",13829.26,13829.26,13829.26,13829.26,0],["2022-05-30",13893.59,14022.23,13829.26,14022.23,7000],["2022-05-31",14022.23,14729.77,14022.23,14279.52,12200],["2022-06-01",14279.52,14729.77,14279.52,14729.77,15600],["2022-06-02",14794.1,15115.71,14536.81,14601.13,6400],["2022-06-03",14601.13,15115.71,14601.13,15115.71,5900],["2022-06-06",15115.71,16016.22,15115.71,15565.96,16200],["2022-06-07",15630.28,15630.28,15051.39,15051.39,45100],["2022-06-08",15437.32,16080.54,15437.32,16080.54,11500],["2022-06-09",15180.03,16659.44,15180.03,16530.79,11000],["2022-06-10",16530.79,16530.79,15565.96,15565.96,2500],["2022-06-13",15051.39,15437.32,15051.39,15308.67,14800],["2022-06-14",15115.71,16080.54,14472.49,15951.9,7400],["2022-06-15",15051.39,16273.51,15051.39,16273.51,3300],["2022-06-16",16080.54,16080.54,16080.54,16080.54,700],["2022-06-17",15180.03,15501.64,15180.03,15501.64,12000],["2022-06-20",15437.32,15501.64,15437.32,15437.32,5800],["2022-06-21",15437.32,15437.32,15437.32,15437.32,100],["2022-06-22",15437.32,15437.32,15437.32,15437.32,7000],["2022-06-23",15565.96,15565.96,15501.64,15565.96,1100],["2022-06-24",15823.25,15951.9,15823.25,15951.9,4300],["2022-06-27",15951.9,15951.9,15951.9,15951.9,0],["2022-06-28",14858.42,16144.86,14858.42,16144.86,1900],["2022-06-29",15951.9,16080.54,14665.45,16080.54,400],["2022-06-30",15115.71,15951.9,15115.71,15951.9,200],["2022-07-01",15951.9,15951.9,15951.9,15951.9,0],["2022-07-04",15951.9,15951.9,15951.9,15951.9,0],["2022-07-05",15437.32,15951.9,14536.81,15951.9,2000],["2022-07-06",14794.1,15308.67,14794.1,15308.67,200],["2022-07-07",15308.67,16080.54,15308.67,16080.54,28700],["2022-07-08",16016.22,16016.22,16016.22,16016.22,1100],["2022-07-11",16016.22,16016.22,16016.22,16016.22,0],["2022-07-12",16016.22,16016.22,15051.39,15051.39,6100],["2022-07-13",15115.71,15115.71,15115.71,15115.71,6800],["2022-07-14",15115.71,15115.71,14922.74,15115.71,26400],["2022-07-15",15180.03,15180.03,15180.03,15180.03,700],["2022-07-18",15437.32,16080.54,15437.32,16080.54,15100],["2022-07-19",16080.54,16144.86,15823.25,15951.9,3900],["2022-07-20",16016.22,16080.54,15823.25,16080.54,1900],["2022-07-21",16209.18,16273.51,15823.25,16273.51,14400],["2022-07-22",16273.51,16273.51,15951.9,16144.86,1000],["2022-07-25",16144.86,16402.15,16080.54,16080.54,14000],["2022-07-26",16337.83,16530.79,16273.51,16273.51,5900],["2022-07-27",16595.12,16595.12,16402.15,16595.12,13600],["2022-07-28",16723.76,17431.3,16659.44,17366.98,15900],["2022-07-29",17431.3,17431.3,17366.98,17431.3,6700],["2022-08-01",17945.88,18524.78,17817.24,18524.78,17100],["2022-08-02",18396.14,18653.43,17752.92,18653.43,18400],["2022-08-03",17881.56,18975.04,17881.56,18975.04,12200],["2022-08-04",19618.26,19746.9,18524.78,18524.78,18100],["2022-08-05",18524.78,19296.65,18203.17,18524.78,10400],["2022-08-08",19296.65,19875.55,19296.65,19875.55,34500],["2022-08-09",19875.55,21612.25,19875.55,20325.8,31300],["2022-08-10",20325.8,20904.7,20132.84,20325.8,38700],["2022-08-11",20325.8,20325.8,20004.19,20004.19,9500],["2022-08-12",20004.19,21682.86,18885.08,21682.86,36100],["2022-08-15",19584.52,20214.03,19514.58,19584.52,27300],["2022-08-16",19444.63,20214.03,18885.08,20214.03,17000],["2022-08-17",20144.08,20144.08,18885.08,19724.41,10600],["2022-08-18",19724.41,19934.25,19584.52,19934.25,1800],["2022-08-19",18955.02,18955.02,18885.08,18885.08,1600],["2022-08-22",18885.08,19584.52,18535.35,18885.08,2200],["2022-08-23",18955.02,19164.85,18955.02,19164.85,300],["2022-08-24",19164.85,19234.8,18885.08,18885.08,1300],["2022-08-25",18535.35,19724.41,18535.35,19584.52,6100],["2022-08-26",19584.52,19584.52,19584.52,19584.52,0],["2022-08-29",19934.25,19934.25,18255.57,19654.47,500],["2022-08-30",19654.47,19654.47,19654.47,19654.47,0],["2022-08-31",18605.3,19514.58,18605.3,19514.58,1100],["2022-09-05",19444.63,19444.63,18535.35,19094.91,2600],["2022-09-06",20493.8,20493.8,19164.85,19164.85,300],["2022-09-07",18185.63,19024.97,18185.63,18185.63,1800],["2022-09-08",18185.63,18185.63,18185.63,18185.63,0],["2022-09-09",18255.57,18255.57,18255.57,18255.57,200],["2022-09-12",18465.41,18535.35,18255.57,18535.35,900],["2022-09-13",18535.35,18535.35,18535.35,18535.35,0],["2022-09-14",18535.35,18535.35,18535.35,18535.35,0],["2022-09-15",19584.52,19584.52,19584.52,19584.52,400],["2022-09-16",17975.79,19934.25,17975.79,19934.25,9700],["2022-09-19",19934.25,19934.25,19934.25,19934.25,0],["2022-09-20",18255.57,18255.57,17975.79,18185.63,2200],["2022-09-21",20004.19,20004.19,17556.13,17556.13,800],["2022-09-22",17556.13,17556.13,17556.13,17556.13,500],["2022-09-23",17556.13,18885.08,17556.13,18885.08,900],["2022-09-26",17206.4,17206.4,17206.4,17206.4,1100],["2022-09-27",17206.4,17206.4,17206.4,17206.4,1600],["2022-09-28",16157.23,17136.46,16087.29,17136.46,600],["2022-09-29",17136.46,17136.46,17136.46,17136.46,0],["2022-09-30",17136.46,17136.46,17136.46,17136.46,0],["2022-10-03",17136.46,17136.46,17136.46,17136.46,0],["2022-10-04",15527.73,15527.73,15527.73,15527.73,100],["2022-10-05",15527.73,16926.62,14058.89,16926.62,400],["2022-10-06",16926.62,16926.62,16926.62,16926.62,0],["2022-10-07",15387.84,15387.84,15247.95,15247.95,1500],["2022-10-10",14198.78,14198.78,14198.78,14198.78,100],["2022-10-11",14198.78,14198.78,13359.44,13988.94,4200],["2022-10-12",13988.94,15317.89,13988.94,15317.89,500],["2022-10-13",14688.39,14688.39,14338.67,14338.67,200],["2022-10-14",15317.89,15317.89,13429.39,14758.34,4800],["2022-10-17",13359.44,15108.06,13359.44,15108.06,400],["2022-10-18",14688.39,14688.39,14338.67,14338.67,1100],["2022-10-19",14058.89,14058.89,13988.94,13988.94,1700],["2022-10-20",13988.94,13988.94,13988.94,13988.94,0],["2022-10-21",13639.22,13709.17,13639.22,13639.22,4900],["2022-10-24",12939.77,12939.77,12939.77,12939.77,300],["2022-10-25",13919.0,13919.0,13919.0,13919.0,200],["2022-10-26",12660.0,12660.0,12660.0,12660.0,100],["2022-10-27",12660.0,12660.0,12660.0,12660.0,0],["2022-10-28",13009.72,13289.5,13009.72,13289.5,1100],["2022-10-31",13639.22,14408.61,13639.22,13639.22,3400],["2022-11-01",14898.23,14968.17,13988.94,14968.17,2400],["2022-11-02",15038.12,15038.12,15038.12,15038.12,2600],["2022-11-03",15108.06,15108.06,15108.06,15108.06,3200],["2022-11-04",15178.01,15387.84,15178.01,15387.84,2000],["2022-11-07",15387.84,15387.84,15387.84,15387.84,0],["2022-11-08",15457.78,16926.62,15457.78,16926.62,5500],["2022-11-09",16926.62,16926.62,16926.62,16926.62,0],["2022-11-10",16926.62,16926.62,16926.62,16926.62,0],["2022-11-11",16926.62,16926.62,16926.62,16926.62,0],["2022-11-14",18535.35,18535.35,18535.35,18535.35,100],["2022-11-15",18535.35,18535.35,18535.35,18535.35,0],["2022-11-16",16716.79,18185.63,16716.79,18185.63,200],["2022-11-17",18675.24,18675.24,18675.24,18675.24,100],["2022-11-18",18675.24,18675.24,18675.24,18675.24,0],["2022-11-21",18675.24,18675.24,18675.24,18675.24,0],["2022-11-22",18675.24,18675.24,18675.24,18675.24,0],["2022-11-23",18675.24,18675.24,18675.24,18675.24,0],["2022-11-24",18675.24,18675.24,18675.24,18675.24,0],["2022-11-25",18675.24,18675.24,18675.24,18675.24,0],["2022-11-28",18675.24,18675.24,18675.24,18675.24,0],["2022-11-29",17486.18,17486.18,17486.18,17486.18,1000],["2022-11-30",17486.18,17486.18,17486.18,17486.18,0],["2022-12-01",17486.18,17486.18,17486.18,17486.18,0],["2022-12-02",17486.18,17486.18,17486.18,17486.18,0],["2022-12-05",17486.18,17486.18,16437.01,16437.01,800],["2022-12-06",18045.74,18045.74,18045.74,18045.74,100],["2022-12-07",19024.97,19024.97,19024.97,19024.97,100],["2022-12-08",18815.13,18815.13,18535.35,18535.35,200],["2022-12-09",18535.35,18535.35,18535.35,18535.35,0],["2022-12-12",18535.35,18535.35,18535.35,18535.35,0],["2022-12-13",18045.74,18045.74,17136.46,17136.46,400],["2022-12-14",17486.18,17486.18,17276.35,17276.35,200],["2022-12-15",17276.35,17276.35,17276.35,17276.35,0],["2022-12-16",17276.35,17276.35,17276.35,17276.35,0],["2022-12-19",17276.35,17276.35,17276.35,17276.35,0],["2022-12-20",17276.35,17276.35,17276.35,17276.35,0],["2022-12-21",17276.35,17276.35,17276.35,17276.35,0],["2022-12-22",17276.35,17276.35,17276.35,17276.35,0],["2022-12-23",17276.35,17276.35,17276.35,17276.35,0],["2022-12-26",17276.35,17276.35,17276.35,17276.35,0],["2022-12-27",15597.67,15597.67,15597.67,15597.67,100],["2022-12-28",16716.79,16716.79,16716.79,16716.79,100],["2022-12-29",16716.79,16716.79,16716.79,16716.79,0],["2022-12-30",16716.79,16716.79,16716.79,16716.79,0],["2023-01-03",18045.74,18115.68,18045.74,18115.68,900],["2023-01-04",18115.68,18115.68,18115.68,18115.68,0],["2023-01-05",16367.07,16367.07,16367.07,16367.07,100],["2023-01-06",16367.07,16367.07,16367.07,16367.07,0],["2023-01-09",16367.07,16367.07,16367.07,16367.07,0],["2023-01-10",17905.85,17905.85,14828.28,14828.28,200],["2023-01-11",16297.12,16297.12,16297.12,16297.12,100],["2023-01-12",14688.39,14688.39,14688.39,14688.39,100],["2023-01-13",14688.39,14688.39,14688.39,14688.39,0],["2023-01-16",16087.29,16157.23,16087.29,16157.23,1400],["2023-01-17",17696.02,17696.02,17696.02,17696.02,400],["2023-01-18",18675.24,19444.63,18675.24,19444.63,4000],["2023-01-19",17556.13,18955.02,17556.13,18955.02,400],["2023-01-27",18955.02,18955.02,18955.02,18955.02,0],["2023-01-30",18955.02,18955.02,18955.02,18955.02,0],["2023-01-31",18955.02,18955.02,18955.02,18955.02,0],["2023-02-01",18955.02,18955.02,18955.02,18955.02,0],["2023-02-02",18955.02,18955.02,18955.02,18955.02,0],["2023-02-03",18955.02,18955.02,18955.02,18955.02,0],["2023-02-06",17066.51,18885.08,17066.51,18885.08,200],["2023-02-07",18885.08,18885.08,18885.08,18885.08,0],["2023-02-08",18885.08,18885.08,18885.08,18885.08,0],["2023-02-09",18885.08,18885.08,18885.08,18885.08,0],["2023-02-10",16996.57,18885.08,16996.57,18885.08,700],["2023-02-13",16996.57,18885.08,16996.57,18885.08,400],["2023-02-14",18885.08,18885.08,18885.08,18885.08,0],["2023-02-15",18885.08,18885.08,18885.08,18885.08,0],["2023-02-16",18885.08,18885.08,18885.08,18885.08,0],["2023-02-17",18885.08,18885.08,18885.08,18885.08,0],["2023-02-20",18885.08,18885.08,18885.08,18885.08,0],["2023-02-21",18885.08,18885.08,18885.08,18885.08,0],["2023-02-22",18885.08,18885.08,18885.08,18885.08,0],["2023-02-23",18885.08,18885.08,18885.08,18885.08,0],["2023-02-24",18885.08,18885.08,18885.08,18885.08,0],["2023-02-27",18885.08,18885.08,18885.08,18885.08,0],["2023-02-28",18885.08,18885.08,18885.08,18885.08,0],["2023-03-01",18885.08,18885.08,18885.08,18885.08,0],["2023-03-02",16996.57,16996.57,16996.57,16996.57,100],["2023-03-03",17835.9,17905.85,17835.9,17835.9,400],["2023-03-06",18815.13,18815.13,18815.13,18815.13,100],["2023-03-07",18815.13,18815.13,18815.13,18815.13,0],["2023-03-08",18815.13,18815.13,18815.13,18815.13,0],["2023-03-09",18815.13,18815.13,18815.13,18815.13,0],["2023-03-10",16996.57,16996.57,16996.57,16996.57,300],["2023-03-13",16926.62,16926.62,16786.73,16926.62,2600],["2023-03-14",17486.18,17486.18,17486.18,17486.18,100],["2023-03-15",17486.18,17486.18,17486.18,17486.18,0],["2023-03-16",16087.29,17416.24,16087.29,17416.24,400],["2023-03-17",17416.24,17416.24,17416.24,17416.24,0],["2023-03-20",17416.24,17416.24,17416.24,17416.24,0],["2023-03-21",17416.24,17416.24,17416.24,17416.24,0],["2023-03-22",17416.24,17416.24,17416.24,17416.24,0],["2023-03-23",17416.24,18745.19,16996.57,17835.9,400],["2023-03-24",16087.29,17696.02,16087.29,16087.29,600],["2023-03-27",17486.18,17486.18,17486.18,17486.18,100],["2023-03-28",17486.18,17486.18,17486.18,17486.18,0],["2023-03-29",17486.18,17486.18,17486.18,17486.18,0],["2023-03-30",15737.56,15737.56,15737.56,15737.56,700],["2023-03-31",17276.35,17276.35,17276.35,17276.35,100],["2023-04-03",17276.35,18395.46,15597.67,18395.46,8500],["2023-04-04",18395.46,19234.8,18395.46,19234.8,3600],["2023-04-05",19234.8,19234.8,19234.8,19234.8,0],["2023-04-06",19234.8,19234.8,19234.8,19234.8,0],["2023-04-07",19234.8,19234.8,19234.8,19234.8,0],["2023-04-10",19234.8,19234.8,19234.8,19234.8,0],["2023-04-11",19234.8,19234.8,19234.8,19234.8,0],["2023-04-12",17346.29,17346.29,17346.29,17346.29,2100],["2023-04-13",17346.29,17346.29,17346.29,17346.29,500],["2023-04-14",15667.62,15667.62,15667.62,15667.62,300],["2023-04-17",17206.4,17206.4,17206.4,17206.4,100],["2023-04-18",17206.4,17206.4,17206.4,17206.4,0],["2023-04-19",17206.4,17206.4,17206.4,17206.4,0],["2023-04-20",17206.4,17206.4,17206.4,17206.4,0],["2023-04-21",17206.4,17206.4,17206.4,17206.4,0],["2023-04-24",18885.08,18885.08,15597.67,15737.56,1400],["2023-04-25",15737.56,15737.56,15737.56,15737.56,0],["2023-04-26",17206.4,17206.4,17206.4,17206.4,100],["2023-04-27",18605.3,18605.3,15527.73,15527.73,600],["2023-04-28",17066.51,17066.51,17066.51,17066.51,100],["2023-05-04",18605.3,18605.3,18605.3,18605.3,1000],["2023-05-05",18605.3,18605.3,18605.3,18605.3,0],["2023-05-08",16786.73,16786.73,16786.73,16786.73,4000],["2023-05-09",16437.01,16437.01,16437.01,16437.01,500],["2023-05-10",18045.74,18045.74,16437.01,16437.01,2400],["2023-05-11",17975.79,17975.79,16786.73,16786.73,1300],["2023-05-12",16157.23,16157.23,16087.29,16087.29,1800],["2023-05-15",16157.23,16157.23,16157.23,16157.23,100],["2023-05-16",16157.23,16157.23,16157.23,16157.23,100],["2023-05-17",16996.57,16996.57,16996.57,16996.57,100],["2023-05-18",16157.23,16157.23,15737.56,15737.56,1700],["2023-05-19",17206.4,17206.4,16087.29,16087.29,400],["2023-05-22",16087.29,16087.29,16087.29,16087.29,0],["2023-05-23",16087.29,16087.29,16087.29,16087.29,300],["2023-05-24",16087.29,16087.29,16087.29,16087.29,800],["2023-05-25",16087.29,16087.29,16087.29,16087.29,0],["2023-05-26",17276.35,17276.35,17276.35,17276.35,100],["2023-05-29",17696.02,17696.02,17696.02,17696.02,200],["2023-05-30",17696.02,17696.02,17696.02,17696.02,0],["2023-05-31",17696.02,17696.02,17696.02,17696.02,0],["2023-06-01",17696.02,17696.02,17696.02,17696.02,0],["2023-06-02",16297.12,16297.12,16297.12,16297.12,200],["2023-06-05",16157.23,16297.12,16087.29,16087.29,13200],["2023-06-06",16087.29,16087.29,16087.29,16087.29,0],["2023-06-07",16087.29,16087.29,16087.29,16087.29,0],["2023-06-08",16087.29,16087.29,15737.56,15737.56,1000],["2023-06-09",15737.56,15737.56,15737.56,15737.56,0],["2023-06-12",16367.07,16367.07,16367.07,16367.07,100],["2023-06-13",15527.73,16297.12,15527.73,16297.12,200],["2023-06-14",16297.12,16297.12,16297.12,16297.12,0],["2023-06-15",16297.12,16297.12,16297.12,16297.12,0],["2023-06-16",16087.29,16087.29,16087.29,16087.29,3200],["2023-06-19",16087.29,16087.29,16087.29,16087.29,0],["2023-06-20",16087.29,16087.29,16087.29,16087.29,0],["2023-06-21",14758.34,17136.46,14758.34,16367.07,4900],["2023-06-22",16367.07,16367.07,16367.07,16367.07,0],["2023-06-23",16367.07,16367.07,16367.07,16367.07,0],["2023-06-26",16437.01,16437.01,15247.95,15247.95,6800],["2023-06-27",16087.29,16087.29,16087.29,16087.29,100],["2023-06-28",16227.18,16227.18,16017.34,16017.34,3600],["2023-06-29",15317.89,15317.89,15317.89,15317.89,3000],["2023-06-30",16087.29,16087.29,16087.29,16087.29,1800],["2023-07-03",15877.45,15947.4,15877.45,15947.4,800],["2023-07-04",16017.34,16017.34,15807.51,15807.51,1400],["2023-07-05",15947.4,15947.4,15807.51,15807.51,6000],["2023-07-06",15947.4,15947.4,15737.56,15737.56,2500],["2023-07-07",15737.56,15737.56,15737.56,15737.56,0],["2023-07-10",15597.67,16157.23,15387.84,16157.23,9100],["2023-07-11",15597.67,16576.9,15597.67,16087.29,1500],["2023-07-12",16087.29,16087.29,16087.29,16087.29,400],["2023-07-13",16087.29,16087.29,15877.45,15877.45,2900],["2023-07-14",15947.4,16506.96,15947.4,15947.4,3400],["2023-07-17",16087.29,16087.29,16087.29,16087.29,3000],["2023-07-18",16087.29,16087.29,16087.29,16087.29,2800],["2023-07-19",16087.29,16087.29,16087.29,16087.29,0],["2023-07-20",15527.73,15527.73,15387.84,15387.84,2000],["2023-07-21",16087.29,16087.29,16087.29,16087.29,1800],["2023-07-24",15807.51,16367.07,15737.56,16367.07,1500],["2023-07-25",16227.18,16227.18,16087.29,16227.18,1400],["2023-07-26",16227.18,16297.12,16227.18,16297.12,1200],["2023-07-27",16297.12,16297.12,16297.12,16297.12,0],["2023-07-28",16087.29,16297.12,16087.29,16297.12,300],["2023-07-31",16297.12,16297.12,16297.12,16297.12,100],["2023-08-01",16297.12,16297.12,16297.12,16297.12,0],["2023-08-02",16297.12,17556.13,16297.12,17556.13,7100],["2023-08-03",17556.13,17905.85,17556.13,17696.02,5300],["2023-08-04",17835.9,17905.85,17136.46,17765.96,13000],["2023-08-07",17905.85,18185.63,17765.96,17765.96,4800],["2023-08-08",18115.68,18255.57,17765.96,18115.68,58000],["2023-08-09",18885.08,18885.08,18045.74,18115.68,62200],["2023-08-10",18885.08,19864.3,18535.35,19234.8,85300],["2023-08-11",19304.74,19584.52,18535.35,18885.08,34800],["2023-08-14",19234.8,19234.8,18605.3,18885.08,44400],["2023-08-15",18885.08,19584.52,18815.13,19374.69,18600],["2023-08-16",19304.74,19304.74,18815.13,18815.13,33300],["2023-08-17",18815.13,19164.85,18185.63,19094.91,15900],["2023-08-18",19094.91,19094.91,18255.57,18465.41,21900],["2023-08-21",18465.41,19234.8,18465.41,19234.8,35700],["2023-08-22",19234.8,19304.74,19164.85,19304.74,21800],["2023-08-23",19444.63,19584.52,19304.74,19514.58,12400],["2023-08-24",19584.52,19724.41,19374.69,19514.58,17600],["2023-08-25",19584.52,19584.52,19164.85,19234.8,14800],["2023-08-28",19584.52,20283.97,19584.52,20004.19,50900],["2023-08-29",20214.03,20353.91,20144.08,20214.03,62700],["2023-08-30",20214.03,20292.07,18340.91,19979.89,25900],["2023-08-31",19979.89,19979.89,18028.73,18028.73,44000],["2023-09-05",18028.73,18106.77,17950.68,17950.68,30300],["2023-09-06",18653.1,18653.1,18028.73,18575.05,5500],["2023-09-07",18262.86,18497.0,18106.77,18184.82,11100],["2023-09-08",18575.05,19979.89,18575.05,19901.84,65000],["2023-09-11",20292.07,20292.07,18809.19,19433.56,5700],["2023-09-12",18418.96,19121.38,18340.91,18497.0,15900],["2023-09-13",18731.14,18731.14,17170.21,17560.45,57300],["2023-09-14",18731.14,18731.14,17404.35,17950.68,5700],["2023-09-15",17950.68,17950.68,17560.45,17638.49,14200],["2023-09-18",17404.35,17560.45,17326.31,17560.45,8400],["2023-09-19",17560.45,17560.45,17170.21,17170.21,4800],["2023-09-20",17170.21,17326.31,16858.03,17248.26,3500],["2023-09-21",17794.59,17872.63,17170.21,17638.49,12100],["2023-09-22",16936.08,17482.4,16936.08,17404.35,5700],["2023-09-25",16701.94,16701.94,16389.75,16545.84,6100],["2023-09-26",15297.1,16311.7,14906.87,15609.29,23800],["2023-09-27",15531.24,15609.29,15531.24,15609.29,11400],["2023-09-28",15609.29,15609.29,15531.24,15531.24,1600],["2023-09-29",15531.24,15609.29,15062.96,15531.24,2000],["2023-10-02",15921.47,15999.52,15921.47,15999.52,8700],["2023-10-03",17482.4,17482.4,14984.91,16311.7,1000],["2023-10-04",16077.56,16311.7,16077.56,16311.7,6400],["2023-10-05",15687.33,16311.7,15609.29,16311.7,7400],["2023-10-06",16155.61,16233.66,16155.61,16233.66,3300],["2023-10-09",15921.47,16311.7,15609.29,16311.7,3200],["2023-10-10",16311.7,16311.7,16311.7,16311.7,2000],["2023-10-11",15687.33,16311.7,15687.33,16311.7,2700],["2023-10-12",16233.66,16233.66,15687.33,16233.66,3200],["2023-10-13",15687.33,15765.38,15687.33,15687.33,11400],["2023-10-16",15765.38,15765.38,15765.38,15765.38,1400],["2023-10-17",16233.66,16233.66,16155.61,16233.66,1300],["2023-10-18",16155.61,16233.66,15687.33,15765.38,3000],["2023-10-19",15765.38,15765.38,15609.29,15609.29,1700],["2023-10-20",15062.96,15453.19,14984.91,15141.01,20900],["2023-10-23",15062.96,15141.01,14984.91,15062.96,2000],["2023-10-24",14984.91,15843.43,14828.82,15843.43,1300],["2023-10-25",15843.43,15843.43,15843.43,15843.43,0],["2023-10-26",15219.05,15219.05,15062.96,15062.96,2500],["2023-10-27",15062.96,15062.96,14438.59,14828.82,500],["2023-10-30",15531.24,15531.24,15531.24,15531.24,100],["2023-10-31",14594.68,14594.68,14516.64,14516.64,600],["2023-11-01",14516.64,14516.64,14516.64,14516.64,400],["2023-11-02",14828.82,15297.1,14828.82,15297.1,800],["2023-11-03",15219.05,15219.05,15141.01,15219.05,700],["2023-11-06",14516.64,15531.24,14516.64,15531.24,200],["2023-11-07",15609.29,15609.29,14750.78,15531.24,1400],["2023-11-08",15609.29,15921.47,15609.29,15921.47,900],["2023-11-09",15843.43,15843.43,15609.29,15609.29,3800],["2023-11-10",15453.19,15609.29,15375.15,15609.29,1100],["2023-11-13",15609.29,15609.29,15375.15,15531.24,900],["2023-11-14",15609.29,15609.29,15375.15,15375.15,500],["2023-11-15",15609.29,15609.29,15453.19,15531.24,500],["2023-11-16",15531.24,15531.24,15453.19,15453.19,1000],["2023-11-17",15531.24,15531.24,15453.19,15453.19,800],["2023-11-20",15219.05,15219.05,15219.05,15219.05,500],["2023-11-21",15219.05,15219.05,15219.05,15219.05,0],["2023-11-22",14516.64,15531.24,14126.4,15531.24,1200],["2023-11-23",15531.24,15531.24,14438.59,15297.1,1600],["2023-11-24",15297.1,15297.1,14438.59,15141.01,1100],["2023-11-27",15375.15,15375.15,14516.64,14516.64,400],["2023-11-28",15375.15,15375.15,15375.15,15375.15,100],["2023-11-29",15453.19,15453.19,15453.19,15453.19,100],["2023-11-30",15375.15,15375.15,14672.73,14672.73,700],["2023-12-01",14672.73,14672.73,14672.73,14672.73,200],["2023-12-04",15375.15,15375.15,15375.15,15375.15,1000],["2023-12-05",15375.15,15375.15,15297.1,15375.15,600],["2023-12-06",14828.82,15297.1,14828.82,15297.1,700],["2023-12-07",15297.1,15297.1,15297.1,15297.1,0],["2023-12-08",15297.1,15297.1,15297.1,15297.1,0],["2023-12-11",15297.1,15297.1,15219.05,15297.1,500],["2023-12-12",15297.1,15609.29,15297.1,15531.24,3700],["2023-12-13",15531.24,15531.24,15531.24,15531.24,55800],["2023-12-14",15531.24,15531.24,15531.24,15531.24,100],["2023-12-15",15531.24,15531.24,14516.64,15375.15,3000],["2023-12-18",15375.15,15375.15,15375.15,15375.15,0],["2023-12-19",14438.59,15219.05,14126.4,15219.05,1200],["2023-12-20",15219.05,15219.05,15219.05,15219.05,500],["2023-12-21",15453.19,15453.19,15219.05,15297.1,2200],["2023-12-22",15453.19,15453.19,15453.19,15453.19,100],["2023-12-25",15453.19,15453.19,15453.19,15453.19,0],["2023-12-26",14438.59,15453.19,14438.59,15453.19,200],["2023-12-27",14828.82,15297.1,14828.82,14828.82,2000],["2023-12-28",15531.24,15531.24,15453.19,15453.19,800],["2023-12-29",15531.24,15531.24,15219.05,15453.19,800],["2024-01-02",15453.19,15453.19,15375.15,15375.15,1100],["2024-01-03",14828.82,15375.15,14828.82,14828.82,1200],["2024-01-04",14828.82,14828.82,14828.82,14828.82,0],["2024-01-05",14828.82,14828.82,14594.68,14594.68,500],["2024-01-08",15609.29,15609.29,14516.64,14594.68,2800],["2024-01-09",14438.59,15999.52,14438.59,15609.29,5500],["2024-01-10",15609.29,15609.29,14828.82,15531.24,300],["2024-01-11",15609.29,15609.29,14906.87,14906.87,200],["2024-01-12",14906.87,16233.66,14828.82,14906.87,1400],["2024-01-15",14906.87,14906.87,14906.87,14906.87,0],["2024-01-16",14906.87,14906.87,14906.87,14906.87,500],["2024-01-17",14672.73,15531.24,14516.64,15531.24,5000],["2024-01-18",14906.87,14984.91,14828.82,14984.91,1300],["2024-01-19",14984.91,14984.91,14984.91,14984.91,500],["2024-01-22",15531.24,15531.24,15297.1,15297.1,700],["2024-01-23",15297.1,15297.1,15297.1,15297.1,0],["2024-01-24",15297.1,15297.1,15297.1,15297.1,0],["2024-01-25",15297.1,15297.1,15297.1,15297.1,200],["2024-01-26",15297.1,15297.1,15219.05,15297.1,1100],["2024-01-29",15375.15,15375.15,15375.15,15375.15,9300],["2024-01-30",15375.15,15375.15,15375.15,15375.15,200],["2024-01-31",15453.19,15531.24,15453.19,15531.24,200],["2024-02-01",15531.24,15531.24,15531.24,15531.24,100],["2024-02-02",15375.15,15375.15,15219.05,15219.05,500],["2024-02-05",15219.05,15219.05,15062.96,15219.05,5300],["2024-02-06",14984.91,15219.05,14828.82,15219.05,2900],["2024-02-07",15219.05,15219.05,15219.05,15219.05,0],["2024-02-15",14984.91,15219.05,14828.82,15219.05,1500],["2024-02-16",15219.05,15219.05,14828.82,14984.91,6200],["2024-02-19",14984.91,14984.91,14672.73,14672.73,15100],["2024-02-20",14828.82,14828.82,14516.64,14516.64,42200],["2024-02-21",14672.73,15219.05,14672.73,15219.05,1600],["2024-02-22",14828.82,14828.82,14828.82,14828.82,300],["2024-02-23",14828.82,14828.82,14750.78,14750.78,7000],["2024-02-26",14750.78,14750.78,14750.78,14750.78,8100],["2024-02-27",14750.78,14750.78,14750.78,14750.78,900],["2024-02-28",15062.96,15062.96,14828.82,14984.91,4200],["2024-02-29",14984.91,15141.01,14828.82,14828.82,6000],["2024-03-01",14828.82,14828.82,14828.82,14828.82,0],["2024-03-04",14828.82,14828.82,14750.78,14828.82,700],["2024-03-05",14984.91,15141.01,14984.91,15141.01,200],["2024-03-06",15141.01,15141.01,15141.01,15141.01,700],["2024-03-07",15141.01,15141.01,15141.01,15141.01,500],["2024-03-08",15141.01,15141.01,15141.01,15141.01,1800],["2024-03-11",14906.87,14906.87,14906.87,14906.87,100],["2024-03-12",14906.87,14906.87,14906.87,14906.87,1100],["2024-03-13",14828.82,14828.82,14828.82,14828.82,900],["2024-03-14",14828.82,14984.91,14828.82,14906.87,14000],["2024-03-15",14906.87,14906.87,14906.87,14906.87,3200],["2024-03-18",14672.73,14828.82,14672.73,14828.82,200],["2024-03-19",14828.82,14906.87,14828.82,14828.82,1000],["2024-03-20",15531.24,15609.29,14906.87,14906.87,1800],["2024-03-21",14906.87,14906.87,14906.87,14906.87,200],["2024-03-22",14906.87,14984.91,14906.87,14906.87,400],["2024-03-25",14906.87,14906.87,14906.87,14906.87,200],["2024-03-26",14906.87,14906.87,14828.82,14828.82,4000],["2024-03-27",14906.87,14906.87,14906.87,14906.87,1000],["2024-03-28",14906.87,14906.87,14906.87,14906.87,200],["2024-03-29",14984.91,14984.91,14984.91,14984.91,100],["2024-04-01",15453.19,15453.19,14984.91,14984.91,1500],["2024-04-02",14984.91,15141.01,14984.91,14984.91,1900],["2024-04-03",15062.96,15062.96,14906.87,15062.96,5400],["2024-04-04",14984.91,14984.91,14984.91,14984.91,1000],["2024-04-05",14984.91,14984.91,14984.91,14984.91,0],["2024-04-08",14984.91,14984.91,14984.91,14984.91,0],["2024-04-09",14906.87,14906.87,14906.87,14906.87,200],["2024-04-10",14906.87,14906.87,14906.87,14906.87,200],["2024-04-11",14906.87,14906.87,14906.87,14906.87,1900],["2024-04-12",15141.01,15141.01,14906.87,14906.87,300],["2024-04-15",14672.73,14672.73,14672.73,14672.73,300],["2024-04-16",14672.73,14672.73,14438.59,14516.64,5800],["2024-04-17",14906.87,14906.87,14672.73,14672.73,5200],["2024-04-19",14672.73,14672.73,14672.73,14672.73,300],["2024-04-22",14672.73,14672.73,14672.73,14672.73,100],["2024-04-23",14672.73,14672.73,14672.73,14672.73,0],["2024-04-24",14516.64,14828.82,14204.45,14828.82,33500],["2024-04-25",14828.82,14828.82,14828.82,14828.82,0],["2024-04-26",14828.82,14828.82,14828.82,14828.82,0],["2024-05-02",14828.82,14828.82,14828.82,14828.82,700],["2024-05-03",14828.82,14828.82,14828.82,14828.82,0],["2024-05-06",15141.01,15141.01,14984.91,14984.91,1100],["2024-05-07",14984.91,14984.91,14906.87,14906.87,4600],["2024-05-08",14906.87,14906.87,14906.87,14906.87,0],["2024-05-09",14984.91,14984.91,14984.91,14984.91,500],["2024-05-10",14906.87,14906.87,14828.82,14828.82,3800],["2024-05-13",14906.87,14906.87,14750.78,14750.78,1700],["2024-05-14",14984.91,14984.91,14984.91,14984.91,300],["2024-05-15",14828.82,14828.82,14828.82,14828.82,100],["2024-05-16",15375.15,16155.61,14906.87,14906.87,3600],["2024-05-17",14828.82,14828.82,14828.82,14828.82,2800],["2024-05-20",14984.91,14984.91,14984.91,14984.91,5000],["2024-05-21",14984.91,15062.96,14906.87,14906.87,7700],["2024-05-22",14906.87,14984.91,14906.87,14984.91,2700],["2024-05-23",14984.91,15062.96,14984.91,15062.96,11600],["2024-05-24",15062.96,15141.01,15062.96,15141.01,2400],["2024-05-27",14906.87,15141.01,14906.87,15141.01,2500],["2024-05-28",14906.87,14906.87,14906.87,14906.87,4400],["2024-05-29",14906.87,14984.91,14906.87,14984.91,1700],["2024-05-30",14984.91,14984.91,14828.82,14984.91,6300],["2024-05-31",15062.96,15062.96,14906.87,14984.91,4400],["2024-06-03",15141.01,15141.01,15062.96,15141.01,7800],["2024-06-04",15219.05,15219.05,15062.96,15062.96,1900],["2024-06-05",15062.96,15141.01,15062.96,15141.01,600],["2024-06-06",15141.01,15141.01,15062.96,15062.96,3500],["2024-06-07",15062.96,15141.01,15062.96,15062.96,6400],["2024-06-10",15062.96,15062.96,15062.96,15062.96,6800],["2024-06-11",15062.96,15062.96,15062.96,15062.96,2900],["2024-06-12",15062.96,15062.96,14984.91,15062.96,11100],["2024-06-13",15062.96,15141.01,15062.96,15062.96,2800],["2024-06-14",15062.96,15062.96,15062.96,15062.96,1200],["2024-06-17",15062.96,15219.05,15062.96,15219.05,6000],["2024-06-18",15141.01,15219.05,15141.01,15219.05,1600],["2024-06-19",15297.1,15609.29,15297.1,15375.15,4100],["2024-06-20",15375.15,15375.15,15375.15,15375.15,5200],["2024-06-21",15375.15,15375.15,15297.1,15375.15,5800],["2024-06-24",15453.19,15609.29,15375.15,15375.15,5500],["2024-06-25",15375.15,15375.15,15375.15,15375.15,300],["2024-06-26",15375.15,15609.29,15375.15,15453.19,2900],["2024-06-27",15531.24,15531.24,15375.15,15375.15,3100],["2024-06-28",15375.15,15375.15,15297.1,15297.1,500],["2024-07-01",15219.05,15219.05,15219.05,15219.05,2300],["2024-07-02",15219.05,15219.05,15219.05,15219.05,100],["2024-07-03",15219.05,15219.05,15219.05,15219.05,0],["2024-07-04",15375.15,15609.29,15375.15,15609.29,600],["2024-07-05",15609.29,15609.29,15375.15,15375.15,1200],["2024-07-08",15609.29,15687.33,15531.24,15531.24,3100],["2024-07-09",15843.43,16779.98,15843.43,16545.84,16200],["2024-07-10",16623.89,16623.89,16545.84,16545.84,1400],["2024-07-11",15999.52,16155.61,15999.52,15999.52,2600],["2024-07-12",16389.75,16389.75,15843.43,15999.52,1400],["2024-07-15",15921.47,16389.75,15921.47,16389.75,500],["2024-07-16",16389.75,16389.75,15609.29,15609.29,4000],["2024-07-17",16389.75,16389.75,15843.43,15843.43,2500],["2024-07-18",15843.43,15843.43,15453.19,15531.24,2800],["2024-07-19",15531.24,15531.24,15531.24,15531.24,4300],["2024-07-22",15609.29,15609.29,15531.24,15531.24,1000],["2024-07-23",15609.29,15609.29,15609.29,15609.29,1700],["2024-07-24",15609.29,15609.29,15531.24,15531.24,3400],["2024-07-25",15531.24,15531.24,15531.24,15531.24,0],["2024-07-26",15531.24,15531.24,15453.19,15453.19,600],["2024-07-29",15453.19,15453.19,15453.19,15453.19,1500],["2024-07-30",15453.19,15609.29,15141.01,15609.29,1300],["2024-07-31",15609.29,15921.47,15609.29,15687.33,700],["2024-08-01",15687.33,15687.33,15453.19,15453.19,1700],["2024-08-02",15219.05,15453.19,15219.05,15297.1,800],["2024-08-05",15297.1,15297.1,14984.91,14984.91,700],["2024-08-06",15219.05,15219.05,15219.05,15219.05,1100],["2024-08-07",15219.05,15219.05,14828.82,15219.05,1100],["2024-08-08",15219.05,15219.05,15062.96,15219.05,1200],["2024-08-09",15219.05,15219.05,15219.05,15219.05,0],["2024-08-12",15297.1,15297.1,15297.1,15297.1,1600],["2024-08-13",15297.1,15297.1,15297.1,15297.1,700],["2024-08-14",15375.15,15999.52,15375.15,15999.52,2900],["2024-08-15",15375.15,15921.47,15297.1,15921.47,500],["2024-08-16",15609.29,15765.38,15297.1,15765.38,2700],["2024-08-19",15843.43,16233.66,15843.43,16233.66,5500],["2024-08-20",16311.7,16389.75,16311.7,16311.7,3600],["2024-08-21",16311.7,16467.8,16311.7,16389.75,7900],["2024-08-22",16389.75,16545.84,16233.66,16389.75,8000],["2024-08-23",16389.75,16389.75,16311.7,16311.7,2200],["2024-08-26",16311.7,16311.7,16311.7,16311.7,5300],["2024-08-27",16389.75,16389.75,15999.52,16311.7,2100],["2024-08-28",16311.7,16389.75,15765.38,16233.66,2600],["2024-08-29",16233.66,16233.66,15687.33,15687.33,14000],["2024-08-30",16861.79,16861.79,15603.44,15603.44,3600],["2024-09-04",15603.44,15855.11,15519.55,15687.33,5300],["2024-09-05",15519.55,15603.44,15519.55,15603.44,2600],["2024-09-06",15603.44,15603.44,15519.55,15519.55,1000],["2024-09-09",15603.44,15603.44,15267.89,15267.89,6800],["2024-09-10",15351.77,15351.77,15267.89,15267.89,900],["2024-09-11",15267.89,15267.89,15100.11,15100.11,1500],["2024-09-12",15184.0,15184.0,15100.11,15100.11,700],["2024-09-13",15100.11,15100.11,15100.11,15100.11,200],["2024-09-16",15100.11,15100.11,15100.11,15100.11,300],["2024-09-17",15100.11,15100.11,15100.11,15100.11,0],["2024-09-18",15435.66,15435.66,15435.66,15435.66,500],["2024-09-19",15435.66,15435.66,15435.66,15435.66,400],["2024-09-20",15184.0,15519.55,15100.11,15435.66,3400],["2024-09-23",15184.0,15184.0,15100.11,15100.11,1500],["2024-09-24",15100.11,15100.11,15100.11,15100.11,1700],["2024-09-25",15100.11,15100.11,15100.11,15100.11,1300],["2024-09-26",15351.77,15351.77,15351.77,15351.77,100],["2024-09-27",15351.77,15351.77,15351.77,15351.77,0],["2024-09-30",15351.77,15351.77,14764.55,15267.89,2300],["2024-10-01",15267.89,15267.89,15267.89,15267.89,2600],["2024-10-02",15100.11,15100.11,15100.11,15100.11,100],["2024-10-03",15100.11,15100.11,15100.11,15100.11,2000],["2024-10-04",15184.0,15184.0,15184.0,15184.0,400],["2024-10-07",15184.0,15184.0,15100.11,15100.11,1900],["2024-10-08",15184.0,15184.0,15184.0,15184.0,400],["2024-10-09",15267.89,15351.77,15267.89,15351.77,800],["2024-10-10",15351.77,15351.77,15351.77,15351.77,100],["2024-10-11",15100.11,15100.11,15100.11,15100.11,2000],["2024-10-14",15100.11,15100.11,15100.11,15100.11,1300],["2024-10-15",15100.11,15100.11,15100.11,15100.11,0],["2024-10-16",15100.11,15100.11,15100.11,15100.11,100],["2024-10-17",15100.11,15100.11,15100.11,15100.11,0],["2024-10-18",15184.0,15184.0,15184.0,15184.0,200],["2024-10-21",15100.11,15184.0,15100.11,15184.0,1300],["2024-10-22",14932.33,15184.0,14932.33,15100.11,900],["2024-10-23",14848.44,15100.11,14596.77,15100.11,2000],["2024-10-24",15100.11,15100.11,15100.11,15100.11,0],["2024-10-25",15100.11,15100.11,15100.11,15100.11,0],["2024-10-28",15184.0,15184.0,15184.0,15184.0,100],["2024-10-29",15351.77,15519.55,15351.77,15519.55,1300],["2024-10-30",15519.55,15519.55,15519.55,15519.55,0],["2024-10-31",15519.55,15519.55,15519.55,15519.55,0],["2024-11-01",15100.11,15184.0,15100.11,15100.11,6300],["2024-11-04",15100.11,15100.11,15100.11,15100.11,0],["2024-11-05",14345.1,15016.22,14345.1,15016.22,6200],["2024-11-06",15016.22,15016.22,14932.33,15016.22,7000],["2024-11-07",15016.22,15016.22,15016.22,15016.22,2200],["2024-11-08",15016.22,15016.22,14764.55,14764.55,2300],["2024-11-11",15184.0,15184.0,15184.0,15184.0,600],["2024-11-12",15100.11,15184.0,15100.11,15184.0,200],["2024-11-13",15184.0,15184.0,15184.0,15184.0,0],["2024-11-14",15184.0,15184.0,15184.0,15184.0,0],["2024-11-15",14932.33,14932.33,14932.33,14932.33,500],["2024-11-18",14932.33,14932.33,14764.55,14764.55,1800],["2024-11-19",14764.55,14764.55,14764.55,14764.55,1300],["2024-11-20",14764.55,14764.55,14764.55,14764.55,0],["2024-11-21",15100.11,15100.11,15100.11,15100.11,500],["2024-11-22",15100.11,15100.11,15100.11,15100.11,0],["2024-11-25",15100.11,15100.11,15100.11,15100.11,0],["2024-11-26",15100.11,15100.11,15100.11,15100.11,0],["2024-11-27",14848.44,14848.44,14848.44,14848.44,400],["2024-11-28",14764.55,14932.33,14596.77,14932.33,3500],["2024-11-29",14345.1,15351.77,14345.1,14932.33,1300],["2024-12-02",14932.33,14932.33,14932.33,14932.33,0],["2024-12-03",14848.44,14848.44,14680.66,14680.66,2200],["2024-12-04",14680.66,14680.66,14680.66,14680.66,0],["2024-12-05",14680.66,14680.66,14680.66,14680.66,0],["2024-12-06",14932.33,15100.11,14932.33,15100.11,1600],["2024-12-09",14932.33,15100.11,14932.33,15100.11,200],["2024-12-10",15100.11,15100.11,15100.11,15100.11,100],["2024-12-11",15687.33,15687.33,15687.33,15687.33,100],["2024-12-12",15184.0,15184.0,15184.0,15184.0,100],["2024-12-13",14932.33,14932.33,14932.33,14932.33,400],["2024-12-16",15184.0,15184.0,15184.0,15184.0,100],["2024-12-17",15184.0,15184.0,15184.0,15184.0,0],["2024-12-18",15184.0,15184.0,15184.0,15184.0,300],["2024-12-19",15184.0,15184.0,15184.0,15184.0,100],["2024-12-20",15100.11,15100.11,15100.11,15100.11,200],["2024-12-23",15016.22,15100.11,15016.22,15100.11,1000],["2024-12-24",15100.11,15100.11,15100.11,15100.11,200],["2024-12-25",15100.11,15100.11,15100.11,15100.11,100],["2024-12-26",15184.0,15435.66,15184.0,15435.66,900],["2024-12-27",15100.11,15100.11,15100.11,15100.11,400],["2024-12-30",14932.33,14932.33,14848.44,14848.44,2300],["2024-12-31",14848.44,14848.44,14848.44,14848.44,0],["2025-01-02",14848.44,14848.44,14848.44,14848.44,0],["2025-01-03",15100.11,15100.11,15016.22,15016.22,300],["2025-01-06",14932.33,14932.33,14932.33,14932.33,500],["2025-01-07",14848.44,14848.44,14848.44,14848.44,400],["2025-01-08",14848.44,14848.44,14848.44,14848.44,1000],["2025-01-09",14848.44,14848.44,14848.44,14848.44,2000],["2025-01-10",14848.44,14848.44,14848.44,14848.44,3700],["2025-01-13",14848.44,14848.44,14848.44,14848.44,500],["2025-01-14",14848.44,14848.44,14848.44,14848.44,0],["2025-01-15",14848.44,14848.44,14848.44,14848.44,0],["2025-01-16",14848.44,14848.44,14848.44,14848.44,0],["2025-01-17",15519.55,15519.55,15519.55,15519.55,100],["2025-01-20",14848.44,14848.44,14764.55,14848.44,1900],["2025-01-21",15100.11,15267.89,15100.11,15184.0,20900],["2025-01-22",15519.55,15519.55,15184.0,15184.0,3800],["2025-01-23",15100.11,15100.11,15100.11,15100.11,300],["2025-01-24",15184.0,15184.0,15184.0,15184.0,300],["2025-02-03",15100.11,15184.0,15100.11,15184.0,800],["2025-02-04",15435.66,15519.55,15184.0,15519.55,6600],["2025-02-05",15519.55,15519.55,15519.55,15519.55,1400],["2025-02-06",15519.55,15519.55,15519.55,15519.55,500],["2025-02-07",15603.44,15603.44,15603.44,15603.44,300],["2025-02-10",15519.55,15603.44,15519.55,15603.44,700],["2025-02-11",15687.33,15687.33,15603.44,15603.44,500],["2025-02-12",15603.44,15603.44,15603.44,15603.44,400],["2025-02-13",15603.44,15603.44,15603.44,15603.44,1300],["2025-02-14",15687.33,16274.56,15687.33,16190.67,12500],["2025-02-17",15855.11,16190.67,15855.11,16106.78,300],["2025-02-18",16106.78,16106.78,16106.78,16106.78,0],["2025-02-19",16106.78,16106.78,16106.78,16106.78,0],["2025-02-20",16106.78,16106.78,16106.78,16106.78,0],["2025-02-21",16106.78,16106.78,15939.0,16022.89,1500],["2025-02-24",16022.89,16022.89,15603.44,15687.33,7800],["2025-02-25",15687.33,15687.33,15687.33,15687.33,0],["2025-02-26",15771.22,15771.22,15687.33,15687.33,1000],["2025-02-27",15855.11,15939.0,15855.11,15939.0,3300],["2025-02-28",15939.0,15939.0,15939.0,15939.0,400],["2025-03-03",15939.0,15939.0,15939.0,15939.0,600],["2025-03-04",15939.0,15939.0,15855.11,15939.0,3400],["2025-03-05",15855.11,15855.11,15855.11,15855.11,100],["2025-03-06",15939.0,15939.0,15939.0,15939.0,100],["2025-03-07",16022.89,16022.89,16022.89,16022.89,900],["2025-03-10",15939.0,16022.89,15939.0,16022.89,14700],["2025-03-11",16106.78,16106.78,15939.0,16022.89,3000],["2025-03-12",16022.89,16022.89,16022.89,16022.89,300],["2025-03-13",15939.0,16022.89,15939.0,16022.89,1400],["2025-03-14",16022.89,16022.89,16022.89,16022.89,0],["2025-03-17",16022.89,16022.89,16022.89,16022.89,0],["2025-03-18",16022.89,16022.89,16022.89,16022.89,100],["2025-03-19",16022.89,16022.89,16022.89,16022.89,0],["2025-03-20",16022.89,16022.89,15771.22,15771.22,300],["2025-03-21",15771.22,15771.22,15771.22,15771.22,0],["2025-03-24",16526.23,16526.23,15939.0,16526.23,9400],["2025-03-25",16777.9,17113.45,16526.23,16777.9,13400],["2025-03-26",16777.9,16777.9,16777.9,16777.9,700],["2025-03-27",16777.9,16777.9,16442.34,16442.34,1700],["2025-03-28",16526.23,16777.9,16526.23,16694.01,3800],["2025-03-31",16777.9,16861.79,16777.9,16777.9,2300],["2025-04-01",16777.9,17113.45,16777.9,17113.45,900],["2025-04-02",17113.45,17281.23,17029.56,17281.23,3600],["2025-04-03",17197.34,17197.34,15939.0,17029.56,13100],["2025-04-04",15519.55,16610.12,15435.66,16610.12,4500],["2025-04-08",15351.77,15603.44,15267.89,15603.44,2000],["2025-04-09",15603.44,16777.9,15603.44,15687.33,11900],["2025-04-10",16777.9,16777.9,16777.9,16777.9,1200],["2025-04-11",16694.01,16777.9,16694.01,16777.9,200],["2025-04-14",16777.9,16777.9,16777.9,16777.9,100],["2025-04-15",16777.9,16777.9,16694.01,16777.9,3000],["2025-04-16",16777.9,16777.9,16274.56,16777.9,2700],["2025-04-17",16777.9,16777.9,16358.45,16777.9,500],["2025-04-18",16777.9,16945.67,16442.34,16945.67,1000],["2025-04-21",17113.45,17113.45,16358.45,16945.67,1600],["2025-04-22",16358.45,16358.45,16358.45,16358.45,1200],["2025-04-23",16442.34,16861.79,16442.34,16861.79,300],["2025-04-24",16861.79,16861.79,16861.79,16861.79,0],["2025-04-25",16777.9,16861.79,16777.9,16861.79,2400],["2025-04-28",17113.45,17113.45,16861.79,16945.67,2400],["2025-04-29",17197.34,17197.34,16945.67,17197.34,1700],["2025-05-05",17197.34,17197.34,17197.34,17197.34,0],["2025-05-06",18036.24,18036.24,17616.79,17616.79,200],["2025-05-07",17616.79,17616.79,17449.01,17449.01,4000],["2025-05-08",17365.12,17365.12,17365.12,17365.12,500],["2025-05-09",16861.79,17616.79,16861.79,17616.79,1100],["2025-05-12",17616.79,17616.79,17616.79,17616.79,0],["2025-05-13",17532.9,17532.9,17532.9,17532.9,300],["2025-05-14",17532.9,17532.9,17532.9,17532.9,0],["2025-05-15",17532.9,17532.9,17532.9,17532.9,0],["2025-05-16",17365.12,17952.35,17365.12,17952.35,3100],["2025-05-19",17616.79,17616.79,17616.79,17616.79,2500],["2025-05-20",17616.79,17616.79,17616.79,17616.79,300],["2025-05-21",17449.01,17449.01,17449.01,17449.01,1000],["2025-05-22",17281.23,17616.79,17281.23,17449.01,7300],["2025-05-23",17449.01,17616.79,17449.01,17616.79,2100],["2025-05-26",17616.79,17616.79,17449.01,17616.79,7700],["2025-05-27",17449.01,17616.79,17449.01,17532.9,2700],["2025-05-28",17616.79,17784.57,17532.9,17784.57,1300],["2025-05-29",17784.57,17784.57,17616.79,17784.57,8300],["2025-05-30",17616.79,17700.68,17616.79,17616.79,3600],["2025-06-02",17616.79,17616.79,17616.79,17616.79,0],["2025-06-03",17616.79,17616.79,17616.79,17616.79,500],["2025-06-04",17029.56,17532.9,17029.56,17449.01,6900],["2025-06-05",17532.9,17616.79,17365.12,17616.79,2700],["2025-06-06",17616.79,17616.79,17616.79,17616.79,2100],["2025-06-09",17616.79,17700.68,17616.79,17700.68,16100],["2025-06-10",17868.46,17868.46,17532.9,17784.57,2900],["2025-06-11",17784.57,17784.57,17784.57,17784.57,0],["2025-06-12",17532.9,17700.68,17532.9,17700.68,1200],["2025-06-13",17616.79,17616.79,17281.23,17616.79,13400],["2025-06-16",17616.79,17616.79,17616.79,17616.79,7700],["2025-06-17",17616.79,17868.46,17616.79,17868.46,59400],["2025-06-18",17868.46,17952.35,17868.46,17952.35,2600],["2025-06-19",17952.35,17952.35,17952.35,17952.35,600],["2025-06-20",17784.57,17952.35,17784.57,17952.35,4800],["2025-06-23",17700.68,18120.13,17700.68,18120.13,11400],["2025-06-24",18120.13,18120.13,18036.24,18036.24,300],["2025-06-25",18036.24,18287.91,17952.35,18204.02,6400],["2025-06-26",18036.24,18036.24,18036.24,18036.24,1100],["2025-06-27",18036.24,18036.24,17868.46,17868.46,4200],["2025-06-30",17784.57,18036.24,17784.57,18036.24,1700],["2025-07-01",18036.24,18036.24,18036.24,18036.24,0],["2025-07-02",18036.24,18036.24,18036.24,18036.24,2500],["2025-07-03",18120.13,18120.13,18120.13,18120.13,200],["2025-07-04",18204.02,18204.02,18036.24,18036.24,6000],["2025-07-07",18036.24,18455.69,18036.24,18455.69,3100],["2025-07-08",17952.35,18120.13,17952.35,18120.13,2100],["2025-07-09",17952.35,18120.13,17952.35,18120.13,6500],["2025-07-10",18120.13,18455.69,18120.13,18120.13,46100],["2025-07-11",18036.24,18036.24,18036.24,18036.24,3100],["2025-07-14",18036.24,18036.24,17952.35,17952.35,3100],["2025-07-15",18204.02,18204.02,18120.13,18120.13,1900],["2025-07-16",18120.13,18204.02,18120.13,18204.02,5100],["2025-07-17",18204.02,18204.02,18204.02,18204.02,18800],["2025-07-18",18204.02,18455.69,18204.02,18455.69,3900],["2025-07-21",19210.69,19210.69,18875.13,19126.8,2400],["2025-07-22",19294.58,19546.25,18875.13,18875.13,7600],["2025-07-23",19294.58,19294.58,19294.58,19294.58,3300],["2025-07-24",19294.58,19294.58,19294.58,19294.58,0],["2025-07-25",19210.69,19210.69,18875.13,18875.13,1200],["2025-07-28",19042.91,19042.91,18875.13,19042.91,5600],["2025-07-29",19042.91,19042.91,19042.91,19042.91,1800],["2025-07-30",19126.8,19294.58,19126.8,19294.58,9000],["2025-07-31",19294.58,19546.25,19294.58,19546.25,4200],["2025-08-01",19546.25,19546.25,19546.25,19546.25,600],["2025-08-04",19546.25,19546.25,19546.25,19546.25,2600],["2025-08-05",19546.25,19546.25,19546.25,19546.25,1600],["2025-08-06",19546.25,19630.14,19546.25,19630.14,6200],["2025-08-07",19797.92,19881.81,19797.92,19881.81,200],["2025-08-08",19881.81,19881.81,19881.81,19881.81,100],["2025-08-11",19881.81,19881.81,19881.81,19881.81,2100],["2025-08-12",20133.47,20217.36,20133.47,20133.47,3600],["2025-08-13",20552.92,20552.92,19546.25,20217.36,11500],["2025-08-14",20552.92,20972.37,20385.14,20972.37,29200],["2025-08-15",20972.37,20972.37,20469.03,20636.81,10100],["2025-08-18",20720.7,20804.59,20133.47,20133.47,8300],["2025-08-19",20636.81,21559.6,20552.92,21391.82,71300],["2025-08-20",21475.71,21895.15,21224.04,21895.15,36900],["2025-08-21",22062.93,22230.71,21643.49,21895.15,23000],["2025-08-22",21895.15,21895.15,21224.04,21475.71,12500],["2025-08-25",21643.49,21643.49,19797.92,21224.04,36200],["2025-08-26",21224.04,21811.26,21224.04,21391.82,49700],["2025-08-27",21475.71,21727.37,21224.04,21559.6,48200],["2025-08-28",23232.32,23232.32,19979.8,20072.73,28300],["2025-08-29",20072.73,21373.74,18121.21,19515.15,48800],["2025-09-03",19515.15,20444.44,18585.86,20351.52,19200],["2025-09-04",19515.15,19515.15,18864.65,19143.43,28500],["2025-09-05",19143.43,19515.15,18864.65,19143.43,7300],["2025-09-08",18864.65,18864.65,18585.86,18678.79,14600],["2025-09-09",18585.86,18678.79,18585.86,18678.79,2000],["2025-09-10",18864.65,18957.58,18864.65,18864.65,4600],["2025-09-11",18864.65,19515.15,18771.72,19515.15,9900],["2025-09-12",19515.15,19515.15,18864.65,19422.22,11000],["2025-09-15",19236.36,19236.36,19050.51,19050.51,9000],["2025-09-16",18957.58,19236.36,18957.58,18957.58,7900],["2025-09-17",19050.51,19050.51,19050.51,19050.51,18000],["2025-09-18",19050.51,19050.51,18957.58,18957.58,1700],["2025-09-19",18957.58,19236.36,18957.58,18957.58,1400],["2025-09-22",19050.51,19050.51,18771.72,18771.72,7000],["2025-09-23",18957.58,18957.58,18492.93,18585.86,11500],["2025-09-24",18585.86,18678.79,18585.86,18585.86,2000],["2025-09-25",18585.86,18585.86,18585.86,18585.86,3100],["2025-09-26",18678.79,18771.72,18678.79,18771.72,3400],["2025-09-29",18957.58,19143.43,18957.58,19050.51,6500],["2025-09-30",18957.58,18957.58,18957.58,18957.58,1200],["2025-10-01",19143.43,19143.43,19050.51,19050.51,1000],["2025-10-02",19050.51,19050.51,18678.79,18678.79,1300],["2025-10-03",18678.79,18678.79,18585.86,18678.79,5100],["2025-10-06",18771.72,19329.29,18678.79,19329.29,1000],["2025-10-07",18678.79,18771.72,18678.79,18771.72,1100],["2025-10-08",18771.72,19143.43,18678.79,18678.79,9700],["2025-10-09",19050.51,19050.51,18771.72,18771.72,5900],["2025-10-10",18678.79,19050.51,18678.79,19050.51,2400],["2025-10-13",19050.51,19050.51,19050.51,19050.51,1200],["2025-10-14",18771.72,18771.72,18585.86,18678.79,4900],["2025-10-15",18678.79,18678.79,18678.79,18678.79,2500],["2025-10-16",18678.79,18678.79,18678.79,18678.79,2300],["2025-10-17",18864.65,18864.65,18585.86,18585.86,3500],["2025-10-20",19050.51,19050.51,18585.86,18585.86,3800],["2025-10-21",18400.0,18585.86,18400.0,18585.86,300],["2025-10-22",18585.86,18585.86,18121.21,18400.0,7900],["2025-10-23",18400.0,18400.0,18028.28,18028.28,4800],["2025-10-24",18028.28,18028.28,18028.28,18028.28,0],["2025-10-27",18307.07,18400.0,18307.07,18400.0,800],["2025-10-28",18400.0,18400.0,18307.07,18400.0,800],["2025-10-29",17656.57,18400.0,17656.57,18400.0,200],["2025-10-30",18400.0,18400.0,18400.0,18400.0,100],["2025-10-31",18400.0,18400.0,18214.14,18214.14,2400],["2025-11-03",18400.0,18400.0,18121.21,18121.21,1700],["2025-11-04",18121.21,18121.21,18121.21,18121.21,200],["2025-11-05",18121.21,18121.21,18121.21,18121.21,0],["2025-11-06",18121.21,18121.21,18121.21,18121.21,100],["2025-11-07",18121.21,18121.21,18121.21,18121.21,0],["2025-11-10",18121.21,18121.21,18121.21,18121.21,100],["2025-11-11",18400.0,18400.0,18400.0,18400.0,200],["2025-11-12",18400.0,18400.0,18307.07,18400.0,1100],["2025-11-13",18400.0,18400.0,18400.0,18400.0,0],["2025-11-14",18307.07,18400.0,18214.14,18400.0,300],["2025-11-17",18121.21,19422.22,18121.21,19422.22,1500],["2025-11-18",19422.22,19422.22,19422.22,19422.22,0],["2025-11-19",19143.43,19143.43,18864.65,18864.65,1200],["2025-11-20",18864.65,18864.65,18771.72,18771.72,700],["2025-11-21",18771.72,18771.72,18771.72,18771.72,0],["2025-11-24",18771.72,18771.72,18771.72,18771.72,0],["2025-11-25",18771.72,18771.72,18771.72,18771.72,0],["2025-11-26",17656.57,18585.86,17191.92,18585.86,10800],["2025-11-27",18585.86,18585.86,18585.86,18585.86,0],["2025-11-28",18121.21,18121.21,18121.21,18121.21,2200],["2025-12-01",18028.28,18307.07,18028.28,18307.07,3200],["2025-12-02",18214.14,18214.14,18214.14,18214.14,1200],["2025-12-03",18214.14,18214.14,18214.14,18214.14,400],["2025-12-04",18214.14,18214.14,18028.28,18121.21,900],["2025-12-05",18121.21,18214.14,18028.28,18121.21,5900],["2025-12-08",18121.21,18121.21,18121.21,18121.21,300],["2025-12-09",18121.21,18121.21,18121.21,18121.21,0],["2025-12-10",18028.28,18028.28,18028.28,18028.28,1800],["2025-12-11",17935.35,17935.35,17935.35,17935.35,600],["2025-12-12",18028.28,18028.28,18028.28,18028.28,200],["2025-12-15",18028.28,18121.21,18028.28,18121.21,400],["2025-12-16",17842.42,18121.21,17842.42,18121.21,400],["2025-12-17",18121.21,18121.21,18121.21,18121.21,0],["2025-12-18",18121.21,18121.21,18121.21,18121.21,0],["2025-12-19",18121.21,18121.21,18121.21,18121.21,0],["2025-12-22",18121.21,18307.07,18121.21,18307.07,2000],["2025-12-23",18307.07,18307.07,18307.07,18307.07,1300],["2025-12-24",17842.42,18121.21,17284.85,18121.21,2500],["2025-12-25",18121.21,18121.21,18121.21,18121.21,0],["2025-12-26",18121.21,18121.21,18121.21,18121.21,0],["2025-12-29",18214.14,18214.14,18214.14,18214.14,1000],["2025-12-30",18214.14,18214.14,18214.14,18214.14,0],["2025-12-31",17377.78,17377.78,17377.78,17377.78,100],["2026-01-05",18214.14,18214.14,18121.21,18214.14,900],["2026-01-06",18214.14,18214.14,18214.14,18214.14,0],["2026-01-07",18214.14,18214.14,18214.14,18214.14,0],["2026-01-08",18214.14,18214.14,18214.14,18214.14,100],["2026-01-09",18214.14,18214.14,18214.14,18214.14,700],["2026-01-12",18214.14,18214.14,18028.28,18214.14,700],["2026-01-13",18214.14,18214.14,18214.14,18214.14,0],["2026-01-14",18214.14,18214.14,18121.21,18121.21,1400],["2026-01-15",18121.21,18121.21,18121.21,18121.21,9300],["2026-01-16",18121.21,18121.21,18028.28,18121.21,6600],["2026-01-19",18121.21,18121.21,18121.21,18121.21,3800],["2026-01-20",18214.14,18214.14,18121.21,18214.14,3500],["2026-01-21",18028.28,18214.14,18028.28,18214.14,9100],["2026-01-22",18214.14,18214.14,18214.14,18214.14,100],["2026-01-23",18214.14,18214.14,18121.21,18121.21,5200],["2026-01-26",18121.21,18121.21,18028.28,18028.28,1200],["2026-01-27",18028.28,18028.28,18028.28,18028.28,100],["2026-01-28",17935.35,18028.28,17842.42,17842.42,1200],["2026-01-29",17842.42,17842.42,17842.42,17842.42,0],["2026-01-30",17842.42,17935.35,17842.42,17842.42,2800],["2026-02-02",17842.42,17842.42,17749.49,17842.42,7100],["2026-02-03",17842.42,17842.42,17842.42,17842.42,0],["2026-02-04",17842.42,17842.42,17842.42,17842.42,1000],["2026-02-05",17842.42,17842.42,17842.42,17842.42,1000],["2026-02-06",17842.42,17842.42,17842.42,17842.42,500],["2026-02-09",18121.21,18492.93,18028.28,18492.93,400],["2026-02-10",18400.0,18400.0,17842.42,17842.42,700],["2026-02-11",17656.57,18214.14,17656.57,17749.49,1700],["2026-02-12",18585.86,18585.86,18585.86,18585.86,100],["2026-02-13",18492.93,18492.93,18121.21,18121.21,1900],["2026-02-23",17749.49,17749.49,17749.49,17749.49,400],["2026-02-24",17749.49,17749.49,17749.49,17749.49,0],["2026-02-25",17749.49,17749.49,17749.49,17749.49,0],["2026-02-26",17749.49,17935.35,17749.49,17935.35,1400],["2026-02-27",18028.28,18028.28,17842.42,17842.42,2200],["2026-03-02",19515.15,19515.15,18585.86,18864.65,3200],["2026-03-03",19236.36,19886.87,18771.72,18957.58,16500],["2026-03-04",19236.36,19515.15,17842.42,17842.42,6600],["2026-03-05",18121.21,18121.21,18121.21,18121.21,200],["2026-03-06",18214.14,18214.14,18214.14,18214.14,400],["2026-03-09",18214.14,18492.93,18121.21,18214.14,9400],["2026-03-10",18214.14,18585.86,18214.14,18400.0,1600],["2026-03-11",18400.0,18492.93,18400.0,18492.93,1400],["2026-03-12",18492.93,18864.65,18492.93,18864.65,5800],["2026-03-13",18771.72,18864.65,18771.72,18864.65,2800],["2026-03-16",18307.07,18771.72,18307.07,18771.72,1100],["2026-03-17",18771.72,18771.72,18307.07,18400.0,2600],["2026-03-18",18492.93,18492.93,18492.93,18492.93,1000],["2026-03-19",18492.93,18585.86,18400.0,18585.86,5200],["2026-03-20",18492.93,18492.93,18307.07,18307.07,2000],["2026-03-23",17749.49,18214.14,17656.57,18214.14,12700],["2026-03-24",18214.14,18214.14,18214.14,18214.14,600],["2026-03-25",18585.86,18585.86,18585.86,18585.86,100],["2026-03-26",18585.86,18585.86,18585.86,18585.86,0],["2026-03-27",18028.28,18492.93,18028.28,18492.93,1200],["2026-03-30",18492.93,18492.93,18492.93,18492.93,200],["2026-03-31",18492.93,18492.93,18214.14,18214.14,3800],["2026-04-01",18400.0,18492.93,18214.14,18214.14,700],["2026-04-02",18214.14,18214.14,18214.14,18214.14,2800],["2026-04-03",18214.14,18214.14,18214.14,18214.14,1000],["2026-04-06",18214.14,18214.14,18214.14,18214.14,0],["2026-04-07",18214.14,18214.14,18214.14,18214.14,500],["2026-04-08",18307.07,18307.07,18121.21,18307.07,2700],["2026-04-09",18121.21,18121.21,18121.21,18121.21,100],["2026-04-10",18214.14,18214.14,18214.14,18214.14,200],["2026-04-13",18121.21,18214.14,18121.21,18214.14,200],["2026-04-14",18214.14,18307.07,18214.14,18307.07,1100],["2026-04-15",18307.07,18307.07,18307.07,18307.07,0],["2026-04-16",19236.36,19329.29,19236.36,19329.29,1000],["2026-04-17",18492.93,18585.86,18492.93,18585.86,1200],["2026-04-20",18585.86,18585.86,18585.86,18585.86,0],["2026-04-21",18400.0,18492.93,18400.0,18492.93,700],["2026-04-22",18585.86,18585.86,18307.07,18307.07,500],["2026-04-23",18307.07,18307.07,18307.07,18307.07,0],["2026-04-24",18307.07,18307.07,18307.07,18307.07,1000],["2026-04-28",18585.86,18585.86,18585.86,18585.86,600],["2026-04-29",18585.86,18585.86,18492.93,18492.93,200],["2026-05-04",18492.93,18492.93,18492.93,18492.93,100],["2026-05-05",18492.93,18492.93,18492.93,18492.93,0],["2026-05-06",17284.85,18400.0,17284.85,18400.0,300],["2026-05-07",17656.57,18307.07,17656.57,18307.07,200],["2026-05-08",18307.07,18307.07,18307.07,18307.07,100],["2026-05-11",18214.14,18307.07,18214.14,18307.07,300],["2026-05-12",18400.0,18400.0,18400.0,18400.0,100],["2026-05-13",18400.0,18400.0,18214.14,18214.14,1400],["2026-05-14",18400.0,18400.0,18307.07,18307.07,200],["2026-05-15",18121.21,18121.21,18121.21,18121.21,1000],["2026-05-18",18028.28,18028.28,18028.28,18028.28,300],["2026-05-19",18028.28,18028.28,17656.57,17656.57,1400],["2026-05-20",17656.57,17656.57,17656.57,17656.57,0],["2026-05-21",17749.49,17749.49,17749.49,17749.49,100],["2026-05-22",17749.49,17749.49,17749.49,17749.49,0],["2026-05-25",17749.49,17749.49,17749.49,17749.49,0],["2026-05-26",17749.49,17749.49,17749.49,17749.49,0],["2026-05-27",17749.49,17749.49,17749.49,17749.49,0],["2026-05-28",17749.49,17749.49,17749.49,17749.49,0],["2026-05-29",17749.49,17749.49,17749.49,17749.49,0],["2026-06-01",17749.49,17749.49,17749.49,17749.49,0],["2026-06-02",17656.57,17656.57,17656.57,17656.57,100],["2026-06-03",17656.57,17656.57,17656.57,17656.57,0],["2026-06-04",17656.57,17656.57,17656.57,17656.57,0],["2026-06-05",17656.57,17656.57,17656.57,17656.57,0],["2026-06-08",17656.57,17656.57,17656.57,17656.57,100],["2026-06-09",17656.57,17656.57,17656.57,17656.57,0],["2026-06-10",17656.57,17656.57,17656.57,17656.57,0],["2026-06-11",17656.57,17656.57,17656.57,17656.57,100],["2026-06-12",17656.57,17656.57,17656.57,17656.57,0],["2026-06-15",17656.57,17656.57,17656.57,17656.57,0],["2026-06-16",17749.49,17749.49,17749.49,17749.49,200],["2026-06-17",17656.57,17656.57,17470.71,17470.71,2500],["2026-06-18",17470.71,17470.71,17470.71,17470.71,0],["2026-06-19",17470.71,17470.71,17470.71,17470.71,0],["2026-06-22",17284.85,17284.85,17284.85,17284.85,300],["2026-06-23",17284.85,17284.85,17284.85,17284.85,0],["2026-06-24",17284.85,17284.85,17284.85,17284.85,0],["2026-06-25",17284.85,17284.85,17284.85,17284.85,0],["2026-06-26",17284.85,17284.85,17284.85,17284.85,0],["2026-06-29",17377.78,17377.78,17284.85,17284.85,2000],["2026-06-30",17284.85,17284.85,17284.85,17284.85,0],["2026-07-01",17284.85,17284.85,17284.85,17284.85,200],["2026-07-02",17284.85,18214.14,17284.85,18214.14,200],["2026-07-03",18214.14,18214.14,18214.14,18214.14,0],["2026-07-06",18214.14,18214.14,18214.14,18214.14,0],["2026-07-07",18214.14,18214.14,18214.14,18214.14,0],["2026-07-08",18214.14,18214.14,18214.14,18214.14,0],["2026-07-09",18121.21,18121.21,18121.21,18121.21,500],["2026-07-10",18121.21,18121.21,18121.21,18121.21,0],["2026-07-13",18121.21,18121.21,18121.21,18121.21,0],["2026-07-14",18028.28,18028.28,18028.28,18028.28,3000],["2026-07-15",18028.28,18028.28,18028.28,18028.28,0],["2026-07-16",18028.28,18028.28,18028.28,18028.28,0],["2026-07-17",18028.28,18028.28,18028.28,18028.28,0],["2026-07-20",18028.28,18028.28,18028.28,18028.28,0],["2026-07-21",18121.21,18121.21,18121.21,18121.21,5100],["2026-07-22",18121.21,18121.21,18121.21,18121.21,0],["2026-07-23",16541.41,17656.57,16448.48,17656.57,1200],["2026-07-24",17656.57,17656.57,17656.57,17656.57,0],["2026-07-27",17656.57,17656.57,17656.57,17656.57,0],["2026-07-28",17563.64,17563.64,17563.64,17563.64,400],["2026-07-29",17470.71,17470.71,17470.71,17470.71,300],["2026-07-30",17656.57,17656.57,17563.64,17563.64,1400],["2026-07-31",17563.64,17563.64,17563.64,17563.64,100],["2026-08-03",17470.71,17470.71,17470.71,17470.71,400],["2026-08-04",17470.71,17842.42,17470.71,17842.42,6100],["2026-08-05",17842.42,17842.42,17842.42,17842.42,0],["2026-08-06",17656.57,17842.42,17656.57,17842.42,10800],["2026-08-07",17842.42,17842.42,17842.42,17842.42,0],["2026-08-10",18121.21,18121.21,18121.21,18121.21,1500],["2026-08-11",18121.21,18121.21,18121.21,18121.21,4600],["2026-08-12",18121.21,18121.21,18121.21,18121.21,0],["2026-08-13",18121.21,18121.21,18121.21,18121.21,0],["2026-08-14",18121.21,18121.21,18121.21,18121.21,0],["2026-08-17",17656.57,17656.57,17656.57,17656.57,7900],["2026-08-18",18400.0,18400.0,18400.0,18400.0,100],["2026-08-19",18400.0,18400.0,18400.0,18400.0,0],["2026-08-20",18307.07,18307.07,18307.07,18307.07,14600],["2026-08-21",18121.21,18121.21,18121.21,18121.21,1200],["2026-08-24",18028.28,18400.0,18028.28,18400.0,9700],["2026-08-25",18214.14,18400.0,18121.21,18400.0,11500],["2026-08-26",18400.0,18400.0,18400.0,18400.0,7800],["2026-08-27",18307.07,18400.0,18214.14,18400.0,6200],["2026-08-28",18400.0,18400.0,18400.0,18400.0,3700],["2026-09-03",18028.28,18400.0,18028.28,18400.0,1700],["2026-09-04",18400.0,18400.0,18400.0,18400.0,100],["2026-09-07",17284.85,17284.85,17284.85,17284.85,200],["2026-09-08",17284.85,17284.85,17284.85,17284.85,0],["2026-09-09",18121.21,18121.21,18121.21,18121.21,300],["2026-09-10",18121.21,18121.21,18121.21,18121.21,100],["2026-09-11",18121.21,18400.0,18121.21,18400.0,11400],["2026-09-14",17800.0,17800.0,17800.0,17800.0,300],["2026-09-15",17800.0,17800.0,17800.0,17800.0,0],["2026-09-16",17800.0,17800.0,17800.0,17800.0,0],["2026-09-17",17800.0,17800.0,17800.0,17800.0,0],["2026-09-18",17800.0,17800.0,17800.0,17800.0,0],["2026-09-21",17800.0,17800.0,17800.0,17800.0,0],["2026-09-22",17800.0,17800.0,17800.0,17800.0,0],["2026-09-23",17800.0,17800.0,17800.0,17800.0,0],["2026-09-24",17800.0,17800.0,17800.0,17800.0,0],["2026-09-25",17800.0,17800.0,17800.0,17800.0,0],["2026-09-28",17800.0,17800.0,17800.0,17800.0,0],["2026-09-29",17800.0,17800.0,17800.0,17800.0,0],["2026-09-30",17800.0,17800.0,17800.0,17800.0,0],["2026-10-01",17800.0,17800.0,17800.0,17800.0,0],["2026-10-02",17800.0,17800.0,17800.0,17800.0,0],["2026-10-05",17800.0,17800.0,17800.0,17800.0,0],["2026-10-06",17800.0,17800.0,17800.0,17800.0,0],["2026-10-07",17700.0,17700.0,17700.0,17700.0,100],["2026-10-08",17700.0,17700.0,17700.0,17700.0,0],["2026-10-09",17700.0,17700.0,17700.0,17700.0,0],["2026-10-12",17700.0,17700.0,17700.0,17700.0,0]]}