{"sym":"PEN","index":false,"bars":[["2014-09-25",10777.66,10777.66,10777.66,10777.66,24900],["2014-09-26",11827.79,11827.79,9727.53,9727.53,27500],["2014-09-29",10446.04,10446.04,8787.94,8787.94,2100],["2014-09-30",7958.89,7958.89,7958.89,7958.89,800],["2014-10-01",7185.11,8732.67,7185.11,7185.11,38700],["2014-10-02",7903.62,7903.62,7903.62,7903.62,15200],["2014-10-03",8677.4,8677.4,8677.4,8677.4,8810],["2014-10-06",8677.4,8677.4,7848.35,7848.35,6400],["2014-10-07",7737.81,8124.7,7737.81,8069.43,1800],["2014-10-08",7295.65,8014.16,7295.65,7350.92,13200],["2014-10-09",7295.65,7295.65,7074.57,7185.11,1600],["2014-10-10",7903.62,7903.62,7627.27,7627.27,200],["2014-10-13",7185.11,7185.11,6908.76,6964.03,4200],["2014-10-14",7074.57,7074.57,7074.57,7074.57,300],["2014-10-15",7295.65,7295.65,7295.65,7295.65,100],["2014-10-16",6908.76,6908.76,6908.76,6908.76,1000],["2014-10-17",6908.76,6908.76,6908.76,6908.76,0],["2014-10-20",6742.95,6742.95,6300.79,6300.79,1700],["2014-10-21",6411.33,6632.41,6411.33,6632.41,600],["2014-10-22",6632.41,6632.41,6632.41,6632.41,500],["2014-10-23",6632.41,6632.41,6632.41,6632.41,0],["2014-10-24",6632.41,6632.41,6632.41,6632.41,0],["2014-10-27",6632.41,6632.41,6632.41,6632.41,0],["2014-10-28",6632.41,6632.41,6632.41,6632.41,0],["2014-10-29",6024.43,6024.43,6024.43,6024.43,500],["2014-10-30",5582.27,5582.27,5582.27,5582.27,100],["2014-10-31",5140.11,6134.98,5140.11,6134.98,2000],["2014-11-03",6134.98,6134.98,6134.98,6134.98,0],["2014-11-04",6134.98,6134.98,6134.98,6134.98,0],["2014-11-05",5913.89,6521.87,5913.89,6521.87,200],["2014-11-06",6521.87,6521.87,6521.87,6521.87,0],["2014-11-07",5913.89,5969.16,5913.89,5913.89,1700],["2014-11-10",5913.89,5913.89,5913.89,5913.89,0],["2014-11-11",5913.89,5913.89,5913.89,5913.89,0],["2014-11-12",5913.89,5913.89,5913.89,5913.89,0],["2014-11-13",6024.43,6024.43,6024.43,6024.43,100],["2014-11-14",6024.43,6024.43,6024.43,6024.43,0],["2014-11-17",6024.43,6024.43,6024.43,6024.43,0],["2014-11-18",5527.0,5527.0,5527.0,5527.0,8300],["2014-11-19",6079.71,6079.71,6079.71,6079.71,400],["2014-11-20",5748.08,6079.71,5748.08,6079.71,800],["2014-11-21",5803.35,5803.35,5692.81,5692.81,400],["2014-11-24",5692.81,5692.81,5692.81,5692.81,0],["2014-11-25",5692.81,5692.81,5692.81,5692.81,0],["2014-11-26",5692.81,5692.81,5692.81,5692.81,0],["2014-11-27",5692.81,5692.81,5692.81,5692.81,0],["2014-11-28",5195.38,5195.38,5140.11,5140.11,2200],["2014-12-01",5140.11,5140.11,5140.11,5140.11,0],["2014-12-02",5637.54,5637.54,5637.54,5637.54,100],["2014-12-03",5637.54,5637.54,5637.54,5637.54,0],["2014-12-04",5527.0,5527.0,5527.0,5527.0,100],["2014-12-05",5527.0,5527.0,5527.0,5527.0,0],["2014-12-08",4974.3,4974.3,4974.3,4974.3,1500],["2014-12-09",4974.3,4974.3,4974.3,4974.3,1400],["2014-12-10",4974.3,4974.3,4974.3,4974.3,0],["2014-12-11",4974.3,4974.3,4974.3,4974.3,0],["2014-12-12",4974.3,4974.3,4974.3,4974.3,0],["2014-12-15",4974.3,4974.3,4974.3,4974.3,0],["2014-12-16",4974.3,4974.3,4974.3,4974.3,0],["2014-12-17",5195.38,5195.38,5195.38,5195.38,2000],["2014-12-18",4753.22,4753.22,4753.22,4753.22,800],["2014-12-19",4753.22,4753.22,4753.22,4753.22,0],["2014-12-22",5084.84,5084.84,5084.84,5084.84,100],["2014-12-23",5084.84,5084.84,5084.84,5084.84,0],["2014-12-24",5140.11,5140.11,5140.11,5140.11,300],["2014-12-25",4974.3,4974.3,4974.3,4974.3,100],["2014-12-26",4697.95,4697.95,4697.95,4697.95,1800],["2014-12-29",4421.6,4421.6,4421.6,4421.6,3000],["2014-12-30",4421.6,4421.6,4421.6,4421.6,2000],["2014-12-31",4421.6,4421.6,4421.6,4421.6,1700],["2015-01-05",4421.6,4421.6,4421.6,4421.6,0],["2015-01-06",4421.6,4421.6,4421.6,4421.6,4700],["2015-01-07",4421.6,4421.6,4421.6,4421.6,2000],["2015-01-08",4421.6,4421.6,4421.6,4421.6,0],["2015-01-09",4421.6,4421.6,4421.6,4421.6,0],["2015-01-12",4421.6,4421.6,4421.6,4421.6,300],["2015-01-13",4421.6,4421.6,4421.6,4421.6,0],["2015-01-14",4421.6,4753.22,4421.6,4753.22,10100],["2015-01-15",4753.22,4753.22,4753.22,4753.22,0],["2015-01-16",4421.6,4421.6,4421.6,4421.6,500],["2015-01-19",4421.6,4421.6,4421.6,4421.6,0],["2015-01-20",4421.6,4421.6,4421.6,4421.6,0],["2015-01-21",4421.6,4421.6,4421.6,4421.6,0],["2015-01-22",4421.6,4863.76,4421.6,4863.76,3500],["2015-01-23",5250.65,5250.65,5250.65,5250.65,500],["2015-01-26",5527.0,5748.08,5527.0,5748.08,7700],["2015-01-27",5527.0,6079.71,5527.0,6079.71,3300],["2015-01-28",6079.71,6577.14,6079.71,6577.14,300],["2015-01-29",6577.14,6577.14,6577.14,6577.14,0],["2015-01-30",6411.33,6411.33,6024.43,6024.43,4600],["2015-02-02",6024.43,6024.43,5748.08,5748.08,4100],["2015-02-03",5748.08,5748.08,5748.08,5748.08,0],["2015-02-04",6079.71,6079.71,6024.43,6024.43,2400],["2015-02-05",6245.52,6245.52,6245.52,6245.52,100],["2015-02-06",6245.52,6245.52,6245.52,6245.52,0],["2015-02-09",6300.79,6300.79,6300.79,6300.79,500],["2015-02-10",6300.79,6300.79,6300.79,6300.79,0],["2015-02-11",6356.06,6356.06,6079.71,6356.06,800],["2015-02-12",6356.06,6356.06,6356.06,6356.06,0],["2015-02-13",6632.41,6632.41,6632.41,6632.41,200],["2015-02-24",6632.41,6632.41,6632.41,6632.41,0],["2015-02-25",7074.57,7074.57,7074.57,7074.57,200],["2015-02-26",7074.57,7074.57,7074.57,7074.57,1000],["2015-02-27",7074.57,7074.57,7074.57,7074.57,0],["2015-03-02",7074.57,7074.57,7074.57,7074.57,0],["2015-03-03",6411.33,6853.49,6411.33,6853.49,2600],["2015-03-04",6853.49,6853.49,6577.14,6577.14,300],["2015-03-05",6632.41,6632.41,6466.6,6466.6,1500],["2015-03-06",6577.14,6577.14,6577.14,6577.14,100],["2015-03-09",5969.16,6577.14,5969.16,6577.14,1500],["2015-03-10",6577.14,6577.14,6577.14,6577.14,0],["2015-03-11",6079.71,6079.71,6079.71,6079.71,2070],["2015-03-12",6079.71,6079.71,6079.71,6079.71,0],["2015-03-13",6079.71,6079.71,6079.71,6079.71,0],["2015-03-16",6079.71,6079.71,6079.71,6079.71,20],["2015-03-17",6632.41,6632.41,6356.06,6356.06,200],["2015-03-18",6356.06,6356.06,6356.06,6356.06,0],["2015-03-19",6356.06,6356.06,6356.06,6356.06,0],["2015-03-20",6356.06,6356.06,6356.06,6356.06,0],["2015-03-23",6356.06,6356.06,6356.06,6356.06,0],["2015-03-24",6356.06,6356.06,6356.06,6356.06,0],["2015-03-25",6356.06,6356.06,6356.06,6356.06,2200],["2015-03-26",6300.79,6356.06,6300.79,6300.79,2100],["2015-03-27",6245.52,6245.52,6245.52,6245.52,200],["2015-03-30",6245.52,6356.06,6245.52,6356.06,2700],["2015-03-31",6300.79,6300.79,6300.79,6300.79,100],["2015-04-01",6300.79,6300.79,6300.79,6300.79,0],["2015-04-02",6300.79,6300.79,6300.79,6300.79,0],["2015-04-03",6300.79,6300.79,6300.79,6300.79,0],["2015-04-06",6245.52,6245.52,6079.71,6079.71,300],["2015-04-07",5471.73,6356.06,5471.73,6356.06,300],["2015-04-08",6356.06,6356.06,6356.06,6356.06,0],["2015-04-09",6356.06,6356.06,6356.06,6356.06,0],["2015-04-10",6521.87,6521.87,6521.87,6521.87,1500],["2015-04-13",6079.71,6079.71,6079.71,6079.71,100],["2015-04-14",6079.71,6079.71,6079.71,6079.71,0],["2015-04-15",6134.98,6134.98,6079.71,6079.71,3400],["2015-04-16",6134.98,6134.98,6134.98,6134.98,300],["2015-04-17",6632.41,6632.41,6632.41,6632.41,4500],["2015-04-20",6632.41,6632.41,6632.41,6632.41,0],["2015-04-21",6079.71,6577.14,6079.71,6577.14,5200],["2015-04-22",6577.14,6577.14,6577.14,6577.14,1000],["2015-04-23",6079.71,6079.71,6079.71,6079.71,1000],["2015-04-24",6079.71,6079.71,6079.71,6079.71,0],["2015-04-27",6079.71,6079.71,6079.71,6079.71,900],["2015-05-04",5527.0,5527.0,5527.0,5527.0,110],["2015-05-05",5527.0,5527.0,5527.0,5527.0,2100],["2015-05-06",5527.0,5527.0,5527.0,5527.0,0],["2015-05-07",5527.0,5527.0,5527.0,5527.0,0],["2015-05-08",5527.0,5527.0,5527.0,5527.0,0],["2015-05-11",5250.65,5250.65,5250.65,5250.65,2000],["2015-05-12",5140.11,5471.73,5140.11,5471.73,3100],["2015-05-13",5471.73,5471.73,5471.73,5471.73,0],["2015-05-14",5471.73,5471.73,5471.73,5471.73,0],["2015-05-15",5471.73,5471.73,5471.73,5471.73,0],["2015-05-18",5084.84,5084.84,5084.84,5084.84,1000],["2015-05-19",4753.22,4753.22,4753.22,4753.22,100],["2015-05-20",4753.22,4753.22,4753.22,4753.22,0],["2015-05-21",5195.38,5195.38,4753.22,4753.22,300],["2015-05-22",4863.76,5195.38,4863.76,5195.38,600],["2015-05-25",5692.81,5692.81,5692.81,5692.81,100],["2015-05-26",6245.52,6245.52,6245.52,6245.52,100],["2015-05-27",6245.52,6245.52,6245.52,6245.52,0],["2015-05-28",6245.52,6245.52,6245.52,6245.52,0],["2015-05-29",6245.52,6245.52,6245.52,6245.52,0],["2015-06-01",6411.33,6411.33,6411.33,6411.33,100],["2015-06-02",6411.33,6411.33,6411.33,6411.33,0],["2015-06-03",6411.33,6411.33,6411.33,6411.33,1000],["2015-06-04",6411.33,6411.33,6079.71,6134.98,1300],["2015-06-05",6134.98,6134.98,6134.98,6134.98,0],["2015-06-08",6134.98,6134.98,6134.98,6134.98,0],["2015-06-09",5527.0,6300.79,5527.0,6300.79,6800],["2015-06-10",6356.06,6356.06,6356.06,6356.06,110],["2015-06-11",5748.08,5748.08,5748.08,5748.08,4400],["2015-06-12",5250.65,6300.79,5250.65,6300.79,4100],["2015-06-15",6300.79,6300.79,6300.79,6300.79,0],["2015-06-16",6079.71,6079.71,6079.71,6079.71,200],["2015-06-17",5748.08,5748.08,5748.08,5748.08,200],["2015-06-18",5969.16,5969.16,5361.19,5361.19,11100],["2015-06-19",5361.19,5361.19,5361.19,5361.19,0],["2015-06-22",5361.19,5361.19,5361.19,5361.19,0],["2015-06-23",5361.19,5361.19,5361.19,5361.19,0],["2015-06-24",5858.62,5858.62,5471.73,5471.73,800],["2015-06-25",5471.73,5471.73,5471.73,5471.73,0],["2015-06-26",5471.73,5471.73,5471.73,5471.73,0],["2015-06-29",5471.73,5471.73,5471.73,5471.73,0],["2015-06-30",5471.73,5471.73,5471.73,5471.73,0],["2015-07-01",5471.73,5471.73,5471.73,5471.73,0],["2015-07-02",5471.73,5471.73,5471.73,5471.73,0],["2015-07-03",5527.0,5969.16,5527.0,5969.16,300],["2015-07-06",5969.16,5969.16,5969.16,5969.16,0],["2015-07-07",5969.16,5969.16,5969.16,5969.16,0],["2015-07-08",5969.16,5969.16,5969.16,5969.16,0],["2015-07-09",5969.16,5969.16,5969.16,5969.16,900],["2015-07-10",5969.16,5969.16,5969.16,5969.16,0],["2015-07-13",6356.06,6356.06,6356.06,6356.06,200],["2015-07-14",6521.87,6521.87,6521.87,6521.87,1100],["2015-07-15",6687.68,6687.68,6687.68,6687.68,100],["2015-07-16",6079.71,6079.71,6079.71,6079.71,1400],["2015-07-17",6079.71,6079.71,6079.71,6079.71,0],["2015-07-20",6079.71,6079.71,6079.71,6079.71,0],["2015-07-21",6079.71,6079.71,6079.71,6079.71,0],["2015-07-22",5803.35,5803.35,5803.35,5803.35,1000],["2015-07-23",5803.35,5803.35,5803.35,5803.35,0],["2015-07-24",5803.35,5803.35,5803.35,5803.35,0],["2015-07-27",5305.92,5305.92,5305.92,5305.92,300],["2015-07-28",5305.92,5305.92,5305.92,5305.92,0],["2015-07-29",5305.92,5305.92,5305.92,5305.92,0],["2015-07-30",5305.92,5305.92,5305.92,5305.92,0],["2015-07-31",5305.92,5305.92,5305.92,5305.92,0],["2015-08-03",5305.92,5305.92,5305.92,5305.92,0],["2015-08-04",5803.35,5803.35,5803.35,5803.35,100],["2015-08-05",5803.35,5803.35,5803.35,5803.35,0],["2015-08-06",5803.35,5803.35,5803.35,5803.35,0],["2015-08-07",5803.35,5803.35,5803.35,5803.35,0],["2015-08-10",5803.35,5803.35,5803.35,5803.35,0],["2015-08-11",5803.35,5803.35,5803.35,5803.35,0],["2015-08-12",5803.35,5803.35,5803.35,5803.35,0],["2015-08-13",5803.35,5803.35,5803.35,5803.35,0],["2015-08-14",5803.35,5803.35,5803.35,5803.35,0],["2015-08-17",5803.35,5803.35,5803.35,5803.35,200],["2015-08-18",5803.35,5803.35,5803.35,5803.35,0],["2015-08-19",5803.35,5803.35,5803.35,5803.35,0],["2015-08-20",5803.35,5803.35,5803.35,5803.35,0],["2015-08-21",5803.35,5803.35,5803.35,5803.35,0],["2015-08-24",5803.35,5803.35,5803.35,5803.35,0],["2015-08-25",5250.65,5250.65,5250.65,5250.65,200],["2015-08-26",5250.65,5250.65,5250.65,5250.65,0],["2015-08-27",5250.65,5250.65,5250.65,5250.65,0],["2015-08-28",5250.65,5250.65,5250.65,5250.65,0],["2015-08-31",5250.65,5250.65,5250.65,5250.65,0],["2015-09-01",5250.65,5250.65,5250.65,5250.65,0],["2015-09-03",5250.65,5250.65,5250.65,5250.65,0],["2015-09-04",5250.65,5250.65,5250.65,5250.65,0],["2015-09-07",5250.65,5250.65,5250.65,5250.65,0],["2015-09-08",5250.65,5250.65,5250.65,5250.65,0],["2015-09-09",5527.0,5527.0,5527.0,5527.0,100],["2015-09-10",5527.0,5527.0,5527.0,5527.0,0],["2015-09-11",5527.0,5527.0,5527.0,5527.0,0],["2015-09-14",5527.0,5527.0,5527.0,5527.0,0],["2015-09-15",5527.0,5527.0,5527.0,5527.0,0],["2015-09-16",5527.0,5527.0,5527.0,5527.0,0],["2015-09-17",5582.27,5582.27,5582.27,5582.27,1500],["2015-09-18",5582.27,5582.27,5582.27,5582.27,0],["2015-09-21",5582.27,5582.27,5582.27,5582.27,0],["2015-09-22",5582.27,5582.27,5582.27,5582.27,0],["2015-09-23",5582.27,5582.27,5582.27,5582.27,0],["2015-09-24",5582.27,5582.27,5582.27,5582.27,0],["2015-09-25",5582.27,5582.27,5582.27,5582.27,0],["2015-09-28",5582.27,5582.27,5582.27,5582.27,0],["2015-09-29",5029.57,5029.57,5029.57,5029.57,2300],["2015-09-30",5029.57,5029.57,5029.57,5029.57,0],["2015-10-01",5029.57,5029.57,5029.57,5029.57,0],["2015-10-02",5029.57,5029.57,5029.57,5029.57,0],["2015-10-05",5029.57,5029.57,5029.57,5029.57,0],["2015-10-06",5029.57,5029.57,5029.57,5029.57,0],["2015-10-07",5527.0,5527.0,5140.11,5527.0,4100],["2015-10-08",5527.0,5527.0,5527.0,5527.0,0],["2015-10-09",6079.71,6079.71,6079.71,6079.71,100],["2015-10-12",6079.71,6079.71,6079.71,6079.71,100],["2015-10-13",6687.68,6687.68,6687.68,6687.68,100],["2015-10-14",6024.43,6024.43,6024.43,6024.43,1000],["2015-10-15",6024.43,6024.43,6024.43,6024.43,0],["2015-10-16",5900.22,5900.22,5900.22,5900.22,100],["2015-10-19",5900.22,5900.22,5900.22,5900.22,0],["2015-10-20",5900.22,5900.22,5900.22,5900.22,0],["2015-10-21",5900.22,5900.22,5900.22,5900.22,0],["2015-10-22",5900.22,5900.22,5900.22,5900.22,0],["2015-10-23",5900.22,5900.22,5900.22,5900.22,0],["2015-10-26",5900.22,5900.22,5900.22,5900.22,0],["2015-10-27",6210.76,6210.76,6210.76,6210.76,300],["2015-10-28",6210.76,6210.76,6210.76,6210.76,1100],["2015-10-29",6210.76,6210.76,6210.76,6210.76,1600],["2015-10-30",6210.76,6210.76,6210.76,6210.76,2000],["2015-11-02",6210.76,6210.76,5900.22,5900.22,1700],["2015-11-03",5900.22,5900.22,5900.22,5900.22,0],["2015-11-04",5900.22,5900.22,5900.22,5900.22,0],["2015-11-05",5962.33,5962.33,5962.33,5962.33,1000],["2015-11-06",5962.33,5962.33,5962.33,5962.33,0],["2015-11-09",5900.22,5900.22,5900.22,5900.22,1000],["2015-11-10",5900.22,5900.22,5900.22,5900.22,1500],["2015-11-11",5900.22,5900.22,5900.22,5900.22,0],["2015-11-12",5900.22,5900.22,5900.22,5900.22,0],["2015-11-13",5900.22,5900.22,5900.22,5900.22,0],["2015-11-16",5900.22,5900.22,5900.22,5900.22,600],["2015-11-17",5900.22,5900.22,5900.22,5900.22,0],["2015-11-18",5900.22,5900.22,5900.22,5900.22,0],["2015-11-19",5900.22,5900.22,5900.22,5900.22,0],["2015-11-20",5900.22,5900.22,5900.22,5900.22,0],["2015-11-23",6459.19,6459.19,6459.19,6459.19,100],["2015-11-24",6459.19,6459.19,6459.19,6459.19,0],["2015-11-25",5838.11,5838.11,5838.11,5838.11,100],["2015-11-26",5838.11,5838.11,5838.11,5838.11,0],["2015-11-27",5838.11,5838.11,5838.11,5838.11,0],["2015-11-30",5838.11,5838.11,5838.11,5838.11,0],["2015-12-01",5962.33,5962.33,5962.33,5962.33,1000],["2015-12-02",5962.33,5962.33,5962.33,5962.33,500],["2015-12-03",5962.33,5962.33,5962.33,5962.33,0],["2015-12-04",5962.33,5962.33,5962.33,5962.33,0],["2015-12-07",5962.33,5962.33,5962.33,5962.33,0],["2015-12-08",5962.33,5962.33,5962.33,5962.33,0],["2015-12-09",5962.33,5962.33,5962.33,5962.33,0],["2015-12-10",5962.33,5962.33,5962.33,5962.33,0],["2015-12-11",5589.68,5589.68,5589.68,5589.68,100],["2015-12-14",5589.68,5589.68,5589.68,5589.68,0],["2015-12-15",5589.68,5589.68,5589.68,5589.68,0],["2015-12-16",5589.68,5589.68,5589.68,5589.68,0],["2015-12-17",5589.68,5589.68,5589.68,5589.68,0],["2015-12-18",5589.68,5589.68,5589.68,5589.68,0],["2015-12-21",5030.71,5030.71,5030.71,5030.71,500],["2015-12-22",5030.71,5030.71,5030.71,5030.71,0],["2015-12-23",5030.71,5030.71,5030.71,5030.71,0],["2015-12-24",5030.71,5030.71,5030.71,5030.71,0],["2015-12-25",5030.71,5030.71,5030.71,5030.71,0],["2015-12-28",5030.71,5030.71,5030.71,5030.71,0],["2015-12-29",5030.71,5030.71,5030.71,5030.71,0],["2015-12-30",5030.71,5030.71,5030.71,5030.71,0],["2015-12-31",4658.07,4658.07,4658.07,4658.07,200],["2016-01-04",4658.07,4658.07,4658.07,4658.07,0],["2016-01-05",4658.07,4658.07,4658.07,4658.07,0],["2016-01-06",4658.07,4658.07,4658.07,4658.07,0],["2016-01-07",4658.07,4658.07,4658.07,4658.07,0],["2016-01-08",4658.07,4658.07,4658.07,4658.07,0],["2016-01-11",4658.07,4658.07,4658.07,4658.07,0],["2016-01-12",4658.07,4658.07,4658.07,4658.07,0],["2016-01-13",5092.82,5092.82,5092.82,5092.82,4000],["2016-01-14",5092.82,5092.82,5092.82,5092.82,0],["2016-01-15",5092.82,5092.82,5092.82,5092.82,0],["2016-01-18",5527.57,5527.57,5527.57,5527.57,100],["2016-01-19",5527.57,5527.57,5527.57,5527.57,0],["2016-01-20",5527.57,5527.57,5527.57,5527.57,0],["2016-01-21",5030.71,5030.71,5030.71,5030.71,5900],["2016-01-22",5030.71,5030.71,5030.71,5030.71,0],["2016-01-25",5030.71,5030.71,5030.71,5030.71,0],["2016-01-26",5030.71,5030.71,5030.71,5030.71,0],["2016-01-27",5030.71,5030.71,5030.71,5030.71,0],["2016-01-28",5030.71,5030.71,5030.71,5030.71,0],["2016-01-29",5279.14,5279.14,5217.04,5217.04,200],["2016-02-01",5217.04,5217.04,5217.04,5217.04,0],["2016-02-02",5217.04,5217.04,5217.04,5217.04,5],["2016-02-03",5217.04,5217.04,5217.04,5217.04,0],["2016-02-04",5217.04,5217.04,5217.04,5217.04,0],["2016-02-05",5217.04,5217.04,5217.04,5217.04,0],["2016-02-15",5217.04,5217.04,5217.04,5217.04,0],["2016-02-16",5217.04,5217.04,5217.04,5217.04,0],["2016-02-17",5713.9,5713.9,5713.9,5713.9,1000],["2016-02-18",5713.9,5713.9,5713.9,5713.9,0],["2016-02-19",5713.9,5713.9,5713.9,5713.9,800],["2016-02-22",5713.9,5713.9,5713.9,5713.9,0],["2016-02-23",6210.76,6210.76,6210.76,6210.76,100],["2016-02-24",6210.76,6210.76,6210.76,6210.76,0],["2016-02-25",6210.76,6210.76,6210.76,6210.76,0],["2016-02-26",6210.76,6210.76,5589.68,5589.68,2300],["2016-02-29",6086.54,6086.54,6086.54,6086.54,1100],["2016-03-01",6086.54,6086.54,6086.54,6086.54,0],["2016-03-02",6086.54,6086.54,6086.54,6086.54,0],["2016-03-03",5527.57,6645.51,5527.57,6645.51,200],["2016-03-04",6210.76,6210.76,6210.76,6210.76,1000],["2016-03-07",6210.76,6210.76,6210.76,6210.76,0],["2016-03-08",5589.68,5962.33,5589.68,5962.33,4610],["2016-03-09",5962.33,5962.33,5962.33,5962.33,0],["2016-03-10",5962.33,5962.33,5962.33,5962.33,1000],["2016-03-11",5589.68,5589.68,5589.68,5589.68,500],["2016-03-14",6086.54,6148.65,6086.54,6148.65,13500],["2016-03-15",6148.65,6148.65,6148.65,6148.65,0],["2016-03-16",6148.65,6148.65,6148.65,6148.65,0],["2016-03-17",6148.65,6148.65,6148.65,6148.65,100],["2016-03-18",6086.54,6086.54,6086.54,6086.54,102],["2016-03-21",6086.54,6086.54,6086.54,6086.54,0],["2016-03-22",6086.54,6086.54,6086.54,6086.54,0],["2016-03-23",6086.54,6086.54,6086.54,6086.54,2],["2016-03-24",6086.54,6086.54,6086.54,6086.54,0],["2016-03-25",6086.54,6086.54,6086.54,6086.54,0],["2016-03-28",6086.54,6086.54,6086.54,6086.54,0],["2016-03-29",6086.54,6086.54,6086.54,6086.54,0],["2016-03-30",6086.54,6086.54,6086.54,6086.54,0],["2016-03-31",6086.54,6086.54,6086.54,6086.54,0],["2016-04-01",5962.33,5962.33,5962.33,5962.33,1000],["2016-04-04",5962.33,5962.33,5962.33,5962.33,1600],["2016-04-05",5962.33,5962.33,5962.33,5962.33,100],["2016-04-06",5403.36,5403.36,5403.36,5403.36,200],["2016-04-07",5403.36,5403.36,5403.36,5403.36,0],["2016-04-08",5589.68,5589.68,5403.36,5403.36,400],["2016-04-11",5403.36,5403.36,5403.36,5403.36,0],["2016-04-12",4906.5,4906.5,4906.5,4906.5,200],["2016-04-13",5279.14,5279.14,4844.39,4844.39,300],["2016-04-14",5217.04,5217.04,4844.39,4844.39,600],["2016-04-15",4844.39,4844.39,4844.39,4844.39,0],["2016-04-19",4844.39,4844.39,4844.39,4844.39,0],["2016-04-20",4844.39,4844.39,4844.39,4844.39,0],["2016-04-21",4844.39,4844.39,4844.39,4844.39,0],["2016-04-22",4844.39,4844.39,4844.39,4844.39,0],["2016-04-25",4844.39,4844.39,4844.39,4844.39,0],["2016-04-26",4844.39,4844.39,4844.39,4844.39,0],["2016-04-27",4844.39,4844.39,4844.39,4844.39,0],["2016-04-28",4844.39,4844.39,4844.39,4844.39,0],["2016-04-29",4844.39,4844.39,4844.39,4844.39,0],["2016-05-04",4844.39,4844.39,4844.39,4844.39,0],["2016-05-05",4844.39,4844.39,4844.39,4844.39,0],["2016-05-06",4844.39,4844.39,4844.39,4844.39,0],["2016-05-09",5279.14,5279.14,5279.14,5279.14,500],["2016-05-10",5279.14,5279.14,5279.14,5279.14,0],["2016-05-11",5279.14,5279.14,5279.14,5279.14,0],["2016-05-12",5279.14,5279.14,5279.14,5279.14,0],["2016-05-13",4782.28,4782.28,4782.28,4782.28,200],["2016-05-16",4782.28,4782.28,4782.28,4782.28,3800],["2016-05-17",4782.28,4782.28,4782.28,4782.28,0],["2016-05-18",4347.53,4347.53,4347.53,4347.53,1000],["2016-05-19",4409.64,4409.64,4347.53,4347.53,2000],["2016-05-20",4782.28,4782.28,4782.28,4782.28,100],["2016-05-23",5092.82,5092.82,5092.82,5092.82,1000],["2016-05-24",5217.04,5589.68,5217.04,5589.68,2900],["2016-05-25",5589.68,5589.68,5589.68,5589.68,0],["2016-05-26",5589.68,5589.68,5589.68,5589.68,0],["2016-05-27",5589.68,5589.68,5589.68,5589.68,0],["2016-05-30",5589.68,5589.68,5589.68,5589.68,0],["2016-05-31",5651.79,5651.79,5651.79,5651.79,500],["2016-06-01",5651.79,5651.79,5651.79,5651.79,0],["2016-06-02",5651.79,5651.79,5651.79,5651.79,0],["2016-06-03",5713.9,5713.9,5713.9,5713.9,500],["2016-06-06",5713.9,5713.9,5713.9,5713.9,0],["2016-06-07",5713.9,5713.9,5713.9,5713.9,0],["2016-06-08",5713.9,5713.9,5713.9,5713.9,0],["2016-06-09",5713.9,5713.9,5713.9,5713.9,0],["2016-06-10",5713.9,5713.9,5713.9,5713.9,0],["2016-06-13",5713.9,5713.9,5713.9,5713.9,0],["2016-06-14",5713.9,5713.9,5713.9,5713.9,0],["2016-06-15",5713.9,5713.9,5713.9,5713.9,0],["2016-06-16",5154.93,5154.93,5154.93,5154.93,200],["2016-06-17",5154.93,5154.93,5154.93,5154.93,0],["2016-06-20",5154.93,5154.93,5154.93,5154.93,0],["2016-06-21",5154.93,5154.93,5154.93,5154.93,0],["2016-06-22",5154.93,5154.93,5154.93,5154.93,0],["2016-06-23",5154.93,5154.93,5154.93,5154.93,0],["2016-06-24",5154.93,5154.93,5154.93,5154.93,0],["2016-06-27",5154.93,5154.93,5154.93,5154.93,0],["2016-06-28",5154.93,5154.93,5154.93,5154.93,0],["2016-06-29",5154.93,5154.93,5154.93,5154.93,0],["2016-06-30",5154.93,5154.93,5154.93,5154.93,0],["2016-07-01",5154.93,5154.93,5154.93,5154.93,0],["2016-07-04",5154.93,5154.93,5154.93,5154.93,0],["2016-07-05",5154.93,5154.93,5154.93,5154.93,0],["2016-07-06",5649.24,5649.24,5649.24,5649.24,100],["2016-07-07",5649.24,5649.24,5649.24,5649.24,0],["2016-07-08",6214.16,6214.16,6214.16,6214.16,1500],["2016-07-11",6214.16,6214.16,6214.16,6214.16,0],["2016-07-12",6214.16,6214.16,6214.16,6214.16,200],["2016-07-13",6779.08,6779.08,6567.24,6567.24,300],["2016-07-14",6567.24,6567.24,6567.24,6567.24,0],["2016-07-15",6567.24,6567.24,6567.24,6567.24,200],["2016-07-18",6567.24,6567.24,6567.24,6567.24,0],["2016-07-19",6567.24,6567.24,6567.24,6567.24,0],["2016-07-20",6355.39,6355.39,6355.39,6355.39,100],["2016-07-21",6355.39,6355.39,6355.39,6355.39,0],["2016-07-22",6708.47,6708.47,5790.47,5790.47,300],["2016-07-25",6355.39,6355.39,6355.39,6355.39,200],["2016-07-26",6708.47,6708.47,6708.47,6708.47,1000],["2016-07-27",6920.32,6920.32,6708.47,6708.47,560],["2016-07-28",6849.7,6920.32,6779.08,6779.08,800],["2016-07-29",6779.08,6920.32,6426.01,6426.01,3000],["2016-08-01",6426.01,6426.01,6426.01,6426.01,0],["2016-08-02",6426.01,6426.01,6426.01,6426.01,0],["2016-08-03",6426.01,6426.01,6426.01,6426.01,1000],["2016-08-04",6426.01,6426.01,6426.01,6426.01,0],["2016-08-05",6779.08,6779.08,6779.08,6779.08,100],["2016-08-08",6779.08,6779.08,6779.08,6779.08,0],["2016-08-09",7202.78,7202.78,7061.55,7061.55,900],["2016-08-10",6708.47,6708.47,6708.47,6708.47,5000],["2016-08-11",6708.47,6708.47,6708.47,6708.47,1000],["2016-08-12",6708.47,6708.47,6708.47,6708.47,900],["2016-08-15",6708.47,6708.47,6708.47,6708.47,0],["2016-08-16",6708.47,6708.47,6708.47,6708.47,0],["2016-08-17",6708.47,6708.47,6708.47,6708.47,0],["2016-08-18",6708.47,6708.47,6708.47,6708.47,0],["2016-08-19",6708.47,6708.47,6708.47,6708.47,0],["2016-08-22",6708.47,6708.47,6708.47,6708.47,0],["2016-08-23",6708.47,6708.47,6708.47,6708.47,0],["2016-08-24",6708.47,6708.47,6708.47,6708.47,0],["2016-08-25",6708.47,6708.47,6708.47,6708.47,0],["2016-08-26",6708.47,6708.47,6708.47,6708.47,1100],["2016-08-29",6708.47,6708.47,6708.47,6708.47,500],["2016-08-30",6355.39,6708.47,6355.39,6708.47,4100],["2016-08-31",6708.47,6708.47,6708.47,6708.47,0],["2016-09-01",6708.47,7344.01,6708.47,7344.01,1700],["2016-09-05",7344.01,7344.01,7344.01,7344.01,0],["2016-09-06",7344.01,7344.01,7344.01,7344.01,0],["2016-09-07",7344.01,7344.01,7344.01,7344.01,0],["2016-09-08",7344.01,7344.01,7344.01,7344.01,0],["2016-09-09",7344.01,7344.01,7344.01,7344.01,0],["2016-09-12",7344.01,7344.01,7344.01,7344.01,0],["2016-09-13",7344.01,7344.01,7344.01,7344.01,0],["2016-09-14",7344.01,7344.01,7344.01,7344.01,0],["2016-09-15",7344.01,7344.01,7344.01,7344.01,0],["2016-09-16",7344.01,7344.01,7344.01,7344.01,0],["2016-09-19",7344.01,7344.01,7344.01,7344.01,0],["2016-09-20",6637.85,6637.85,6637.85,6637.85,500],["2016-09-21",6637.85,6637.85,6637.85,6637.85,0],["2016-09-22",6637.85,6637.85,6637.85,6637.85,0],["2016-09-23",6637.85,6637.85,6637.85,6637.85,0],["2016-09-26",6637.85,6637.85,6637.85,6637.85,0],["2016-09-27",6637.85,6637.85,6637.85,6637.85,0],["2016-09-28",6637.85,6637.85,6637.85,6637.85,0],["2016-09-29",6920.32,6920.32,6920.32,6920.32,500],["2016-09-30",6920.32,6920.32,6920.32,6920.32,0],["2016-10-03",6920.32,6920.32,6920.32,6920.32,0],["2016-10-04",6920.32,6920.32,6920.32,6920.32,0],["2016-10-05",6355.39,6355.39,6355.39,6355.39,6000],["2016-10-06",6355.39,6355.39,6355.39,6355.39,0],["2016-10-07",6355.39,6355.39,6355.39,6355.39,0],["2016-10-10",6990.93,6990.93,6990.93,6990.93,100],["2016-10-11",6990.93,6990.93,6990.93,6990.93,100],["2016-10-12",6849.7,6849.7,6849.7,6849.7,1000],["2016-10-13",6708.47,6708.47,6708.47,6708.47,100],["2016-10-14",6708.47,6708.47,6708.47,6708.47,0],["2016-10-17",6708.47,6708.47,6708.47,6708.47,0],["2016-10-18",6708.47,6708.47,6708.47,6708.47,0],["2016-10-19",6708.47,6708.47,6708.47,6708.47,0],["2016-10-20",6708.47,6708.47,6708.47,6708.47,0],["2016-10-21",6708.47,6708.47,6708.47,6708.47,0],["2016-10-24",6708.47,6708.47,6708.47,6708.47,0],["2016-10-25",6708.47,6708.47,6708.47,6708.47,0],["2016-10-26",6708.47,6708.47,6708.47,6708.47,0],["2016-10-27",6708.47,6708.47,6708.47,6708.47,0],["2016-10-28",6708.47,6708.47,6708.47,6708.47,0],["2016-10-31",6072.93,6072.93,6072.93,6072.93,100],["2016-11-01",6072.93,6072.93,6072.93,6072.93,0],["2016-11-02",6355.39,6355.39,6355.39,6355.39,5200],["2016-11-03",6355.39,6355.39,6355.39,6355.39,9500],["2016-11-04",6355.39,6355.39,6355.39,6355.39,0],["2016-11-07",6355.39,6355.39,6355.39,6355.39,0],["2016-11-08",6355.39,6355.39,6355.39,6355.39,0],["2016-11-09",6355.39,6355.39,6355.39,6355.39,0],["2016-11-10",5719.85,5719.85,5719.85,5719.85,100],["2016-11-11",5719.85,5719.85,5719.85,5719.85,0],["2016-11-14",5719.85,5719.85,5719.85,5719.85,0],["2016-11-15",5296.16,6284.78,5296.16,6284.78,2100],["2016-11-16",6355.39,6355.39,6355.39,6355.39,500],["2016-11-17",6355.39,6355.39,6355.39,6355.39,0],["2016-11-18",6355.39,6355.39,6355.39,6355.39,0],["2016-11-21",6849.7,6849.7,6849.7,6849.7,500],["2016-11-22",6849.7,6849.7,6849.7,6849.7,0],["2016-11-23",6849.7,6849.7,6849.7,6849.7,0],["2016-11-24",6849.7,6849.7,6849.7,6849.7,0],["2016-11-25",6849.7,6849.7,6849.7,6849.7,0],["2016-11-28",6214.16,6214.16,6214.16,6214.16,100],["2016-11-29",5649.24,5649.24,5649.24,5649.24,700],["2016-11-30",5719.85,5719.85,5719.85,5719.85,1000],["2016-12-01",5790.47,5790.47,5790.47,5790.47,100],["2016-12-02",5790.47,5790.47,5790.47,5790.47,0],["2016-12-05",5790.47,5790.47,5790.47,5790.47,0],["2016-12-06",5790.47,5790.47,5790.47,5790.47,0],["2016-12-07",5790.47,5790.47,5790.47,5790.47,0],["2016-12-08",5437.39,5437.39,5437.39,5437.39,100],["2016-12-09",5437.39,5437.39,5437.39,5437.39,0],["2016-12-12",5437.39,5437.39,5437.39,5437.39,0],["2016-12-13",5437.39,5437.39,5437.39,5437.39,0],["2016-12-14",5154.93,5154.93,5154.93,5154.93,100],["2016-12-15",5649.24,5649.24,5649.24,5649.24,100],["2016-12-16",5649.24,5649.24,5649.24,5649.24,0],["2016-12-19",5154.93,5154.93,5154.93,5154.93,3300],["2016-12-20",5649.24,5649.24,5649.24,5649.24,100],["2016-12-21",5790.47,5790.47,5790.47,5790.47,100],["2016-12-22",6284.78,6355.39,5578.62,5578.62,400],["2016-12-23",6072.93,6072.93,5225.54,6072.93,500],["2016-12-26",6072.93,6072.93,6072.93,6072.93,0],["2016-12-27",6072.93,6072.93,6072.93,6072.93,0],["2016-12-28",6072.93,6072.93,6072.93,6072.93,0],["2016-12-29",6072.93,6072.93,6072.93,6072.93,0],["2016-12-30",5578.62,5578.62,5578.62,5578.62,100],["2017-01-03",5578.62,5578.62,5578.62,5578.62,0],["2017-01-04",5225.54,5225.54,5225.54,5225.54,100],["2017-01-05",5719.85,5719.85,5719.85,5719.85,100],["2017-01-06",5719.85,5719.85,5719.85,5719.85,0],["2017-01-09",5719.85,5719.85,5719.85,5719.85,0],["2017-01-10",5719.85,5719.85,5719.85,5719.85,0],["2017-01-11",5719.85,5719.85,5719.85,5719.85,0],["2017-01-12",5719.85,5719.85,5719.85,5719.85,0],["2017-01-13",5719.85,5719.85,5719.85,5719.85,0],["2017-01-16",5719.85,5719.85,5719.85,5719.85,0],["2017-01-17",5719.85,5719.85,5719.85,5719.85,0],["2017-01-18",5719.85,5719.85,5719.85,5719.85,0],["2017-01-19",5719.85,5719.85,5719.85,5719.85,0],["2017-01-20",5719.85,5719.85,5719.85,5719.85,0],["2017-01-23",5719.85,5719.85,5719.85,5719.85,0],["2017-01-24",5719.85,5719.85,5719.85,5719.85,0],["2017-01-25",5719.85,5719.85,5719.85,5719.85,0],["2017-02-02",6284.78,6284.78,6284.78,6284.78,100],["2017-02-03",6708.47,6708.47,6708.47,6708.47,500],["2017-02-06",6708.47,6708.47,6708.47,6708.47,0],["2017-02-07",6708.47,6708.47,6708.47,6708.47,0],["2017-02-08",6708.47,6708.47,6708.47,6708.47,0],["2017-02-09",6708.47,6708.47,6708.47,6708.47,0],["2017-02-10",6355.39,6355.39,6355.39,6355.39,800],["2017-02-13",6355.39,6355.39,6355.39,6355.39,0],["2017-02-14",6355.39,6355.39,6355.39,6355.39,0],["2017-02-15",6355.39,6355.39,6355.39,6355.39,200],["2017-02-16",6355.39,6355.39,6355.39,6355.39,0],["2017-02-17",5790.47,5790.47,5790.47,5790.47,100],["2017-02-20",6355.39,6355.39,6355.39,6355.39,300],["2017-02-21",6355.39,6355.39,6355.39,6355.39,0],["2017-02-22",6355.39,6355.39,6355.39,6355.39,0],["2017-02-23",6355.39,6426.01,6355.39,6426.01,5200],["2017-02-24",6355.39,6426.01,6355.39,6426.01,1200],["2017-02-27",6426.01,6426.01,6426.01,6426.01,0],["2017-02-28",6355.39,6355.39,6002.31,6002.31,1900],["2017-03-01",6002.31,6002.31,6002.31,6002.31,0],["2017-03-02",6002.31,6002.31,6002.31,6002.31,0],["2017-03-03",6002.31,6002.31,6002.31,6002.31,0],["2017-03-06",6002.31,6002.31,6002.31,6002.31,0],["2017-03-07",6002.31,6002.31,6002.31,6002.31,0],["2017-03-08",6496.62,6496.62,6496.62,6496.62,100],["2017-03-09",6496.62,6496.62,6496.62,6496.62,0],["2017-03-10",6072.93,6072.93,6072.93,6072.93,100],["2017-03-13",6002.31,6284.78,6002.31,6284.78,3000],["2017-03-14",6284.78,6284.78,6284.78,6284.78,0],["2017-03-15",6708.47,6849.7,6708.47,6849.7,3900],["2017-03-16",6637.85,6637.85,6637.85,6637.85,300],["2017-03-17",6426.01,6426.01,6355.39,6355.39,700],["2017-03-20",6496.62,6496.62,6496.62,6496.62,3110],["2017-03-21",6496.62,6496.62,6496.62,6496.62,6200],["2017-03-22",6496.62,6496.62,6143.55,6143.55,1600],["2017-03-23",6143.55,6143.55,6143.55,6143.55,10],["2017-03-24",6143.55,6143.55,6143.55,6143.55,0],["2017-03-27",6355.39,6355.39,6355.39,6355.39,300],["2017-03-28",6567.24,6567.24,6567.24,6567.24,800],["2017-03-29",6567.24,6567.24,6567.24,6567.24,1500],["2017-03-30",6567.24,6567.24,6567.24,6567.24,1200],["2017-03-31",6567.24,6567.24,6567.24,6567.24,500],["2017-04-03",6496.62,6496.62,6496.62,6496.62,200],["2017-04-04",6496.62,6496.62,6496.62,6496.62,0],["2017-04-05",6496.62,6496.62,6496.62,6496.62,0],["2017-04-07",6496.62,6496.62,6496.62,6496.62,0],["2017-04-10",6496.62,6496.62,6496.62,6496.62,300],["2017-04-11",6637.85,6637.85,6567.24,6567.24,800],["2017-04-12",6567.24,6567.24,6567.24,6567.24,0],["2017-04-13",6567.24,6567.24,6567.24,6567.24,0],["2017-04-14",6072.93,6072.93,6072.93,6072.93,100],["2017-04-17",6143.55,6143.55,6143.55,6143.55,100],["2017-04-18",6143.55,6143.55,6143.55,6143.55,0],["2017-04-19",6143.55,6143.55,6143.55,6143.55,0],["2017-04-20",6143.55,6143.55,6143.55,6143.55,0],["2017-04-21",6567.24,6567.24,6567.24,6567.24,1100],["2017-04-24",6426.01,6426.01,6426.01,6426.01,100],["2017-04-25",6637.85,6637.85,6637.85,6637.85,100],["2017-04-26",6355.39,6355.39,6355.39,6355.39,200],["2017-04-27",6355.39,6355.39,6355.39,6355.39,0],["2017-04-28",6355.39,6355.39,6355.39,6355.39,2600],["2017-05-03",6355.39,6355.39,6355.39,6355.39,0],["2017-05-04",6355.39,6355.39,6355.39,6355.39,500],["2017-05-05",6355.39,6355.39,6355.39,6355.39,8000],["2017-05-08",6214.16,6355.39,6214.16,6355.39,300],["2017-05-09",6355.39,6496.62,6355.39,6496.62,1100],["2017-05-10",6496.62,6496.62,6496.62,6496.62,0],["2017-05-11",6496.62,6496.62,6496.62,6496.62,500],["2017-05-12",6496.62,6496.62,6496.62,6496.62,0],["2017-05-15",6496.62,6496.62,6496.62,6496.62,0],["2017-05-16",6496.62,6496.62,6496.62,6496.62,0],["2017-05-17",6496.62,6496.62,6496.62,6496.62,0],["2017-05-18",6496.62,6496.62,6496.62,6496.62,0],["2017-05-19",6496.62,6496.62,6496.62,6496.62,0],["2017-05-22",6355.39,6355.39,6214.16,6214.16,2100],["2017-05-23",6214.16,6214.16,6214.16,6214.16,0],["2017-05-24",6214.16,6214.16,6214.16,6214.16,0],["2017-05-25",6284.78,6284.78,6284.78,6284.78,100],["2017-05-26",6284.78,6284.78,6284.78,6284.78,0],["2017-05-29",6284.78,6284.78,6284.78,6284.78,0],["2017-05-30",6284.78,6284.78,6284.78,6284.78,0],["2017-05-31",6284.78,6284.78,6284.78,6284.78,0],["2017-06-01",6284.78,6284.78,6284.78,6284.78,0],["2017-06-02",6284.78,6284.78,6284.78,6284.78,0],["2017-06-05",6284.78,6284.78,6284.78,6284.78,0],["2017-06-06",6284.78,6284.78,6284.78,6284.78,0],["2017-06-07",6284.78,6284.78,6284.78,6284.78,0],["2017-06-08",6284.78,6284.78,6284.78,6284.78,0],["2017-06-09",6284.78,6284.78,6284.78,6284.78,0],["2017-06-12",6284.78,6284.78,6284.78,6284.78,0],["2017-06-13",6284.78,6284.78,6284.78,6284.78,0],["2017-06-14",6284.78,6284.78,6284.78,6284.78,0],["2017-06-15",6284.78,6284.78,6284.78,6284.78,1000],["2017-06-16",6284.78,6284.78,6284.78,6284.78,500],["2017-06-19",6284.78,6284.78,6284.78,6284.78,500],["2017-06-20",6284.78,6284.78,6284.78,6284.78,0],["2017-06-21",6496.62,6496.62,6496.62,6496.62,500],["2017-06-22",7132.16,7132.16,7132.16,7132.16,200],["2017-06-23",7132.16,7132.16,7132.16,7132.16,0],["2017-06-26",7132.16,7132.16,7132.16,7132.16,0],["2017-06-27",7132.16,7132.16,7132.16,7132.16,0],["2017-06-28",7132.16,7132.16,7132.16,7132.16,0],["2017-06-29",7132.16,7132.16,7132.16,7132.16,0],["2017-06-30",7132.16,7132.16,7132.16,7132.16,0],["2017-07-03",7838.32,7838.32,7838.32,7838.32,400],["2017-07-04",7979.55,7979.55,7979.55,7979.55,100],["2017-07-05",7979.55,7979.55,7273.39,7273.39,200],["2017-07-06",7979.55,7979.55,7979.55,7979.55,100],["2017-07-07",7979.55,7979.55,7979.55,7979.55,100],["2017-07-10",7979.55,7979.55,7979.55,7979.55,0],["2017-07-11",7626.47,7626.47,7626.47,7626.47,100],["2017-07-12",8332.62,8332.62,8332.62,8332.62,200],["2017-07-13",8332.62,8332.62,8332.62,8332.62,200],["2017-07-14",8262.01,8262.01,8262.01,8262.01,100],["2017-07-17",8897.55,8897.55,8897.55,8897.55,500],["2017-07-18",8191.39,9038.78,8191.39,9038.78,400],["2017-07-19",9038.78,9038.78,9038.78,9038.78,0],["2017-07-20",9038.78,9038.78,9038.78,9038.78,0],["2017-07-21",9886.17,9886.17,9815.55,9815.55,1300],["2017-07-24",9886.17,10733.55,9886.17,10733.55,500],["2017-07-25",11792.78,11792.78,11792.78,11792.78,100],["2017-07-26",12922.63,12922.63,10662.94,11651.55,1200],["2017-07-27",11651.55,11651.55,11651.55,11651.55,0],["2017-07-28",11298.47,12781.4,11298.47,12781.4,6100],["2017-07-31",12781.4,12781.4,12781.4,12781.4,0],["2017-08-01",12781.4,12781.4,12781.4,12781.4,0],["2017-08-02",13416.94,14052.48,13416.94,14052.48,300],["2017-08-03",14052.48,14052.48,14052.48,14052.48,0],["2017-08-04",14052.48,14052.48,14052.48,14052.48,0],["2017-08-07",14052.48,14052.48,14052.48,14052.48,0],["2017-08-08",14052.48,14052.48,14052.48,14052.48,0],["2017-08-09",14052.48,14052.48,14052.48,14052.48,0],["2017-08-10",14052.48,14052.48,14052.48,14052.48,0],["2017-08-11",14052.48,14052.48,14052.48,14052.48,40],["2017-08-14",14052.48,14052.48,14052.48,14052.48,0],["2017-08-15",15394.17,15394.17,15394.17,15394.17,100],["2017-08-16",15394.17,15394.17,15394.17,15394.17,0],["2017-08-17",15394.17,15394.17,15394.17,15394.17,0],["2017-08-18",15394.17,15394.17,15394.17,15394.17,0],["2017-08-21",15394.17,15394.17,15394.17,15394.17,50],["2017-08-22",15394.17,15394.17,15394.17,15394.17,0],["2017-08-23",15394.17,15394.17,15394.17,15394.17,0],["2017-08-24",15394.17,15394.17,15394.17,15394.17,0],["2017-08-25",15394.17,15394.17,15394.17,15394.17,0],["2017-08-28",15394.17,15394.17,15394.17,15394.17,0],["2017-08-29",15394.17,15394.17,15394.17,15394.17,0],["2017-08-30",15394.17,15394.17,15394.17,15394.17,0],["2017-08-31",15394.17,15394.17,15394.17,15394.17,0],["2017-09-01",15394.17,15394.17,15394.17,15394.17,0],["2017-09-05",15394.17,15394.17,15394.17,15394.17,0],["2017-09-06",15394.17,15394.17,15394.17,15394.17,0],["2017-09-07",15394.17,15394.17,15394.17,15394.17,0],["2017-09-08",13911.25,13911.25,13911.25,13911.25,500],["2017-09-11",13911.25,13911.25,13911.25,13911.25,0],["2017-09-12",13911.25,13911.25,13911.25,13911.25,0],["2017-09-13",12569.55,14758.63,12569.55,14758.63,1300],["2017-09-14",14758.63,14758.63,14758.63,14758.63,0],["2017-09-15",15464.79,15464.79,15464.79,15464.79,100],["2017-09-18",13970.6,13970.6,13970.6,13970.6,100],["2017-09-19",15240.66,15240.66,15240.66,15240.66,100],["2017-09-20",15240.66,15240.66,15240.66,15240.66,0],["2017-09-21",15240.66,15240.66,15240.66,15240.66,0],["2017-09-22",15240.66,15240.66,15240.66,15240.66,0],["2017-09-25",15240.66,15240.66,15240.66,15240.66,0],["2017-09-26",15240.66,15240.66,15240.66,15240.66,0],["2017-09-27",15240.66,15240.66,15240.66,15240.66,0],["2017-09-28",15240.66,15240.66,15240.66,15240.66,0],["2017-09-29",15240.66,15240.66,15240.66,15240.66,0],["2017-10-02",15240.66,15240.66,15240.66,15240.66,0],["2017-10-03",15240.66,15240.66,15240.66,15240.66,0],["2017-10-04",15240.66,15240.66,15240.66,15240.66,0],["2017-10-05",15240.66,15240.66,15240.66,15240.66,0],["2017-10-06",15240.66,15240.66,15240.66,15240.66,0],["2017-10-09",15240.66,15240.66,15240.66,15240.66,0],["2017-10-10",15240.66,15240.66,15240.66,15240.66,0],["2017-10-11",15240.66,15240.66,15240.66,15240.66,0],["2017-10-12",15240.66,15240.66,15240.66,15240.66,0],["2017-10-13",15240.66,15240.66,15240.66,15240.66,0],["2017-10-16",15240.66,15240.66,15240.66,15240.66,0],["2017-10-17",13746.48,13746.48,13746.48,13746.48,100],["2017-10-18",13746.48,13746.48,13746.48,13746.48,0],["2017-10-19",13746.48,13746.48,13746.48,13746.48,0],["2017-10-20",13746.48,13746.48,13746.48,13746.48,0],["2017-10-23",13746.48,13746.48,13746.48,13746.48,0],["2017-10-24",13746.48,13746.48,13746.48,13746.48,0],["2017-10-25",14493.57,14493.57,14493.57,14493.57,100],["2017-10-26",14493.57,14493.57,14493.57,14493.57,0],["2017-10-27",14493.57,14493.57,14493.57,14493.57,0],["2017-10-30",14493.57,14493.57,14493.57,14493.57,0],["2017-10-31",14493.57,14493.57,14493.57,14493.57,0],["2017-11-01",14493.57,14493.57,14493.57,14493.57,0],["2017-11-02",14493.57,14493.57,14493.57,14493.57,0],["2017-11-03",14493.57,14493.57,14493.57,14493.57,0],["2017-11-06",14493.57,14493.57,14493.57,14493.57,0],["2017-11-07",14493.57,14493.57,14493.57,14493.57,0],["2017-11-08",14493.57,14493.57,14493.57,14493.57,0],["2017-11-09",14493.57,14493.57,14493.57,14493.57,0],["2017-11-10",14493.57,14493.57,14493.57,14493.57,0],["2017-11-13",15763.62,15763.62,15763.62,15763.62,100],["2017-11-14",15763.62,15763.62,15763.62,15763.62,0],["2017-11-15",15763.62,15763.62,15763.62,15763.62,0],["2017-11-16",15763.62,15763.62,15763.62,15763.62,0],["2017-11-17",15763.62,15763.62,15763.62,15763.62,48],["2017-11-20",15763.62,15763.62,15763.62,15763.62,0],["2017-11-21",15763.62,15763.62,15763.62,15763.62,0],["2017-11-22",15763.62,15763.62,15763.62,15763.62,0],["2017-11-23",15763.62,15763.62,15763.62,15763.62,0],["2017-11-24",15763.62,15763.62,15763.62,15763.62,0],["2017-11-27",15763.62,15763.62,15763.62,15763.62,0],["2017-11-28",15763.62,15763.62,15763.62,15763.62,0],["2017-11-29",14194.73,14194.73,14194.73,14194.73,100],["2017-11-30",14194.73,14194.73,14194.73,14194.73,0],["2017-12-01",14194.73,14194.73,14194.73,14194.73,20],["2017-12-04",14194.73,14194.73,14194.73,14194.73,0],["2017-12-05",14194.73,14194.73,14194.73,14194.73,0],["2017-12-06",14194.73,14194.73,14194.73,14194.73,0],["2017-12-07",14194.73,14194.73,14194.73,14194.73,0],["2017-12-08",14194.73,14194.73,14194.73,14194.73,0],["2017-12-11",14194.73,14194.73,14194.73,14194.73,0],["2017-12-12",14194.73,14194.73,14194.73,14194.73,0],["2017-12-13",12775.26,12775.26,12775.26,12775.26,100],["2017-12-14",11505.2,13895.9,11505.2,13895.9,200],["2017-12-15",13895.9,13895.9,13895.9,13895.9,0],["2017-12-18",13895.9,13895.9,13895.9,13895.9,0],["2017-12-19",13895.9,13895.9,13895.9,13895.9,0],["2017-12-20",15016.53,15016.53,12551.13,14867.11,1700],["2017-12-21",14867.11,14867.11,14867.11,14867.11,0],["2017-12-22",13447.64,13447.64,13447.64,13447.64,3000],["2017-12-25",12102.88,12102.88,12102.88,12102.88,1600],["2017-12-26",10907.53,10907.53,10907.53,10907.53,100],["2017-12-27",10907.53,10907.53,10907.53,10907.53,0],["2017-12-28",9861.6,9861.6,9861.6,9861.6,100],["2017-12-29",8890.38,8890.38,8890.38,8890.38,100],["2018-01-02",8068.58,9637.48,8068.58,9637.48,600],["2018-01-03",10011.02,10011.02,8740.97,8740.97,500],["2018-01-04",7919.17,7919.17,7919.17,7919.17,200],["2018-01-05",7172.07,7172.07,7172.07,7172.07,4900],["2018-01-08",6723.82,7769.75,6499.69,7769.75,1400],["2018-01-09",7769.75,7769.75,7769.75,7769.75,0],["2018-01-10",7022.66,7470.91,7022.66,7470.91,1100],["2018-01-11",6723.82,6723.82,6723.82,6723.82,100],["2018-01-12",6723.82,6723.82,6723.82,6723.82,0],["2018-01-15",6723.82,6723.82,6723.82,6723.82,0],["2018-01-16",6723.82,6723.82,6723.82,6723.82,0],["2018-01-17",7097.37,7097.37,7097.37,7097.37,100],["2018-01-18",7097.37,7470.91,7097.37,7470.91,400],["2018-01-19",7470.91,7470.91,7470.91,7470.91,0],["2018-01-22",7470.91,7470.91,7470.91,7470.91,0],["2018-01-23",7470.91,8218.0,7470.91,8218.0,2200],["2018-01-24",8965.09,9039.8,8965.09,9039.8,1010],["2018-01-25",9861.6,9861.6,9712.18,9712.18,900],["2018-01-26",8965.09,8965.09,8740.97,8740.97,2600],["2018-01-29",8740.97,8740.97,8740.97,8740.97,0],["2018-01-30",8740.97,8740.97,7919.17,7919.17,1300],["2018-01-31",7470.91,7470.91,7470.91,7470.91,100],["2018-02-01",7470.91,7470.91,7470.91,7470.91,1200],["2018-02-02",7470.91,7470.91,7470.91,7470.91,0],["2018-02-05",7470.91,7470.91,7470.91,7470.91,0],["2018-02-06",7470.91,7470.91,7470.91,7470.91,0],["2018-02-07",7470.91,7470.91,7470.91,7470.91,0],["2018-02-08",6873.24,6873.24,6873.24,6873.24,100],["2018-02-09",6275.57,6798.53,6275.57,6798.53,200],["2018-02-12",7396.2,7396.2,6200.86,6200.86,300],["2018-02-13",6200.86,6200.86,6200.86,6200.86,0],["2018-02-21",6798.53,6798.53,6798.53,6798.53,100],["2018-02-22",7396.2,7396.2,7396.2,7396.2,100],["2018-02-23",7396.2,7396.2,7396.2,7396.2,0],["2018-02-26",7396.2,7396.2,7396.2,7396.2,0],["2018-02-27",7396.2,7396.2,7396.2,7396.2,0],["2018-02-28",7396.2,7396.2,7396.2,7396.2,0],["2018-03-01",7396.2,7396.2,7396.2,7396.2,0],["2018-03-02",7396.2,7396.2,7396.2,7396.2,0],["2018-03-05",7396.2,7396.2,7396.2,7396.2,0],["2018-03-06",6723.82,6723.82,6723.82,6723.82,400],["2018-03-07",6723.82,6723.82,6723.82,6723.82,400],["2018-03-08",6574.4,6574.4,6574.4,6574.4,400],["2018-03-09",6574.4,6574.4,6574.4,6574.4,0],["2018-03-12",6574.4,6574.4,6574.4,6574.4,0],["2018-03-13",6051.44,6051.44,6051.44,6051.44,200],["2018-03-14",6051.44,6051.44,6051.44,6051.44,0],["2018-03-15",6051.44,6051.44,6051.44,6051.44,0],["2018-03-16",6051.44,6051.44,6051.44,6051.44,0],["2018-03-19",6350.27,6350.27,6350.27,6350.27,1004],["2018-03-20",6723.82,6723.82,6723.82,6723.82,100],["2018-03-21",6873.24,6873.24,6873.24,6873.24,100],["2018-03-22",6873.24,6873.24,6873.24,6873.24,0],["2018-03-23",6873.24,6873.24,6873.24,6873.24,0],["2018-03-26",6873.24,6873.24,6873.24,6873.24,4],["2018-03-27",6873.24,6873.24,6873.24,6873.24,0],["2018-03-28",6873.24,6873.24,6873.24,6873.24,0],["2018-03-29",6873.24,6873.24,6873.24,6873.24,0],["2018-03-30",7470.91,7470.91,7470.91,7470.91,100],["2018-04-02",7470.91,7470.91,7470.91,7470.91,0],["2018-04-03",6723.82,6723.82,6723.82,6723.82,100],["2018-04-04",6723.82,6723.82,6723.82,6723.82,0],["2018-04-05",6723.82,6723.82,6723.82,6723.82,0],["2018-04-06",6051.44,6051.44,6051.44,6051.44,100],["2018-04-09",6051.44,6051.44,6051.44,6051.44,0],["2018-04-10",6051.44,6051.44,6051.44,6051.44,0],["2018-04-11",6350.27,6350.27,6350.27,6350.27,600],["2018-04-12",6350.27,6350.27,6350.27,6350.27,0],["2018-04-13",5752.6,5752.6,5752.6,5752.6,300],["2018-04-16",5752.6,5752.6,5752.6,5752.6,0],["2018-04-17",5752.6,5752.6,5752.6,5752.6,0],["2018-04-18",5752.6,5752.6,5752.6,5752.6,0],["2018-04-19",5752.6,5752.6,5752.6,5752.6,0],["2018-04-20",5752.6,5752.6,5752.6,5752.6,0],["2018-04-23",5752.6,5752.6,5752.6,5752.6,0],["2018-04-24",5752.6,5752.6,5752.6,5752.6,0],["2018-04-26",5229.64,5229.64,5229.64,5229.64,100],["2018-04-27",5752.6,5752.6,5752.6,5752.6,100],["2018-05-02",6275.57,6275.57,6275.57,6275.57,100],["2018-05-03",6275.57,6275.57,6275.57,6275.57,0],["2018-05-04",6723.82,6723.82,6723.82,6723.82,100],["2018-05-07",7396.2,7396.2,7396.2,7396.2,500],["2018-05-08",7396.2,7396.2,7396.2,7396.2,0],["2018-05-09",7470.91,7470.91,7470.91,7470.91,100],["2018-05-10",7470.91,7470.91,7470.91,7470.91,0],["2018-05-11",7470.91,7470.91,7470.91,7470.91,0],["2018-05-14",7470.91,7470.91,7470.91,7470.91,0],["2018-05-15",7470.91,7470.91,7470.91,7470.91,0],["2018-05-16",7470.91,7470.91,7470.91,7470.91,0],["2018-05-17",7470.91,7470.91,7470.91,7470.91,0],["2018-05-18",7470.91,7470.91,7470.91,7470.91,0],["2018-05-21",6723.82,7097.37,6723.82,7097.37,1500],["2018-05-22",7097.37,7097.37,7097.37,7097.37,0],["2018-05-23",7097.37,7097.37,7097.37,7097.37,0],["2018-05-24",7097.37,7097.37,7097.37,7097.37,0],["2018-05-25",6424.98,6424.98,6424.98,6424.98,100],["2018-05-28",6424.98,6424.98,6424.98,6424.98,0],["2018-05-29",5827.31,5827.31,5827.31,5827.31,200],["2018-05-30",5827.31,5827.31,5827.31,5827.31,0],["2018-05-31",5976.73,5976.73,5976.73,5976.73,500],["2018-06-01",5976.73,5976.73,5976.73,5976.73,0],["2018-06-04",5976.73,5976.73,5976.73,5976.73,100],["2018-06-05",5976.73,5976.73,5976.73,5976.73,0],["2018-06-06",5976.73,5976.73,5976.73,5976.73,0],["2018-06-07",5976.73,5976.73,5976.73,5976.73,0],["2018-06-08",5976.73,5976.73,5976.73,5976.73,0],["2018-06-11",5379.06,5379.06,5379.06,5379.06,200],["2018-06-12",5379.06,5379.06,5379.06,5379.06,0],["2018-06-13",5379.06,5379.06,5379.06,5379.06,0],["2018-06-14",5379.06,5379.06,5379.06,5379.06,0],["2018-06-15",5379.06,5379.06,5379.06,5379.06,0],["2018-06-18",5379.06,5379.06,5379.06,5379.06,0],["2018-06-19",5379.06,5379.06,5379.06,5379.06,0],["2018-06-20",5379.06,5379.06,5379.06,5379.06,0],["2018-06-21",5379.06,5379.06,5379.06,5379.06,0],["2018-06-22",5379.06,5379.06,5379.06,5379.06,0],["2018-06-25",5379.06,5379.06,5379.06,5379.06,0],["2018-06-26",4930.8,4930.8,4930.8,4930.8,200],["2018-06-27",4930.8,4930.8,4930.8,4930.8,0],["2018-06-28",4930.8,4930.8,4930.8,4930.8,0],["2018-06-29",4930.8,4930.8,4930.8,4930.8,0],["2018-07-02",4930.8,4930.8,4930.8,4930.8,0],["2018-07-03",4930.8,4930.8,4930.8,4930.8,0],["2018-07-04",4930.8,4930.8,4930.8,4930.8,0],["2018-07-05",4930.8,4930.8,4930.8,4930.8,0],["2018-07-06",4930.8,4930.8,4930.8,4930.8,0],["2018-07-09",4930.8,4930.8,4930.8,4930.8,0],["2018-07-10",4930.8,4930.8,4930.8,4930.8,0],["2018-07-11",4930.8,4930.8,4930.8,4930.8,0],["2018-07-12",4930.8,4930.8,4930.8,4930.8,0],["2018-07-13",4557.26,4557.26,4557.26,4557.26,200],["2018-07-16",4557.26,4557.26,4557.26,4557.26,0],["2018-07-17",4557.26,4557.26,4557.26,4557.26,0],["2018-07-18",4557.26,4557.26,4557.26,4557.26,0],["2018-07-19",4557.26,4557.26,4557.26,4557.26,0],["2018-07-20",4557.26,4557.26,4557.26,4557.26,0],["2018-07-23",4557.26,4557.26,4557.26,4557.26,0],["2018-07-24",4557.26,4557.26,4557.26,4557.26,0],["2018-07-25",4557.26,4557.26,4557.26,4557.26,0],["2018-07-26",4557.26,4557.26,4557.26,4557.26,0],["2018-07-27",4557.26,4557.26,4557.26,4557.26,0],["2018-07-30",4557.26,4557.26,4557.26,4557.26,0],["2018-07-31",4557.26,4557.26,4557.26,4557.26,0],["2018-08-01",4557.26,4557.26,4557.26,4557.26,0],["2018-08-02",4557.26,4557.26,4557.26,4557.26,0],["2018-08-03",4557.26,4557.26,4557.26,4557.26,0],["2018-08-06",4557.26,4557.26,4557.26,4557.26,0],["2018-08-07",4557.26,4557.26,4557.26,4557.26,0],["2018-08-08",4557.26,4557.26,4557.26,4557.26,0],["2018-08-09",4557.26,4557.26,4557.26,4557.26,0],["2018-08-10",4557.26,4557.26,4557.26,4557.26,0],["2018-08-13",5005.51,5005.51,5005.51,5005.51,2900],["2018-08-14",5005.51,5005.51,5005.51,5005.51,0],["2018-08-15",5005.51,5005.51,5005.51,5005.51,0],["2018-08-16",5005.51,5005.51,5005.51,5005.51,0],["2018-08-17",5005.51,5005.51,5005.51,5005.51,0],["2018-08-20",5005.51,5005.51,5005.51,5005.51,0],["2018-08-21",5005.51,5005.51,5005.51,5005.51,0],["2018-08-22",5005.51,5005.51,5005.51,5005.51,0],["2018-08-23",5005.51,5005.51,5005.51,5005.51,0],["2018-08-24",5005.51,5005.51,5005.51,5005.51,0],["2018-08-27",5005.51,5005.51,5005.51,5005.51,0],["2018-08-28",5005.51,5005.51,5005.51,5005.51,0],["2018-08-29",5005.51,5005.51,5005.51,5005.51,0],["2018-08-30",5005.51,5005.51,5005.51,5005.51,0],["2018-08-31",5080.22,5080.22,5080.22,5080.22,100],["2018-09-04",5080.22,5080.22,5080.22,5080.22,0],["2018-09-05",5080.22,5080.22,5080.22,5080.22,0],["2018-09-06",5080.22,5080.22,5080.22,5080.22,0],["2018-09-07",5080.22,5080.22,5080.22,5080.22,0],["2018-09-10",5080.22,5080.22,5080.22,5080.22,0],["2018-09-11",5080.22,5080.22,5080.22,5080.22,0],["2018-09-12",5080.22,5080.22,5080.22,5080.22,0],["2018-09-13",5080.22,5080.22,5080.22,5080.22,0],["2018-09-14",5080.22,5080.22,5080.22,5080.22,0],["2018-09-17",5080.22,5080.22,5080.22,5080.22,0],["2018-09-18",5080.22,5080.22,5080.22,5080.22,0],["2018-09-19",5080.22,5080.22,5080.22,5080.22,0],["2018-09-20",5080.22,5080.22,5080.22,5080.22,0],["2018-09-21",5528.47,5528.47,5528.47,5528.47,100],["2018-09-24",6051.44,6051.44,6051.44,6051.44,100],["2018-09-25",6051.44,6051.44,6051.44,6051.44,0],["2018-09-26",6051.44,6051.44,6051.44,6051.44,0],["2018-09-27",6051.44,6051.44,6051.44,6051.44,0],["2018-09-28",6051.44,6051.44,6051.44,6051.44,0],["2018-10-01",6051.44,6051.44,6051.44,6051.44,0],["2018-10-02",6051.44,6051.44,6051.44,6051.44,0],["2018-10-03",6051.44,6051.44,6051.44,6051.44,0],["2018-10-04",6051.44,6051.44,6051.44,6051.44,0],["2018-10-05",6051.44,6051.44,6051.44,6051.44,0],["2018-10-08",6051.44,6051.44,6051.44,6051.44,0],["2018-10-09",6051.44,6051.44,6051.44,6051.44,0],["2018-10-10",6051.44,6051.44,6051.44,6051.44,0],["2018-10-11",5453.77,5453.77,5453.77,5453.77,200],["2018-10-12",5453.77,5453.77,5453.77,5453.77,0],["2018-10-15",5453.77,5453.77,5453.77,5453.77,0],["2018-10-16",5453.77,5453.77,5453.77,5453.77,0],["2018-10-17",5453.77,5453.77,5453.77,5453.77,0],["2018-10-18",5453.77,5453.77,5453.77,5453.77,0],["2018-10-19",5453.77,5453.77,5453.77,5453.77,0],["2018-10-22",5453.77,5453.77,5453.77,5453.77,0],["2018-10-23",5453.77,5453.77,5453.77,5453.77,0],["2018-10-24",5453.77,5453.77,5453.77,5453.77,0],["2018-10-25",5453.77,5453.77,5453.77,5453.77,0],["2018-10-26",5453.77,5453.77,5453.77,5453.77,0],["2018-10-29",4930.8,4930.8,4930.8,4930.8,200],["2018-10-30",4930.8,4930.8,4930.8,4930.8,0],["2018-10-31",4930.8,4930.8,4930.8,4930.8,0],["2018-11-01",4930.8,4930.8,4930.8,4930.8,0],["2018-11-02",4930.8,4930.8,4930.8,4930.8,0],["2018-11-05",4930.8,4930.8,4930.8,4930.8,0],["2018-11-06",4930.8,4930.8,4930.8,4930.8,0],["2018-11-07",4930.8,4930.8,4930.8,4930.8,0],["2018-11-08",4930.8,4930.8,4930.8,4930.8,0],["2018-11-09",4930.8,4930.8,4930.8,4930.8,0],["2018-11-12",4930.8,4930.8,4930.8,4930.8,0],["2018-11-13",4930.8,4930.8,4930.8,4930.8,0],["2018-11-14",4930.8,4930.8,4930.8,4930.8,0],["2018-11-15",4930.8,4930.8,4930.8,4930.8,0],["2018-11-16",4930.8,4930.8,4930.8,4930.8,0],["2018-11-19",4930.8,4930.8,4930.8,4930.8,0],["2018-11-20",4930.8,4930.8,4930.8,4930.8,0],["2018-11-21",4930.8,4930.8,4930.8,4930.8,0],["2018-11-22",4930.8,4930.8,4930.8,4930.8,0],["2018-11-23",4930.8,4930.8,4930.8,4930.8,0],["2018-11-26",4930.8,4930.8,4930.8,4930.8,0],["2018-11-27",4930.8,4930.8,4930.8,4930.8,0],["2018-11-28",4930.8,4930.8,4930.8,4930.8,0],["2018-11-29",4930.8,4930.8,4930.8,4930.8,0],["2018-11-30",4930.8,4930.8,4930.8,4930.8,0],["2018-12-03",4930.8,4930.8,4930.8,4930.8,0],["2018-12-04",4930.8,4930.8,4930.8,4930.8,0],["2018-12-05",4930.8,4930.8,4930.8,4930.8,0],["2018-12-06",4930.8,4930.8,4930.8,4930.8,0],["2018-12-07",4930.8,4930.8,4930.8,4930.8,0],["2018-12-10",4930.8,4930.8,4930.8,4930.8,0],["2018-12-11",4930.8,4930.8,4930.8,4930.8,0],["2018-12-12",4930.8,4930.8,4930.8,4930.8,0],["2018-12-13",4930.8,4930.8,4930.8,4930.8,0],["2018-12-14",4930.8,4930.8,4930.8,4930.8,0],["2018-12-17",4930.8,4930.8,4930.8,4930.8,0],["2018-12-18",4930.8,4930.8,4930.8,4930.8,0],["2018-12-19",4930.8,4930.8,4930.8,4930.8,0],["2018-12-20",4930.8,4930.8,4930.8,4930.8,0],["2018-12-21",4930.8,4930.8,4930.8,4930.8,0],["2018-12-24",4930.8,4930.8,4930.8,4930.8,0],["2018-12-25",4930.8,4930.8,4930.8,4930.8,0],["2018-12-26",4930.8,4930.8,4930.8,4930.8,0],["2018-12-27",4930.8,4930.8,4930.8,4930.8,0],["2018-12-28",4930.8,4930.8,4930.8,4930.8,0],["2019-01-02",4930.8,4930.8,4930.8,4930.8,0],["2019-01-03",4930.8,4930.8,4930.8,4930.8,0],["2019-01-04",4930.8,4930.8,4930.8,4930.8,0],["2019-01-07",4930.8,4930.8,4930.8,4930.8,0],["2019-01-08",4930.8,4930.8,4930.8,4930.8,0],["2019-01-09",4930.8,4930.8,4930.8,4930.8,0],["2019-01-10",4930.8,4930.8,4930.8,4930.8,0],["2019-01-11",4930.8,4930.8,4930.8,4930.8,0],["2019-01-14",4930.8,4930.8,4930.8,4930.8,0],["2019-01-15",4930.8,4930.8,4930.8,4930.8,0],["2019-01-16",4930.8,4930.8,4930.8,4930.8,0],["2019-01-17",4930.8,4930.8,4930.8,4930.8,0],["2019-01-18",4930.8,4930.8,4930.8,4930.8,0],["2019-01-21",4930.8,4930.8,4930.8,4930.8,0],["2019-01-22",4930.8,4930.8,4930.8,4930.8,0],["2019-01-23",4930.8,4930.8,4930.8,4930.8,0],["2019-01-24",4930.8,4930.8,4930.8,4930.8,0],["2019-01-25",4930.8,4930.8,4930.8,4930.8,0],["2019-01-28",4930.8,4930.8,4930.8,4930.8,0],["2019-01-29",4930.8,4930.8,4930.8,4930.8,0],["2019-01-30",4930.8,4930.8,4930.8,4930.8,0],["2019-01-31",4930.8,4930.8,4930.8,4930.8,0],["2019-02-01",4930.8,4930.8,4930.8,4930.8,0],["2019-02-11",4930.8,4930.8,4930.8,4930.8,0],["2019-02-12",4930.8,4930.8,4930.8,4930.8,0],["2019-02-13",4930.8,4930.8,4930.8,4930.8,0],["2019-02-14",5379.06,5379.06,5379.06,5379.06,500],["2019-02-15",5379.06,5379.06,5379.06,5379.06,0],["2019-02-18",5379.06,5379.06,5379.06,5379.06,0],["2019-02-19",5379.06,5379.06,5379.06,5379.06,0],["2019-02-20",5379.06,5379.06,5379.06,5379.06,0],["2019-02-21",5379.06,5379.06,5379.06,5379.06,0],["2019-02-22",5379.06,5379.06,5379.06,5379.06,0],["2019-02-25",5379.06,5379.06,5379.06,5379.06,0],["2019-02-26",5379.06,5379.06,5379.06,5379.06,0],["2019-02-27",5379.06,5379.06,5379.06,5379.06,0],["2019-02-28",5379.06,5379.06,5379.06,5379.06,0],["2019-03-01",5379.06,5379.06,5379.06,5379.06,0],["2019-03-04",5379.06,5379.06,5379.06,5379.06,0],["2019-03-05",5379.06,5379.06,5379.06,5379.06,0],["2019-03-06",5379.06,5379.06,5379.06,5379.06,0],["2019-03-07",5379.06,5379.06,5379.06,5379.06,0],["2019-03-08",5379.06,5379.06,5379.06,5379.06,0],["2019-03-11",5379.06,5379.06,5379.06,5379.06,0],["2019-03-12",5379.06,5379.06,5379.06,5379.06,0],["2019-03-13",5379.06,5379.06,5379.06,5379.06,0],["2019-03-14",5379.06,5379.06,5379.06,5379.06,0],["2019-03-15",5379.06,5379.06,5379.06,5379.06,0],["2019-03-18",5379.06,5379.06,5379.06,5379.06,0],["2019-03-19",5379.06,5379.06,5379.06,5379.06,0],["2019-03-20",5379.06,5379.06,5379.06,5379.06,0],["2019-03-21",5379.06,5379.06,5379.06,5379.06,0],["2019-03-22",5379.06,5379.06,5379.06,5379.06,0],["2019-03-25",5379.06,5379.06,5379.06,5379.06,0],["2019-03-26",5379.06,5379.06,5379.06,5379.06,0],["2019-03-27",5379.06,5379.06,5379.06,5379.06,0],["2019-03-28",5379.06,5379.06,5379.06,5379.06,0],["2019-03-29",5379.06,5379.06,5379.06,5379.06,0],["2019-04-01",5379.06,5379.06,5379.06,5379.06,0],["2019-04-02",5902.02,5902.02,5902.02,5902.02,700],["2019-04-03",5902.02,5902.02,5902.02,5902.02,0],["2019-04-04",5902.02,5902.02,5902.02,5902.02,0],["2019-04-05",5902.02,5902.02,5902.02,5902.02,0],["2019-04-08",5902.02,5902.02,5902.02,5902.02,0],["2019-04-09",5902.02,5902.02,5902.02,5902.02,0],["2019-04-10",5902.02,5902.02,5902.02,5902.02,0],["2019-04-11",5902.02,5902.02,5902.02,5902.02,0],["2019-04-12",5902.02,5902.02,5902.02,5902.02,0],["2019-04-16",5902.02,5902.02,5902.02,5902.02,0],["2019-04-17",5902.02,5902.02,5902.02,5902.02,0],["2019-04-18",5902.02,5902.02,5902.02,5902.02,0],["2019-04-19",5902.02,5902.02,5902.02,5902.02,0],["2019-04-22",5902.02,5902.02,5902.02,5902.02,0],["2019-04-23",5902.02,5902.02,5902.02,5902.02,0],["2019-04-24",5902.02,5902.02,5902.02,5902.02,0],["2019-04-25",5902.02,5902.02,5902.02,5902.02,0],["2019-04-26",5902.02,5902.02,5902.02,5902.02,0],["2019-05-02",5902.02,5902.02,5902.02,5902.02,0],["2019-05-03",5902.02,5902.02,5902.02,5902.02,0],["2019-05-06",5902.02,5902.02,5902.02,5902.02,0],["2019-05-07",5902.02,5902.02,5902.02,5902.02,0],["2019-05-08",5902.02,5902.02,5902.02,5902.02,0],["2019-05-09",5902.02,5902.02,5902.02,5902.02,0],["2019-05-10",5902.02,5902.02,5902.02,5902.02,0],["2019-05-13",5902.02,5902.02,5902.02,5902.02,100],["2019-05-14",5902.02,5902.02,5902.02,5902.02,0],["2019-05-15",5902.02,5902.02,5902.02,5902.02,0],["2019-05-16",5902.02,5902.02,5902.02,5902.02,0],["2019-05-17",5902.02,5902.02,5902.02,5902.02,0],["2019-05-20",5902.02,5902.02,5902.02,5902.02,0],["2019-05-21",5902.02,5902.02,5902.02,5902.02,0],["2019-05-22",5902.02,5902.02,5902.02,5902.02,0],["2019-05-23",5902.02,5902.02,5902.02,5902.02,0],["2019-05-24",5902.02,5902.02,5902.02,5902.02,0],["2019-05-27",5902.02,5902.02,5902.02,5902.02,0],["2019-05-28",5902.02,5902.02,5902.02,5902.02,0],["2019-05-29",5902.02,5902.02,5902.02,5902.02,0],["2019-05-30",5902.02,5902.02,5902.02,5902.02,0],["2019-05-31",5902.02,5902.02,5902.02,5902.02,0],["2019-06-03",5902.02,5902.02,5902.02,5902.02,0],["2019-06-04",5902.02,5902.02,5902.02,5902.02,0],["2019-06-05",5902.02,5902.02,5902.02,5902.02,0],["2019-06-06",5902.02,5902.02,5902.02,5902.02,0],["2019-06-07",5902.02,5902.02,5902.02,5902.02,0],["2019-06-10",5902.02,5902.02,5902.02,5902.02,0],["2019-06-11",5902.02,5902.02,5902.02,5902.02,0],["2019-06-12",5902.02,5902.02,5902.02,5902.02,0],["2019-06-13",5902.02,5902.02,5902.02,5902.02,0],["2019-06-14",5902.02,5902.02,5902.02,5902.02,0],["2019-06-17",5902.02,5902.02,5902.02,5902.02,0],["2019-06-18",5902.02,5902.02,5902.02,5902.02,0],["2019-06-19",5902.02,5902.02,5902.02,5902.02,0],["2019-06-20",5902.02,5902.02,5902.02,5902.02,0],["2019-06-21",5902.02,5902.02,5902.02,5902.02,0],["2019-06-24",5902.02,5902.02,5902.02,5902.02,0],["2019-06-25",5902.02,5902.02,5902.02,5902.02,0],["2019-06-26",5902.02,5902.02,5902.02,5902.02,0],["2019-06-27",5902.02,5902.02,5902.02,5902.02,0],["2019-06-28",5902.02,5902.02,5902.02,5902.02,0],["2019-07-01",5902.02,5902.02,5902.02,5902.02,0],["2019-07-02",5902.02,5902.02,5902.02,5902.02,0],["2019-07-03",5902.02,5902.02,5902.02,5902.02,0],["2019-07-04",5379.06,5379.06,5379.06,5379.06,100],["2019-07-05",5379.06,5379.06,5379.06,5379.06,0],["2019-07-08",5379.06,5379.06,5379.06,5379.06,0],["2019-07-09",5379.06,5379.06,5379.06,5379.06,0],["2019-07-10",5379.06,5379.06,5379.06,5379.06,0],["2019-07-11",5379.06,5379.06,5379.06,5379.06,0],["2019-07-12",5379.06,5379.06,5379.06,5379.06,0],["2019-07-15",5379.06,5379.06,5379.06,5379.06,0],["2019-07-16",5379.06,5379.06,5379.06,5379.06,0],["2019-07-17",5379.06,5379.06,5379.06,5379.06,0],["2019-07-18",5379.06,5379.06,5379.06,5379.06,0],["2019-07-19",5379.06,5379.06,5379.06,5379.06,0],["2019-07-22",5379.06,5379.06,5379.06,5379.06,0],["2019-07-23",5379.06,5379.06,5379.06,5379.06,0],["2019-07-24",5379.06,5379.06,5379.06,5379.06,0],["2019-07-25",5379.06,5379.06,5379.06,5379.06,0],["2019-07-26",5379.06,5379.06,5379.06,5379.06,0],["2019-07-29",5379.06,5379.06,5379.06,5379.06,0],["2019-07-30",5379.06,5379.06,5379.06,5379.06,0],["2019-07-31",5379.06,5379.06,5379.06,5379.06,0],["2019-08-01",5379.06,5379.06,5379.06,5379.06,0],["2019-08-02",5379.06,5379.06,5379.06,5379.06,0],["2019-08-05",5379.06,5379.06,5379.06,5379.06,0],["2019-08-06",5379.06,5379.06,5379.06,5379.06,0],["2019-08-07",5379.06,5379.06,5379.06,5379.06,0],["2019-08-08",5379.06,5379.06,5379.06,5379.06,0],["2019-08-09",5379.06,5379.06,5379.06,5379.06,0],["2019-08-12",5379.06,5379.06,5379.06,5379.06,0],["2019-08-13",5379.06,5379.06,5379.06,5379.06,0],["2019-08-14",5379.06,5379.06,5379.06,5379.06,0],["2019-08-15",5379.06,5379.06,5379.06,5379.06,0],["2019-08-16",5379.06,5379.06,5379.06,5379.06,0],["2019-08-19",5379.06,5379.06,5379.06,5379.06,0],["2019-08-20",5379.06,5379.06,5379.06,5379.06,0],["2019-08-21",5379.06,5379.06,5379.06,5379.06,0],["2019-08-22",5379.06,5379.06,5379.06,5379.06,0],["2019-08-23",5379.06,5379.06,5379.06,5379.06,0],["2019-08-26",5379.06,5379.06,5379.06,5379.06,0],["2019-08-27",5379.06,5379.06,5379.06,5379.06,0],["2019-08-28",5379.06,5379.06,5379.06,5379.06,0],["2019-08-29",5379.06,5379.06,5379.06,5379.06,0],["2019-08-30",5379.06,5379.06,5379.06,5379.06,0],["2019-09-03",5379.06,5379.06,5379.06,5379.06,0],["2019-09-04",5379.06,5379.06,5379.06,5379.06,0],["2019-09-05",5379.06,5379.06,5379.06,5379.06,0],["2019-09-06",5379.06,5379.06,5379.06,5379.06,0],["2019-09-09",5379.06,5379.06,5379.06,5379.06,0],["2019-09-10",5379.06,5379.06,5379.06,5379.06,0],["2019-09-11",5379.06,5379.06,5379.06,5379.06,4500],["2019-09-12",5379.06,5379.06,5379.06,5379.06,0],["2019-09-13",5379.06,5379.06,5379.06,5379.06,0],["2019-09-16",5379.06,5379.06,5379.06,5379.06,0],["2019-09-17",5379.06,5379.06,5379.06,5379.06,0],["2019-09-18",5379.06,5379.06,5379.06,5379.06,0],["2019-09-19",5379.06,5379.06,5379.06,5379.06,0],["2019-09-20",5379.06,5379.06,5379.06,5379.06,0],["2019-09-23",5379.06,5379.06,5379.06,5379.06,0],["2019-09-24",5379.06,5379.06,5379.06,5379.06,0],["2019-09-25",5379.06,5379.06,5379.06,5379.06,0],["2019-09-26",5379.06,5379.06,5379.06,5379.06,0],["2019-09-27",5379.06,5379.06,5379.06,5379.06,0],["2019-09-30",5379.06,5379.06,5379.06,5379.06,0],["2019-10-01",5379.06,5379.06,5379.06,5379.06,0],["2019-10-02",5379.06,5379.06,5379.06,5379.06,0],["2019-10-03",5379.06,5379.06,5379.06,5379.06,0],["2019-10-04",5379.06,5379.06,5379.06,5379.06,0],["2019-10-07",5379.06,5379.06,5379.06,5379.06,0],["2019-10-08",5379.06,5379.06,5379.06,5379.06,0],["2019-10-09",5379.06,5379.06,5379.06,5379.06,0],["2019-10-10",5379.06,5379.06,5379.06,5379.06,0],["2019-10-11",5379.06,5379.06,5379.06,5379.06,0],["2019-10-14",5379.06,5379.06,5379.06,5379.06,0],["2019-10-15",5379.06,5379.06,5379.06,5379.06,0],["2019-10-16",5379.06,5379.06,5379.06,5379.06,0],["2019-10-17",5379.06,5379.06,5379.06,5379.06,0],["2019-10-18",5379.06,5379.06,5379.06,5379.06,0],["2019-10-21",5379.06,5379.06,5379.06,5379.06,0],["2019-10-22",5379.06,5379.06,5379.06,5379.06,0],["2019-10-23",5379.06,5379.06,5379.06,5379.06,0],["2019-10-24",5379.06,5379.06,5379.06,5379.06,0],["2019-10-25",5379.06,5379.06,5379.06,5379.06,0],["2019-10-28",5379.06,5379.06,5379.06,5379.06,0],["2019-10-29",5379.06,5379.06,5379.06,5379.06,0],["2019-10-30",5379.06,5379.06,5379.06,5379.06,0],["2019-10-31",4897.35,4897.35,4897.35,4897.35,100],["2019-11-01",4897.35,4897.35,4897.35,4897.35,0],["2019-11-04",4897.35,4897.35,4897.35,4897.35,0],["2019-11-05",4897.35,4897.35,4897.35,4897.35,0],["2019-11-06",4897.35,4897.35,4897.35,4897.35,0],["2019-11-07",4897.35,4897.35,4897.35,4897.35,0],["2019-11-08",4897.35,4897.35,4897.35,4897.35,0],["2019-11-11",4897.35,4897.35,4897.35,4897.35,0],["2019-11-12",4897.35,4897.35,4897.35,4897.35,0],["2019-11-13",4897.35,4897.35,4897.35,4897.35,0],["2019-11-14",4897.35,4897.35,4897.35,4897.35,0],["2019-11-15",4897.35,4897.35,4897.35,4897.35,0],["2019-11-18",4897.35,4897.35,4897.35,4897.35,0],["2019-11-19",4897.35,4897.35,4897.35,4897.35,0],["2019-11-20",4897.35,4897.35,4897.35,4897.35,0],["2019-11-21",4897.35,4897.35,4897.35,4897.35,0],["2019-11-22",4897.35,4897.35,4897.35,4897.35,0],["2019-11-25",4897.35,4897.35,4897.35,4897.35,0],["2019-11-26",4897.35,4897.35,4897.35,4897.35,0],["2019-11-27",4977.63,4977.63,4977.63,4977.63,200],["2019-11-28",4977.63,4977.63,4977.63,4977.63,0],["2019-11-29",4977.63,4977.63,4977.63,4977.63,0],["2019-12-02",4977.63,4977.63,4977.63,4977.63,0],["2019-12-03",4977.63,4977.63,4977.63,4977.63,0],["2019-12-04",4977.63,4977.63,4977.63,4977.63,0],["2019-12-05",4977.63,4977.63,4977.63,4977.63,0],["2019-12-06",4977.63,4977.63,4977.63,4977.63,0],["2019-12-09",4977.63,4977.63,4977.63,4977.63,0],["2019-12-10",4977.63,4977.63,4977.63,4977.63,0],["2019-12-11",4977.63,4977.63,4977.63,4977.63,0],["2019-12-12",4977.63,4977.63,4977.63,4977.63,0],["2019-12-13",4977.63,4977.63,4977.63,4977.63,0],["2019-12-16",4977.63,4977.63,4977.63,4977.63,0],["2019-12-17",4977.63,4977.63,4977.63,4977.63,0],["2019-12-18",4977.63,4977.63,4977.63,4977.63,0],["2019-12-19",4977.63,4977.63,4977.63,4977.63,0],["2019-12-20",4977.63,4977.63,4977.63,4977.63,0],["2019-12-23",4977.63,4977.63,4977.63,4977.63,0],["2019-12-24",4977.63,4977.63,4977.63,4977.63,0],["2019-12-25",4977.63,4977.63,4977.63,4977.63,0],["2019-12-26",4977.63,4977.63,4977.63,4977.63,0],["2019-12-27",4977.63,4977.63,4977.63,4977.63,0],["2019-12-30",4977.63,4977.63,4977.63,4977.63,0],["2019-12-31",4977.63,4977.63,4977.63,4977.63,0],["2020-01-02",4977.63,4977.63,4977.63,4977.63,0],["2020-01-03",4977.63,4977.63,4977.63,4977.63,0],["2020-01-06",4977.63,4977.63,4977.63,4977.63,0],["2020-01-07",4977.63,4977.63,4977.63,4977.63,0],["2020-01-08",4977.63,4977.63,4977.63,4977.63,0],["2020-01-09",4977.63,4977.63,4977.63,4977.63,0],["2020-01-10",4977.63,4977.63,4977.63,4977.63,0],["2020-01-13",4977.63,4977.63,4977.63,4977.63,0],["2020-01-14",4977.63,4977.63,4977.63,4977.63,0],["2020-01-15",4977.63,4977.63,4977.63,4977.63,0],["2020-01-16",4977.63,4977.63,4977.63,4977.63,0],["2020-01-17",4977.63,4977.63,4977.63,4977.63,0],["2020-01-20",4977.63,4977.63,4977.63,4977.63,0],["2020-01-21",4977.63,4977.63,4977.63,4977.63,0],["2020-01-22",4977.63,4977.63,4977.63,4977.63,0],["2020-01-30",4977.63,4977.63,4977.63,4977.63,0],["2020-01-31",4977.63,4977.63,4977.63,4977.63,0],["2020-02-03",4977.63,4977.63,4977.63,4977.63,0],["2020-02-04",4977.63,4977.63,4977.63,4977.63,0],["2020-02-05",4977.63,4977.63,4977.63,4977.63,0],["2020-02-06",4977.63,4977.63,4977.63,4977.63,0],["2020-02-07",4977.63,4977.63,4977.63,4977.63,0],["2020-02-10",4977.63,4977.63,4977.63,4977.63,0],["2020-02-11",4977.63,4977.63,4977.63,4977.63,0],["2020-02-12",4977.63,4977.63,4977.63,4977.63,0],["2020-02-13",4977.63,4977.63,4977.63,4977.63,0],["2020-02-14",4977.63,4977.63,4977.63,4977.63,0],["2020-02-17",4977.63,4977.63,4977.63,4977.63,0],["2020-02-18",4977.63,4977.63,4977.63,4977.63,0],["2020-02-19",4977.63,4977.63,4977.63,4977.63,0],["2020-02-20",4977.63,4977.63,4977.63,4977.63,0],["2020-02-21",4977.63,4977.63,4977.63,4977.63,0],["2020-02-24",4977.63,4977.63,4977.63,4977.63,0],["2020-02-25",4977.63,4977.63,4977.63,4977.63,0],["2020-02-26",4977.63,4977.63,4977.63,4977.63,0],["2020-02-27",4977.63,4977.63,4977.63,4977.63,0],["2020-02-28",4977.63,4977.63,4977.63,4977.63,0],["2020-03-02",4977.63,4977.63,4977.63,4977.63,10360],["2020-03-03",4977.63,4977.63,4977.63,4977.63,0],["2020-03-04",4977.63,4977.63,4977.63,4977.63,0],["2020-03-05",4977.63,4977.63,4977.63,4977.63,0],["2020-03-06",4977.63,4977.63,4977.63,4977.63,0],["2020-03-09",4977.63,4977.63,4977.63,4977.63,0],["2020-03-10",4977.63,4977.63,4977.63,4977.63,0],["2020-03-11",4977.63,4977.63,4977.63,4977.63,0],["2020-03-12",4977.63,4977.63,4977.63,4977.63,0],["2020-03-13",4977.63,4977.63,4977.63,4977.63,0],["2020-03-16",4977.63,4977.63,4977.63,4977.63,0],["2020-03-17",4977.63,4977.63,4977.63,4977.63,0],["2020-03-18",4977.63,4977.63,4977.63,4977.63,0],["2020-03-19",4977.63,4977.63,4977.63,4977.63,0],["2020-03-20",4977.63,4977.63,4977.63,4977.63,0],["2020-03-23",4977.63,4977.63,4977.63,4977.63,0],["2020-03-24",4977.63,4977.63,4977.63,4977.63,0],["2020-03-25",4495.93,4495.93,4495.93,4495.93,100],["2020-03-26",4495.93,4495.93,4495.93,4495.93,0],["2020-03-27",4495.93,4495.93,4495.93,4495.93,0],["2020-03-30",4094.51,4094.51,4094.51,4094.51,1000],["2020-03-31",4094.51,4094.51,4094.51,4094.51,0],["2020-04-01",4094.51,4094.51,4094.51,4094.51,0],["2020-04-03",4094.51,4094.51,4094.51,4094.51,0],["2020-04-06",4094.51,4094.51,4094.51,4094.51,0],["2020-04-07",4094.51,4094.51,4094.51,4094.51,0],["2020-04-08",4094.51,4094.51,4094.51,4094.51,0],["2020-04-09",4094.51,4094.51,4094.51,4094.51,0],["2020-04-10",4094.51,4094.51,4094.51,4094.51,0],["2020-04-13",4094.51,4094.51,4094.51,4094.51,0],["2020-04-14",4094.51,4094.51,4094.51,4094.51,0],["2020-04-15",4094.51,4094.51,4094.51,4094.51,0],["2020-04-16",4094.51,4094.51,4094.51,4094.51,0],["2020-04-17",4094.51,4094.51,4094.51,4094.51,0],["2020-04-20",4094.51,4094.51,4094.51,4094.51,0],["2020-04-21",4094.51,4094.51,4094.51,4094.51,0],["2020-04-22",4094.51,4094.51,4094.51,4094.51,0],["2020-04-23",4094.51,4094.51,4094.51,4094.51,0],["2020-04-24",4094.51,4094.51,4094.51,4094.51,0],["2020-04-27",4094.51,4094.51,4094.51,4094.51,0],["2020-04-28",4094.51,4094.51,4094.51,4094.51,0],["2020-04-29",4094.51,4094.51,4094.51,4094.51,0],["2020-05-04",4094.51,4094.51,4094.51,4094.51,0],["2020-05-05",4094.51,4094.51,4094.51,4094.51,0],["2020-05-06",4094.51,4094.51,4094.51,4094.51,0],["2020-05-07",4094.51,4094.51,4094.51,4094.51,0],["2020-05-08",4094.51,4094.51,4094.51,4094.51,0],["2020-05-11",4094.51,4094.51,4094.51,4094.51,0],["2020-05-12",4094.51,4094.51,4094.51,4094.51,0],["2020-05-13",4094.51,4094.51,4094.51,4094.51,0],["2020-05-14",4094.51,4094.51,4094.51,4094.51,0],["2020-05-15",4094.51,4094.51,4094.51,4094.51,0],["2020-05-18",4094.51,4094.51,4094.51,4094.51,0],["2020-05-19",4094.51,4094.51,4094.51,4094.51,0],["2020-05-20",4094.51,4094.51,4094.51,4094.51,0],["2020-05-21",3693.08,3693.08,3693.08,3693.08,5400],["2020-05-22",3693.08,3693.08,3693.08,3693.08,0],["2020-05-25",3693.08,3693.08,3693.08,3693.08,0],["2020-05-26",4014.22,4014.22,4014.22,4014.22,100],["2020-05-27",4014.22,4014.22,4014.22,4014.22,0],["2020-05-28",4014.22,4014.22,4014.22,4014.22,0],["2020-05-29",4014.22,4014.22,4014.22,4014.22,0],["2020-06-01",4014.22,4014.22,4014.22,4014.22,0],["2020-06-02",4014.22,4014.22,4014.22,4014.22,0],["2020-06-03",4014.22,4014.22,4014.22,4014.22,0],["2020-06-04",4014.22,4014.22,4014.22,4014.22,0],["2020-06-05",4014.22,4014.22,4014.22,4014.22,500],["2020-06-08",4014.22,4014.22,4014.22,4014.22,0],["2020-06-09",4014.22,4014.22,4014.22,4014.22,0],["2020-06-10",4014.22,4014.22,4014.22,4014.22,0],["2020-06-11",4014.22,4014.22,4014.22,4014.22,0],["2020-06-12",4014.22,4014.22,4014.22,4014.22,0],["2020-06-15",4014.22,4014.22,4014.22,4014.22,0],["2020-06-16",4014.22,4014.22,4014.22,4014.22,0],["2020-06-17",4014.22,4014.22,4014.22,4014.22,0],["2020-06-18",4014.22,4014.22,4014.22,4014.22,0],["2020-06-19",4014.22,4014.22,4014.22,4014.22,0],["2020-06-22",4014.22,4014.22,4014.22,4014.22,0],["2020-06-23",4014.22,4014.22,4014.22,4014.22,0],["2020-06-24",4014.22,4014.22,4014.22,4014.22,0],["2020-06-25",4014.22,4014.22,4014.22,4014.22,0],["2020-06-26",4014.22,4014.22,4014.22,4014.22,0],["2020-06-29",4014.22,4014.22,4014.22,4014.22,0],["2020-06-30",4014.22,4014.22,4014.22,4014.22,0],["2020-07-01",4014.22,4014.22,4014.22,4014.22,0],["2020-07-02",4014.22,4014.22,4014.22,4014.22,0],["2020-07-03",4014.22,4014.22,4014.22,4014.22,0],["2020-07-06",4014.22,4014.22,4014.22,4014.22,0],["2020-07-07",4014.22,4014.22,4014.22,4014.22,0],["2020-07-08",4014.22,4014.22,4014.22,4014.22,0],["2020-07-09",4014.22,4014.22,4014.22,4014.22,0],["2020-07-10",4014.22,4014.22,4014.22,4014.22,0],["2020-07-13",4014.22,4014.22,4014.22,4014.22,0],["2020-07-14",4014.22,4014.22,4014.22,4014.22,0],["2020-07-15",4014.22,4014.22,4014.22,4014.22,0],["2020-07-16",4014.22,4014.22,4014.22,4014.22,0],["2020-07-17",4014.22,4014.22,4014.22,4014.22,0],["2020-07-20",4014.22,4014.22,4014.22,4014.22,0],["2020-07-21",4014.22,4014.22,4014.22,4014.22,0],["2020-07-22",4014.22,4014.22,4014.22,4014.22,0],["2020-07-23",4014.22,4014.22,4014.22,4014.22,0],["2020-07-24",4014.22,4014.22,4014.22,4014.22,0],["2020-07-27",4014.22,4014.22,4014.22,4014.22,0],["2020-07-28",4174.79,4174.79,4174.79,4174.79,1600],["2020-07-29",4174.79,4174.79,4174.79,4174.79,0],["2020-07-30",4174.79,4174.79,4174.79,4174.79,0],["2020-07-31",4174.79,4174.79,4174.79,4174.79,0],["2020-08-03",4174.79,4174.79,4174.79,4174.79,0],["2020-08-04",4174.79,4174.79,4174.79,4174.79,0],["2020-08-05",4174.79,4174.79,4174.79,4174.79,0],["2020-08-06",4174.79,4174.79,4174.79,4174.79,0],["2020-08-07",4174.79,4174.79,4174.79,4174.79,0],["2020-08-10",4174.79,4174.79,4174.79,4174.79,0],["2020-08-11",4174.79,4174.79,4174.79,4174.79,0],["2020-08-12",4174.79,4174.79,4174.79,4174.79,0],["2020-08-13",4174.79,4174.79,4174.79,4174.79,0],["2020-08-14",4174.79,4174.79,4174.79,4174.79,0],["2020-08-17",4174.79,4174.79,4174.79,4174.79,0],["2020-08-18",4174.79,4174.79,4174.79,4174.79,0],["2020-08-19",4174.79,4174.79,4174.79,4174.79,0],["2020-08-20",4174.79,4174.79,4174.79,4174.79,0],["2020-08-21",3773.37,3773.37,3773.37,3773.37,400],["2020-08-24",3773.37,3773.37,3773.37,3773.37,0],["2020-08-25",3773.37,3773.37,3773.37,3773.37,0],["2020-08-26",3773.37,3773.37,3773.37,3773.37,0],["2020-08-27",3773.37,3773.37,3773.37,3773.37,0],["2020-08-28",3773.37,3773.37,3773.37,3773.37,0],["2020-08-31",3773.37,3773.37,3773.37,3773.37,0],["2020-09-01",3773.37,3773.37,3773.37,3773.37,0],["2020-09-03",3773.37,3773.37,3773.37,3773.37,0],["2020-09-04",3773.37,3773.37,3773.37,3773.37,0],["2020-09-07",3773.37,3773.37,3773.37,3773.37,0],["2020-09-08",3773.37,3773.37,3773.37,3773.37,0],["2020-09-09",3773.37,3773.37,3773.37,3773.37,0],["2020-09-10",3773.37,3773.37,3773.37,3773.37,0],["2020-09-11",3773.37,3773.37,3773.37,3773.37,0],["2020-09-14",3773.37,3773.37,3773.37,3773.37,0],["2020-09-15",4094.51,4094.51,4094.51,4094.51,500],["2020-09-16",4094.51,4094.51,4094.51,4094.51,0],["2020-09-17",4094.51,4094.51,4094.51,4094.51,0],["2020-09-18",4094.51,4094.51,4094.51,4094.51,0],["2020-09-21",4094.51,4094.51,4094.51,4094.51,0],["2020-09-22",4094.51,4094.51,4094.51,4094.51,0],["2020-09-23",4094.51,4094.51,4094.51,4094.51,0],["2020-09-24",4094.51,4094.51,4094.51,4094.51,0],["2020-09-25",4094.51,4094.51,4094.51,4094.51,0],["2020-09-28",4094.51,4094.51,4094.51,4094.51,0],["2020-09-29",4094.51,4094.51,4094.51,4094.51,0],["2020-09-30",4094.51,4094.51,4094.51,4094.51,0],["2020-10-01",4094.51,4094.51,4094.51,4094.51,0],["2020-10-02",4094.51,4094.51,4094.51,4094.51,0],["2020-10-05",4094.51,4094.51,4094.51,4094.51,0],["2020-10-06",4094.51,4094.51,4094.51,4094.51,0],["2020-10-07",4094.51,4094.51,4094.51,4094.51,0],["2020-10-08",4094.51,4094.51,4094.51,4094.51,0],["2020-10-09",4094.51,4094.51,4094.51,4094.51,0],["2020-10-12",4094.51,4094.51,4094.51,4094.51,0],["2020-10-13",4094.51,4094.51,4094.51,4094.51,0],["2020-10-14",4094.51,4094.51,4094.51,4094.51,0],["2020-10-15",4094.51,4094.51,4094.51,4094.51,0],["2020-10-16",4094.51,4094.51,4094.51,4094.51,0],["2020-10-19",4094.51,4094.51,4094.51,4094.51,0],["2020-10-20",4094.51,4094.51,4094.51,4094.51,0],["2020-10-21",4094.51,4094.51,4094.51,4094.51,0],["2020-10-22",4094.51,4094.51,4094.51,4094.51,0],["2020-10-23",4094.51,4094.51,4094.51,4094.51,0],["2020-10-26",4094.51,4094.51,4094.51,4094.51,0],["2020-10-27",4094.51,4094.51,4094.51,4094.51,0],["2020-10-28",4094.51,4094.51,4094.51,4094.51,0],["2020-10-29",4094.51,4094.51,4094.51,4094.51,0],["2020-10-30",4094.51,4094.51,4094.51,4094.51,0],["2020-11-02",4094.51,4094.51,4094.51,4094.51,0],["2020-11-03",4094.51,4094.51,4094.51,4094.51,0],["2020-11-04",4094.51,4094.51,4094.51,4094.51,0],["2020-11-05",4094.51,4094.51,4094.51,4094.51,0],["2020-11-06",4094.51,4094.51,4094.51,4094.51,0],["2020-11-09",4094.51,4094.51,4094.51,4094.51,0],["2020-11-10",4094.51,4094.51,4094.51,4094.51,0],["2020-11-11",4094.51,4094.51,4094.51,4094.51,0],["2020-11-12",4094.51,4094.51,4094.51,4094.51,0],["2020-11-13",4094.51,4094.51,4094.51,4094.51,0],["2020-11-16",4094.51,4094.51,4094.51,4094.51,0],["2020-11-17",4094.51,4094.51,4094.51,4094.51,0],["2020-11-18",4094.51,4094.51,4094.51,4094.51,0],["2020-11-19",4094.51,4094.51,4094.51,4094.51,0],["2020-11-20",4094.51,4094.51,4094.51,4094.51,0],["2020-11-23",4094.51,4094.51,4094.51,4094.51,0],["2020-11-24",4094.51,4094.51,4094.51,4094.51,0],["2020-11-25",4094.51,4094.51,4094.51,4094.51,0],["2020-11-26",4094.51,4094.51,4094.51,4094.51,0],["2020-11-27",3827.47,3827.47,3827.47,3827.47,3000],["2020-11-30",3827.47,3827.47,3827.47,3827.47,0],["2020-12-01",3827.47,3827.47,3827.47,3827.47,0],["2020-12-02",3827.47,3827.47,3827.47,3827.47,0],["2020-12-03",3827.47,3827.47,3827.47,3827.47,0],["2020-12-04",3827.47,3827.47,3827.47,3827.47,0],["2020-12-07",3827.47,3827.47,3827.47,3827.47,0],["2020-12-08",3827.47,3827.47,3827.47,3827.47,0],["2020-12-09",3827.47,3827.47,3827.47,3827.47,0],["2020-12-10",3827.47,3827.47,3827.47,3827.47,0],["2020-12-11",3827.47,3827.47,3827.47,3827.47,0],["2020-12-14",3827.47,3827.47,3827.47,3827.47,0],["2020-12-15",3827.47,3827.47,3827.47,3827.47,0],["2020-12-16",3827.47,3827.47,3827.47,3827.47,0],["2020-12-17",3827.47,3827.47,3827.47,3827.47,0],["2020-12-18",3827.47,3827.47,3827.47,3827.47,0],["2020-12-21",3827.47,3827.47,3827.47,3827.47,0],["2020-12-22",3827.47,3827.47,3827.47,3827.47,0],["2020-12-23",4183.52,4183.52,4183.52,4183.52,100],["2020-12-24",4183.52,4183.52,4183.52,4183.52,0],["2020-12-25",4539.56,4539.56,4539.56,4539.56,100],["2020-12-28",4984.62,4984.62,4984.62,4984.62,100],["2020-12-29",5340.66,5340.66,5340.66,5340.66,200],["2020-12-30",5785.71,5785.71,5785.71,5785.71,200],["2020-12-31",5785.71,5785.71,5785.71,5785.71,0],["2021-01-04",6141.76,6141.76,6141.76,6141.76,200],["2021-01-05",6497.8,6497.8,6497.8,6497.8,200],["2021-01-06",6230.77,6230.77,6230.77,6230.77,300],["2021-01-07",6230.77,6230.77,6230.77,6230.77,0],["2021-01-08",6230.77,6230.77,6230.77,6230.77,0],["2021-01-11",6230.77,6230.77,6230.77,6230.77,0],["2021-01-12",6230.77,6230.77,6230.77,6230.77,800],["2021-01-13",6230.77,6230.77,6230.77,6230.77,0],["2021-01-14",6230.77,6230.77,6230.77,6230.77,0],["2021-01-15",6230.77,6230.77,6230.77,6230.77,1500],["2021-01-18",6230.77,6230.77,6230.77,6230.77,0],["2021-01-19",6230.77,6230.77,6230.77,6230.77,0],["2021-01-20",6230.77,6230.77,6230.77,6230.77,0],["2021-01-21",6230.77,6230.77,6230.77,6230.77,0],["2021-01-22",6230.77,6230.77,6230.77,6230.77,1700],["2021-01-25",6230.77,6230.77,6230.77,6230.77,0],["2021-01-26",5785.71,5785.71,5785.71,5785.71,2000],["2021-01-27",5785.71,5785.71,5785.71,5785.71,0],["2021-01-28",5785.71,5785.71,5785.71,5785.71,0],["2021-01-29",5785.71,5785.71,5785.71,5785.71,500],["2021-02-01",5785.71,5785.71,5785.71,5785.71,0],["2021-02-02",5785.71,5785.71,5785.71,5785.71,0],["2021-02-03",5785.71,5785.71,5785.71,5785.71,0],["2021-02-04",5785.71,5785.71,5785.71,5785.71,0],["2021-02-05",5785.71,5785.71,5785.71,5785.71,0],["2021-02-08",5785.71,5785.71,5785.71,5785.71,0],["2021-02-09",5785.71,5785.71,5785.71,5785.71,0],["2021-02-17",5785.71,5785.71,5785.71,5785.71,500],["2021-02-18",5785.71,5785.71,5785.71,5785.71,0],["2021-02-19",5785.71,5785.71,5785.71,5785.71,0],["2021-02-22",5785.71,5785.71,5785.71,5785.71,0],["2021-02-23",6052.75,6319.78,6052.75,6319.78,1500],["2021-02-24",6497.8,6497.8,6497.8,6497.8,200],["2021-02-25",6497.8,6497.8,6497.8,6497.8,0],["2021-02-26",6230.77,6230.77,6230.77,6230.77,500],["2021-03-01",6230.77,6230.77,6230.77,6230.77,1500],["2021-03-02",6230.77,6230.77,6230.77,6230.77,4000],["2021-03-03",6230.77,6230.77,6230.77,6230.77,0],["2021-03-04",6230.77,6230.77,6230.77,6230.77,0],["2021-03-05",6230.77,6230.77,6230.77,6230.77,0],["2021-03-08",6230.77,6230.77,6230.77,6230.77,0],["2021-03-09",6230.77,6230.77,6230.77,6230.77,0],["2021-03-10",6230.77,6230.77,6230.77,6230.77,0],["2021-03-11",6230.77,6230.77,6230.77,6230.77,0],["2021-03-12",6230.77,6230.77,6230.77,6230.77,0],["2021-03-15",6230.77,6230.77,6230.77,6230.77,500],["2021-03-16",6230.77,6230.77,6230.77,6230.77,0],["2021-03-17",6230.77,6230.77,6230.77,6230.77,0],["2021-03-18",6230.77,6230.77,6230.77,6230.77,0],["2021-03-19",6230.77,6230.77,6230.77,6230.77,0],["2021-03-22",6230.77,6230.77,6230.77,6230.77,4000],["2021-03-23",6230.77,6230.77,6230.77,6230.77,0],["2021-03-24",6230.77,6230.77,6230.77,6230.77,0],["2021-03-25",6230.77,6230.77,6230.77,6230.77,0],["2021-03-26",6230.77,6230.77,6230.77,6230.77,3000],["2021-03-29",6230.77,6230.77,6230.77,6230.77,0],["2021-03-30",6230.77,6230.77,6230.77,6230.77,0],["2021-03-31",6230.77,6230.77,6230.77,6230.77,0],["2021-04-01",6230.77,6230.77,6230.77,6230.77,0],["2021-04-02",6230.77,6230.77,6230.77,6230.77,0],["2021-04-05",6230.77,6230.77,6230.77,6230.77,0],["2021-04-06",6230.77,6230.77,6230.77,6230.77,0],["2021-04-07",6230.77,6230.77,6230.77,6230.77,0],["2021-04-08",6230.77,6230.77,6230.77,6230.77,0],["2021-04-09",6230.77,6230.77,6230.77,6230.77,0],["2021-04-12",6853.85,6853.85,6853.85,6853.85,1000],["2021-04-13",6853.85,6853.85,6853.85,6853.85,2000],["2021-04-14",6942.86,6942.86,6942.86,6942.86,100],["2021-04-15",7476.92,7476.92,7476.92,7476.92,500],["2021-04-16",7476.92,7476.92,7476.92,7476.92,2000],["2021-04-19",7476.92,7476.92,7476.92,7476.92,0],["2021-04-20",7476.92,7476.92,7476.92,7476.92,0],["2021-04-22",7476.92,7476.92,7476.92,7476.92,0],["2021-04-23",7476.92,7476.92,7476.92,7476.92,0],["2021-04-26",7476.92,7476.92,7476.92,7476.92,0],["2021-04-27",6853.85,6853.85,6853.85,6853.85,3000],["2021-04-28",6853.85,7476.92,6853.85,7476.92,12500],["2021-04-29",7476.92,7476.92,7476.92,7476.92,0],["2021-05-04",7476.92,7476.92,7476.92,7476.92,0],["2021-05-05",7476.92,7476.92,7476.92,7476.92,2600],["2021-05-06",7476.92,7476.92,7476.92,7476.92,500],["2021-05-07",7476.92,8010.99,7476.92,8010.99,3000],["2021-05-10",8010.99,8812.09,8010.99,8545.05,7200],["2021-05-11",8545.05,8901.1,8545.05,8901.1,4900],["2021-05-12",8901.1,8901.1,8812.09,8812.09,400],["2021-05-13",8367.03,8367.03,8367.03,8367.03,600],["2021-05-14",8367.03,8367.03,7654.95,7654.95,1900],["2021-05-17",7654.95,7654.95,7654.95,7654.95,0],["2021-05-18",8100.0,8100.0,8100.0,8100.0,100],["2021-05-19",8100.0,8100.0,8100.0,8100.0,100],["2021-05-20",8100.0,8189.01,8100.0,8189.01,1100],["2021-05-21",8189.01,8189.01,8189.01,8189.01,500],["2021-05-24",8189.01,8189.01,8100.0,8100.0,3300],["2021-05-25",8100.0,8100.0,8100.0,8100.0,0],["2021-05-26",7500.0,7500.0,7500.0,7500.0,300],["2021-05-27",7500.0,7500.0,7500.0,7500.0,600],["2021-05-28",7600.0,8200.0,7600.0,8200.0,5800],["2021-05-31",9000.0,9000.0,9000.0,9000.0,100],["2021-06-01",9000.0,9000.0,9000.0,9000.0,100],["2021-06-02",9000.0,9000.0,9000.0,9000.0,200],["2021-06-03",9000.0,9000.0,9000.0,9000.0,0],["2021-06-04",9400.0,9400.0,9400.0,9400.0,1000],["2021-06-07",9200.0,9200.0,9000.0,9000.0,1700],["2021-06-08",9000.0,9000.0,9000.0,9000.0,0],["2021-06-09",9000.0,9000.0,9000.0,9000.0,0],["2021-06-10",8100.0,8100.0,8100.0,8100.0,200],["2021-06-11",8100.0,8100.0,8100.0,8100.0,200],["2021-06-14",8100.0,8100.0,8100.0,8100.0,0],["2021-06-15",8100.0,8100.0,8100.0,8100.0,0],["2021-06-16",8100.0,8100.0,8100.0,8100.0,0],["2021-06-17",8100.0,8100.0,8100.0,8100.0,0],["2021-06-18",7800.0,7800.0,7800.0,7800.0,1000],["2021-06-21",8000.0,8000.0,8000.0,8000.0,500],["2021-06-22",8800.0,8800.0,8800.0,8800.0,100],["2021-06-23",8800.0,8800.0,8800.0,8800.0,0],["2021-06-24",8800.0,8800.0,8800.0,8800.0,0],["2021-06-25",8000.0,8000.0,8000.0,8000.0,100],["2021-06-28",7200.0,7200.0,7200.0,7200.0,100],["2021-06-29",7200.0,7200.0,7200.0,7200.0,0],["2021-06-30",7200.0,7200.0,7200.0,7200.0,300],["2021-07-01",7200.0,7200.0,7200.0,7200.0,400],["2021-07-02",7200.0,7200.0,7200.0,7200.0,0],["2021-07-05",7200.0,7200.0,7200.0,7200.0,0],["2021-07-06",7900.0,7900.0,7900.0,7900.0,200],["2021-07-07",7200.0,7200.0,7200.0,7200.0,100],["2021-07-08",7200.0,7200.0,7200.0,7200.0,1000],["2021-07-09",7200.0,7200.0,7200.0,7200.0,1000],["2021-07-12",7300.0,7300.0,7000.0,7000.0,400],["2021-07-13",7000.0,7000.0,7000.0,7000.0,0],["2021-07-14",7000.0,7000.0,7000.0,7000.0,0],["2021-07-15",7000.0,7000.0,7000.0,7000.0,0],["2021-07-16",7000.0,7000.0,7000.0,7000.0,0],["2021-07-19",7000.0,7000.0,7000.0,7000.0,0],["2021-07-20",7100.0,7100.0,7100.0,7100.0,100],["2021-07-21",7100.0,7100.0,7100.0,7100.0,0],["2021-07-22",7300.0,7300.0,7300.0,7300.0,200],["2021-07-23",7300.0,7300.0,7300.0,7300.0,0],["2021-07-26",7300.0,7300.0,7300.0,7300.0,0],["2021-07-27",7300.0,7300.0,7300.0,7300.0,0],["2021-07-28",7300.0,7300.0,7300.0,7300.0,0],["2021-07-29",7300.0,7300.0,7300.0,7300.0,0],["2021-07-30",7300.0,7300.0,7300.0,7300.0,200],["2021-08-02",7300.0,7300.0,7300.0,7300.0,0],["2021-08-03",7300.0,7300.0,7300.0,7300.0,0],["2021-08-04",7000.0,8000.0,7000.0,8000.0,1200],["2021-08-05",8000.0,8800.0,8000.0,8800.0,1200],["2021-08-06",8800.0,8800.0,8800.0,8800.0,0],["2021-08-09",8000.0,8000.0,8000.0,8000.0,100],["2021-08-10",8000.0,8000.0,8000.0,8000.0,500],["2021-08-11",7400.0,8000.0,7400.0,8000.0,700],["2021-08-12",8700.0,8700.0,8700.0,8700.0,1500],["2021-08-13",8000.0,8000.0,8000.0,8000.0,1100],["2021-08-16",8000.0,8000.0,8000.0,8000.0,0],["2021-08-17",8000.0,8000.0,8000.0,8000.0,1700],["2021-08-18",8000.0,8000.0,8000.0,8000.0,0],["2021-08-19",8000.0,8000.0,8000.0,8000.0,0],["2021-08-20",7200.0,7800.0,7200.0,7700.0,1200],["2021-08-23",7700.0,7700.0,7700.0,7700.0,0],["2021-08-24",7700.0,7700.0,7700.0,7700.0,0],["2021-08-25",7700.0,7700.0,7700.0,7700.0,100],["2021-08-26",7700.0,7700.0,7500.0,7500.0,1200],["2021-08-27",7500.0,7500.0,7500.0,7500.0,200],["2021-08-30",7500.0,7500.0,7500.0,7500.0,700],["2021-08-31",7700.0,7700.0,7600.0,7600.0,1600],["2021-09-01",7600.0,7600.0,7600.0,7600.0,0],["2021-09-06",7600.0,7600.0,7600.0,7600.0,0],["2021-09-07",7600.0,7600.0,7600.0,7600.0,0],["2021-09-08",7300.0,7500.0,7300.0,7500.0,200],["2021-09-09",7500.0,7500.0,7500.0,7500.0,0],["2021-09-10",7500.0,7500.0,7500.0,7500.0,0],["2021-09-13",7800.0,7800.0,7800.0,7800.0,1100],["2021-09-14",7800.0,7800.0,7800.0,7800.0,0],["2021-09-15",7800.0,7800.0,7800.0,7800.0,0],["2021-09-16",7800.0,7800.0,7800.0,7800.0,0],["2021-09-17",7600.0,7600.0,7600.0,7600.0,100],["2021-09-20",8300.0,8300.0,8300.0,8300.0,6700],["2021-09-21",8300.0,9100.0,8300.0,9100.0,3700],["2021-09-22",9300.0,10000.0,9300.0,10000.0,3900],["2021-09-23",10000.0,10000.0,9000.0,10000.0,4600],["2021-09-24",10000.0,10000.0,10000.0,10000.0,0],["2021-09-27",9100.0,9500.0,9000.0,9400.0,800],["2021-09-28",8700.0,9000.0,8700.0,9000.0,1200],["2021-09-29",9000.0,9000.0,9000.0,9000.0,0],["2021-09-30",9900.0,9900.0,8300.0,8300.0,2900],["2021-10-01",8400.0,8400.0,8300.0,8300.0,2500],["2021-10-04",8200.0,8300.0,8200.0,8300.0,1000],["2021-10-05",8900.0,8900.0,8500.0,8900.0,1400],["2021-10-06",8900.0,8900.0,8900.0,8900.0,1600],["2021-10-07",8900.0,8900.0,8500.0,8900.0,3500],["2021-10-08",8900.0,8900.0,8900.0,8900.0,0],["2021-10-11",8600.0,8800.0,8600.0,8800.0,1600],["2021-10-12",8600.0,8700.0,8600.0,8700.0,5100],["2021-10-13",8600.0,8900.0,8600.0,8900.0,1800],["2021-10-14",8700.0,8800.0,8700.0,8800.0,3600],["2021-10-15",8800.0,8900.0,8800.0,8800.0,2400],["2021-10-18",8700.0,8700.0,8700.0,8700.0,2500],["2021-10-19",8700.0,8800.0,8700.0,8800.0,1100],["2021-10-20",8700.0,9000.0,8700.0,9000.0,1600],["2021-10-21",8800.0,8800.0,8800.0,8800.0,1000],["2021-10-22",8800.0,8800.0,8700.0,8800.0,4700],["2021-10-25",8700.0,9000.0,8700.0,9000.0,4700],["2021-10-26",9000.0,9000.0,9000.0,9000.0,100],["2021-10-27",8900.0,9000.0,8900.0,9000.0,900],["2021-10-28",9400.0,9400.0,9000.0,9100.0,16300],["2021-10-29",9100.0,9300.0,9000.0,9200.0,7900],["2021-11-01",9200.0,9300.0,9200.0,9300.0,3000],["2021-11-02",9200.0,9600.0,9200.0,9500.0,5300],["2021-11-03",9500.0,9500.0,9500.0,9500.0,3200],["2021-11-04",9500.0,9700.0,9400.0,9500.0,9500],["2021-11-05",9400.0,9400.0,9300.0,9400.0,11800],["2021-11-08",8800.0,9400.0,8800.0,9400.0,600],["2021-11-09",9400.0,9400.0,9400.0,9400.0,200],["2021-11-10",9400.0,9400.0,9300.0,9300.0,2700],["2021-11-11",9100.0,9400.0,8900.0,9300.0,2400],["2021-11-12",9300.0,9300.0,9300.0,9300.0,600],["2021-11-15",9300.0,9700.0,9300.0,9700.0,6000],["2021-11-16",9700.0,9700.0,9200.0,9400.0,2600],["2021-11-17",9400.0,9400.0,9300.0,9400.0,1600],["2021-11-18",9500.0,9700.0,9500.0,9700.0,6200],["2021-11-19",9600.0,9700.0,9300.0,9300.0,6300],["2021-11-22",9400.0,9400.0,9300.0,9300.0,2800],["2021-11-23",9700.0,10200.0,9700.0,10100.0,5000],["2021-11-24",9500.0,10600.0,9500.0,9700.0,2000],["2021-11-25",9700.0,9700.0,9700.0,9700.0,0],["2021-11-26",9700.0,9700.0,9700.0,9700.0,4500],["2021-11-29",9100.0,9700.0,9100.0,9700.0,500],["2021-11-30",9100.0,9600.0,9100.0,9600.0,1800],["2021-12-01",9500.0,10000.0,9500.0,9600.0,2600],["2021-12-02",9600.0,9600.0,9500.0,9500.0,600],["2021-12-03",9900.0,10000.0,9500.0,9500.0,1900],["2021-12-06",9200.0,9200.0,9200.0,9200.0,100],["2021-12-07",9000.0,9600.0,9000.0,9600.0,300],["2021-12-08",10500.0,10500.0,9500.0,9500.0,1300],["2021-12-09",9500.0,9500.0,9500.0,9500.0,0],["2021-12-10",9500.0,9500.0,9500.0,9500.0,0],["2021-12-13",10100.0,10100.0,9900.0,9900.0,200],["2021-12-14",9500.0,9500.0,9300.0,9300.0,1700],["2021-12-15",9300.0,9300.0,9300.0,9300.0,200],["2021-12-16",9300.0,9300.0,9300.0,9300.0,0],["2021-12-17",9300.0,9700.0,9300.0,9600.0,2000],["2021-12-20",9600.0,9600.0,9600.0,9600.0,0],["2021-12-21",9000.0,9200.0,9000.0,9200.0,300],["2021-12-22",9200.0,9200.0,8800.0,9100.0,7000],["2021-12-23",8900.0,9400.0,8900.0,9400.0,1300],["2021-12-24",9400.0,9400.0,9400.0,9400.0,0],["2021-12-27",8900.0,9400.0,8800.0,9300.0,2300],["2021-12-28",9300.0,9300.0,9300.0,9300.0,0],["2021-12-29",8500.0,9800.0,8500.0,9300.0,1500],["2021-12-30",9900.0,9900.0,8800.0,9000.0,4700],["2021-12-31",9000.0,9000.0,9000.0,9000.0,0],["2022-01-04",9600.0,9600.0,9000.0,9000.0,800],["2022-01-05",9200.0,9200.0,8900.0,9100.0,3019],["2022-01-06",9100.0,9100.0,9100.0,9100.0,0],["2022-01-07",8300.0,9000.0,8300.0,8700.0,4200],["2022-01-10",9500.0,9500.0,8500.0,9300.0,11400],["2022-01-11",9300.0,9400.0,9300.0,9400.0,1700],["2022-01-12",9400.0,9400.0,9300.0,9300.0,4200],["2022-01-13",9000.0,9200.0,8700.0,9200.0,4800],["2022-01-14",8600.0,8900.0,8400.0,8800.0,4100],["2022-01-17",8700.0,8700.0,8500.0,8500.0,900],["2022-01-18",8000.0,8600.0,8000.0,8600.0,2400],["2022-01-19",8100.0,8500.0,8000.0,8500.0,1200],["2022-01-20",8500.0,8500.0,8500.0,8500.0,0],["2022-01-21",8400.0,8400.0,7800.0,7800.0,1500],["2022-01-24",8200.0,8300.0,8200.0,8200.0,600],["2022-01-25",8200.0,8200.0,8200.0,8200.0,0],["2022-01-26",7800.0,7800.0,7800.0,7800.0,600],["2022-01-27",7600.0,8100.0,7600.0,8100.0,1300],["2022-01-28",8100.0,8100.0,8100.0,8100.0,0],["2022-02-07",7700.0,8000.0,7700.0,8000.0,400],["2022-02-08",8400.0,8400.0,8100.0,8200.0,800],["2022-02-09",8200.0,8200.0,8200.0,8200.0,200],["2022-02-10",8200.0,8200.0,8100.0,8200.0,1900],["2022-02-11",8200.0,8200.0,8200.0,8200.0,0],["2022-02-14",7900.0,8100.0,7800.0,8100.0,1100],["2022-02-15",7900.0,8000.0,7900.0,8000.0,300],["2022-02-16",8000.0,8200.0,8000.0,8100.0,2000],["2022-02-17",8100.0,8100.0,8100.0,8100.0,0],["2022-02-18",8000.0,8000.0,8000.0,8000.0,600],["2022-02-21",8000.0,8100.0,8000.0,8100.0,3100],["2022-02-22",8100.0,8400.0,8100.0,8400.0,3100],["2022-02-23",8400.0,8400.0,8400.0,8400.0,900],["2022-02-24",8400.0,8400.0,8100.0,8100.0,1200],["2022-02-25",8700.0,8700.0,8100.0,8100.0,200],["2022-02-28",8100.0,8100.0,8100.0,8100.0,400],["2022-03-01",8000.0,8100.0,8000.0,8100.0,1400],["2022-03-02",8100.0,8500.0,8100.0,8500.0,4200],["2022-03-03",8400.0,8700.0,8400.0,8600.0,1000],["2022-03-04",8500.0,9400.0,8500.0,9400.0,16700],["2022-03-07",9500.0,10300.0,9500.0,10300.0,19300],["2022-03-08",10300.0,11300.0,10300.0,11300.0,1100],["2022-03-09",12400.0,12400.0,12400.0,12400.0,3100],["2022-03-10",13600.0,13600.0,13600.0,13600.0,95200],["2022-03-11",13600.0,14900.0,12500.0,13000.0,88300],["2022-03-14",13200.0,13200.0,11700.0,11700.0,5200],["2022-03-15",10600.0,10600.0,10600.0,10600.0,23100],["2022-03-16",10200.0,11600.0,9600.0,11600.0,43200],["2022-03-17",12700.0,12700.0,10500.0,10600.0,18000],["2022-03-18",11500.0,11600.0,10600.0,10600.0,18300],["2022-03-21",11600.0,11600.0,11300.0,11600.0,35800],["2022-03-22",11600.0,12700.0,11600.0,12700.0,5800],["2022-03-23",13800.0,13900.0,13800.0,13900.0,163800],["2022-03-24",14000.0,15100.0,12600.0,14000.0,36300],["2022-03-25",14000.0,14700.0,14000.0,14500.0,8600],["2022-03-28",14600.0,15900.0,14000.0,15900.0,113000],["2022-03-29",15900.0,17400.0,15900.0,17400.0,283100],["2022-03-30",16500.0,19100.0,15700.0,17500.0,61600],["2022-03-31",17400.0,17500.0,15800.0,16500.0,47000],["2022-04-01",16000.0,16500.0,15000.0,16500.0,14700],["2022-04-04",15000.0,16400.0,14900.0,14900.0,20700],["2022-04-05",13600.0,13600.0,13500.0,13500.0,34000],["2022-04-06",12600.0,13400.0,12200.0,12200.0,32900],["2022-04-07",12200.0,12500.0,11400.0,12500.0,7800],["2022-04-08",12500.0,12500.0,11600.0,11600.0,8400],["2022-04-12",11600.0,11600.0,10700.0,10800.0,12500],["2022-04-13",10900.0,11800.0,10800.0,11500.0,7600],["2022-04-14",11700.0,12000.0,11600.0,12000.0,2500],["2022-04-15",11100.0,11400.0,11100.0,11100.0,8800],["2022-04-18",11200.0,11200.0,10200.0,10700.0,16800],["2022-04-19",10700.0,10800.0,9700.0,9800.0,22700],["2022-04-20",10700.0,10700.0,9000.0,9900.0,16400],["2022-04-21",10600.0,10600.0,9900.0,9900.0,22800],["2022-04-22",10400.0,10400.0,10000.0,10000.0,10900],["2022-04-25",10100.0,10200.0,10000.0,10000.0,15600],["2022-04-26",10000.0,10000.0,10000.0,10000.0,2000],["2022-04-27",9300.0,10300.0,9300.0,10000.0,4900],["2022-04-28",10000.0,10400.0,9500.0,10400.0,1600],["2022-04-29",10400.0,10400.0,9500.0,10200.0,800],["2022-05-04",10200.0,10200.0,10200.0,10200.0,3400],["2022-05-05",9500.0,10100.0,9500.0,10100.0,300],["2022-05-06",10000.0,10000.0,10000.0,10000.0,22500],["2022-05-09",9100.0,10000.0,9100.0,10000.0,16300],["2022-05-10",9100.0,10000.0,9100.0,10000.0,4000],["2022-05-11",10000.0,10000.0,10000.0,10000.0,1900],["2022-05-12",10000.0,10000.0,9500.0,9700.0,5600],["2022-05-13",9500.0,9500.0,9500.0,9500.0,4500],["2022-05-16",9500.0,9500.0,9500.0,9500.0,2400],["2022-05-17",9500.0,9800.0,9500.0,9800.0,800],["2022-05-18",9800.0,9800.0,9800.0,9800.0,200],["2022-05-19",9800.0,9800.0,9800.0,9800.0,0],["2022-05-20",9000.0,9900.0,9000.0,9900.0,1600],["2022-05-23",9900.0,9900.0,9900.0,9900.0,0],["2022-05-24",9900.0,9900.0,9900.0,9900.0,0],["2022-05-25",9800.0,9900.0,9800.0,9800.0,2500],["2022-05-26",9800.0,9800.0,9800.0,9800.0,1500],["2022-05-27",9800.0,9800.0,9800.0,9800.0,100],["2022-05-30",9800.0,9800.0,9800.0,9800.0,0],["2022-05-31",10300.0,10300.0,9000.0,9000.0,1800],["2022-06-01",9200.0,9900.0,9200.0,9900.0,2700],["2022-06-02",10800.0,10800.0,10800.0,10800.0,2900],["2022-06-03",11500.0,11500.0,10900.0,10900.0,600],["2022-06-06",10500.0,11900.0,10000.0,11800.0,1800],["2022-06-07",10700.0,10700.0,10700.0,10700.0,2800],["2022-06-08",11300.0,11300.0,11300.0,11300.0,100],["2022-06-09",10400.0,11200.0,10200.0,11200.0,1700],["2022-06-10",10100.0,11700.0,10100.0,10200.0,5100],["2022-06-13",9800.0,9800.0,9600.0,9600.0,6100],["2022-06-14",9300.0,9600.0,9300.0,9600.0,1600],["2022-06-15",9600.0,9600.0,9600.0,9600.0,0],["2022-06-16",9600.0,9600.0,9600.0,9600.0,0],["2022-06-17",9600.0,9600.0,9600.0,9600.0,0],["2022-06-20",9600.0,9600.0,9600.0,9600.0,0],["2022-06-21",9300.0,9300.0,9300.0,9300.0,1500],["2022-06-22",9300.0,9300.0,9300.0,9300.0,200],["2022-06-23",9300.0,9300.0,9300.0,9300.0,0],["2022-06-24",9300.0,9300.0,9300.0,9300.0,0],["2022-06-27",9300.0,9300.0,9300.0,9300.0,900],["2022-06-28",8500.0,8500.0,8500.0,8500.0,100],["2022-06-29",9000.0,9000.0,9000.0,9000.0,2000],["2022-06-30",9800.0,9800.0,9800.0,9800.0,100],["2022-07-01",9800.0,9800.0,9800.0,9800.0,0],["2022-07-04",9800.0,9800.0,9800.0,9800.0,0],["2022-07-05",9800.0,9800.0,9800.0,9800.0,0],["2022-07-06",9800.0,9800.0,9800.0,9800.0,0],["2022-07-07",9800.0,9800.0,9800.0,9800.0,0],["2022-07-08",9800.0,9800.0,9800.0,9800.0,0],["2022-07-11",9800.0,9800.0,9800.0,9800.0,0],["2022-07-12",9800.0,9800.0,9800.0,9800.0,0],["2022-07-13",10200.0,10200.0,10200.0,10200.0,600],["2022-07-14",9200.0,9900.0,9200.0,9800.0,3100],["2022-07-15",9200.0,9600.0,9000.0,9600.0,2500],["2022-07-18",9600.0,9600.0,9600.0,9600.0,0],["2022-07-19",8800.0,8800.0,8700.0,8700.0,1100],["2022-07-20",8700.0,8800.0,8700.0,8800.0,700],["2022-07-21",8800.0,8800.0,8800.0,8800.0,0],["2022-07-22",9600.0,9600.0,9600.0,9600.0,100],["2022-07-25",9000.0,9000.0,9000.0,9000.0,1100],["2022-07-26",9500.0,9500.0,9500.0,9500.0,100],["2022-07-27",9500.0,9500.0,9500.0,9500.0,2300],["2022-07-28",9500.0,9500.0,9500.0,9500.0,600],["2022-07-29",9800.0,9800.0,9800.0,9800.0,100],["2022-08-01",9000.0,9800.0,9000.0,9800.0,200],["2022-08-02",9800.0,9800.0,9800.0,9800.0,0],["2022-08-03",9800.0,10000.0,9800.0,10000.0,1100],["2022-08-04",9000.0,10100.0,9000.0,10100.0,200],["2022-08-05",9300.0,10100.0,9300.0,10100.0,400],["2022-08-08",10100.0,10100.0,10100.0,10100.0,0],["2022-08-09",9400.0,9900.0,9400.0,9900.0,1100],["2022-08-10",9900.0,10800.0,9900.0,10000.0,900],["2022-08-11",10000.0,10000.0,10000.0,10000.0,0],["2022-08-12",10000.0,10000.0,10000.0,10000.0,0],["2022-08-15",10000.0,10000.0,10000.0,10000.0,0],["2022-08-16",10000.0,10000.0,10000.0,10000.0,0],["2022-08-17",9200.0,9200.0,9200.0,9200.0,500],["2022-08-18",9200.0,9200.0,9200.0,9200.0,0],["2022-08-19",9200.0,9200.0,9200.0,9200.0,0],["2022-08-22",9200.0,9200.0,9200.0,9200.0,1200],["2022-08-23",8700.0,8700.0,8700.0,8700.0,600],["2022-08-24",9200.0,9200.0,9200.0,9200.0,3000],["2022-08-25",9300.0,9300.0,9100.0,9100.0,1700],["2022-08-26",9100.0,9100.0,9100.0,9100.0,0],["2022-08-29",9100.0,9100.0,9100.0,9100.0,0],["2022-08-30",9300.0,9300.0,9200.0,9200.0,1500],["2022-08-31",9200.0,9200.0,9200.0,9200.0,0],["2022-09-05",9000.0,9200.0,9000.0,9200.0,400],["2022-09-06",9200.0,10000.0,8600.0,8600.0,1500],["2022-09-07",8600.0,8600.0,8600.0,8600.0,0],["2022-09-08",9300.0,9300.0,9300.0,9300.0,100],["2022-09-09",9300.0,9300.0,9300.0,9300.0,0],["2022-09-12",9300.0,9300.0,9300.0,9300.0,0],["2022-09-13",9300.0,9300.0,9300.0,9300.0,0],["2022-09-14",9500.0,9500.0,9500.0,9500.0,200],["2022-09-15",9100.0,9100.0,9100.0,9100.0,2000],["2022-09-16",9300.0,9300.0,9300.0,9300.0,100],["2022-09-19",9300.0,9300.0,9300.0,9300.0,0],["2022-09-20",9300.0,9300.0,9300.0,9300.0,0],["2022-09-21",9300.0,9300.0,9300.0,9300.0,0],["2022-09-22",9200.0,9200.0,9200.0,9200.0,10000],["2022-09-23",9100.0,9200.0,9100.0,9200.0,700],["2022-09-26",9200.0,9200.0,9200.0,9200.0,0],["2022-09-27",9200.0,9200.0,9200.0,9200.0,0],["2022-09-28",8300.0,8300.0,8300.0,8300.0,200],["2022-09-29",8300.0,8300.0,8300.0,8300.0,0],["2022-09-30",8300.0,8300.0,8300.0,8300.0,0],["2022-10-03",7700.0,7700.0,7700.0,7700.0,100],["2022-10-04",8400.0,8400.0,7200.0,7200.0,200],["2022-10-05",7200.0,7200.0,7200.0,7200.0,0],["2022-10-06",7200.0,7200.0,7200.0,7200.0,0],["2022-10-07",7200.0,7200.0,7200.0,7200.0,0],["2022-10-10",7200.0,7200.0,7200.0,7200.0,0],["2022-10-11",7900.0,7900.0,7900.0,7900.0,400],["2022-10-12",7900.0,7900.0,7900.0,7900.0,0],["2022-10-13",7900.0,7900.0,7900.0,7900.0,0],["2022-10-14",7200.0,7200.0,7200.0,7200.0,300],["2022-10-17",7200.0,7200.0,7200.0,7200.0,100],["2022-10-18",7900.0,7900.0,7900.0,7900.0,1400],["2022-10-19",7900.0,7900.0,7300.0,7300.0,1400],["2022-10-20",7300.0,7300.0,7300.0,7300.0,0],["2022-10-21",7300.0,7300.0,7300.0,7300.0,0],["2022-10-24",7900.0,7900.0,7900.0,7900.0,1000],["2022-10-25",7200.0,7200.0,7200.0,7200.0,200],["2022-10-26",7200.0,7200.0,7200.0,7200.0,800],["2022-10-27",7900.0,7900.0,7900.0,7900.0,100],["2022-10-28",8600.0,8600.0,8600.0,8600.0,100],["2022-10-31",9400.0,9400.0,9400.0,9400.0,100],["2022-11-01",9400.0,9400.0,9400.0,9400.0,0],["2022-11-02",8600.0,8600.0,8600.0,8600.0,1400],["2022-11-03",8600.0,8600.0,8600.0,8600.0,0],["2022-11-04",9400.0,9400.0,9400.0,9400.0,100],["2022-11-07",9400.0,9400.0,9400.0,9400.0,0],["2022-11-08",9400.0,9400.0,9400.0,9400.0,0],["2022-11-09",10200.0,10200.0,9400.0,9400.0,2100],["2022-11-10",9400.0,9400.0,9400.0,9400.0,0],["2022-11-11",9600.0,9600.0,9600.0,9600.0,100],["2022-11-14",10500.0,10500.0,10500.0,10500.0,100],["2022-11-15",10000.0,10000.0,10000.0,10000.0,800],["2022-11-16",10300.0,10300.0,10300.0,10300.0,100],["2022-11-17",10300.0,10300.0,10300.0,10300.0,0],["2022-11-18",10800.0,10800.0,10800.0,10800.0,200],["2022-11-21",10800.0,10800.0,10800.0,10800.0,0],["2022-11-22",10800.0,10800.0,10800.0,10800.0,0],["2022-11-23",10800.0,10800.0,10800.0,10800.0,0],["2022-11-24",10800.0,10800.0,10800.0,10800.0,0],["2022-11-25",10800.0,10800.0,10800.0,10800.0,0],["2022-11-28",10800.0,10800.0,10800.0,10800.0,0],["2022-11-29",10800.0,10800.0,10800.0,10800.0,0],["2022-11-30",10800.0,10800.0,10800.0,10800.0,0],["2022-12-01",9800.0,9800.0,9800.0,9800.0,100],["2022-12-02",8900.0,9800.0,8900.0,9800.0,800],["2022-12-05",9800.0,9800.0,9800.0,9800.0,0],["2022-12-06",9000.0,10400.0,9000.0,10400.0,700],["2022-12-07",10400.0,10400.0,10400.0,10400.0,0],["2022-12-08",10400.0,10400.0,10400.0,10400.0,0],["2022-12-09",10400.0,10400.0,10400.0,10400.0,0],["2022-12-12",10400.0,10400.0,10400.0,10400.0,0],["2022-12-13",10400.0,10400.0,10400.0,10400.0,0],["2022-12-14",10400.0,11400.0,10400.0,11000.0,2100],["2022-12-15",9900.0,9900.0,9900.0,9900.0,100],["2022-12-16",9900.0,9900.0,9900.0,9900.0,5000],["2022-12-19",9900.0,9900.0,9900.0,9900.0,0],["2022-12-20",9900.0,9900.0,9900.0,9900.0,0],["2022-12-21",9900.0,9900.0,9900.0,9900.0,0],["2022-12-22",9900.0,9900.0,9900.0,9900.0,0],["2022-12-23",9900.0,9900.0,9900.0,9900.0,0],["2022-12-26",9900.0,9900.0,9900.0,9900.0,0],["2022-12-27",9900.0,9900.0,9900.0,9900.0,0],["2022-12-28",9900.0,9900.0,9900.0,9900.0,0],["2022-12-29",9900.0,9900.0,9900.0,9900.0,0],["2022-12-30",9900.0,9900.0,9900.0,9900.0,0],["2023-01-03",9900.0,9900.0,9900.0,9900.0,0],["2023-01-04",9000.0,9000.0,9000.0,9000.0,1000],["2023-01-05",8500.0,8500.0,8500.0,8500.0,1300],["2023-01-06",7700.0,7800.0,7700.0,7800.0,400],["2023-01-09",7800.0,7800.0,7800.0,7800.0,0],["2023-01-10",7800.0,7800.0,7200.0,7200.0,200],["2023-01-11",7200.0,7200.0,7200.0,7200.0,0],["2023-01-12",7200.0,7200.0,7200.0,7200.0,0],["2023-01-13",7200.0,7200.0,7200.0,7200.0,0],["2023-01-16",7200.0,7200.0,7200.0,7200.0,0],["2023-01-17",7200.0,7200.0,7200.0,7200.0,0],["2023-01-18",7200.0,7200.0,7200.0,7200.0,0],["2023-01-19",7200.0,7200.0,7200.0,7200.0,0],["2023-01-27",7200.0,7900.0,7200.0,7300.0,2600],["2023-01-30",6700.0,8000.0,6700.0,7000.0,1000],["2023-01-31",7000.0,7000.0,7000.0,7000.0,0],["2023-02-01",7000.0,7700.0,7000.0,7700.0,3500],["2023-02-02",7700.0,7700.0,7700.0,7700.0,0],["2023-02-03",7700.0,7700.0,7700.0,7700.0,0],["2023-02-06",7700.0,7700.0,7700.0,7700.0,3100],["2023-02-07",7700.0,7700.0,7700.0,7700.0,0],["2023-02-08",7700.0,7700.0,7700.0,7700.0,0],["2023-02-09",7000.0,7500.0,7000.0,7500.0,3300],["2023-02-10",7500.0,7500.0,7500.0,7500.0,0],["2023-02-13",7000.0,7000.0,7000.0,7000.0,4700],["2023-02-14",7000.0,7000.0,7000.0,7000.0,0],["2023-02-15",7000.0,7000.0,7000.0,7000.0,0],["2023-02-16",7000.0,7000.0,7000.0,7000.0,0],["2023-02-17",7000.0,7000.0,7000.0,7000.0,0],["2023-02-20",7000.0,7000.0,7000.0,7000.0,0],["2023-02-21",7300.0,7400.0,7300.0,7400.0,2200],["2023-02-22",7400.0,7400.0,7400.0,7400.0,100],["2023-02-23",7700.0,7700.0,7700.0,7700.0,500],["2023-02-24",7500.0,8400.0,7500.0,8400.0,7100],["2023-02-27",8400.0,8400.0,8400.0,8400.0,0],["2023-02-28",9200.0,9200.0,9200.0,9200.0,100],["2023-03-01",9200.0,9200.0,9200.0,9200.0,0],["2023-03-02",9200.0,9200.0,9200.0,9200.0,0],["2023-03-03",9200.0,9200.0,9200.0,9200.0,0],["2023-03-06",9200.0,9200.0,9200.0,9200.0,0],["2023-03-07",9200.0,9200.0,9200.0,9200.0,0],["2023-03-08",9200.0,9200.0,9200.0,9200.0,0],["2023-03-09",9200.0,9200.0,9200.0,9200.0,0],["2023-03-10",10100.0,10100.0,10100.0,10100.0,100],["2023-03-13",10100.0,10100.0,10100.0,10100.0,0],["2023-03-14",9100.0,9100.0,9100.0,9100.0,100],["2023-03-15",9100.0,9100.0,9100.0,9100.0,0],["2023-03-16",9100.0,9100.0,9100.0,9100.0,0],["2023-03-17",8200.0,8200.0,8200.0,8200.0,100],["2023-03-20",9000.0,9000.0,9000.0,9000.0,100],["2023-03-21",8600.0,8600.0,8600.0,8600.0,500],["2023-03-22",8600.0,8600.0,8600.0,8600.0,1000],["2023-03-23",8000.0,8000.0,8000.0,8000.0,2000],["2023-03-24",8000.0,8000.0,8000.0,8000.0,0],["2023-03-27",7200.0,7200.0,7200.0,7200.0,40200],["2023-03-28",7200.0,7200.0,7200.0,7200.0,0],["2023-03-29",7200.0,7200.0,7200.0,7200.0,0],["2023-03-30",7200.0,7200.0,7200.0,7200.0,0],["2023-03-31",7400.0,7900.0,7400.0,7900.0,300],["2023-04-03",7900.0,7900.0,7900.0,7900.0,0],["2023-04-04",7900.0,7900.0,7900.0,7900.0,0],["2023-04-05",7900.0,7900.0,7900.0,7900.0,0],["2023-04-06",7900.0,7900.0,7900.0,7900.0,0],["2023-04-07",7300.0,7300.0,7300.0,7300.0,10000],["2023-04-10",7100.0,7100.0,7000.0,7000.0,9800],["2023-04-11",7000.0,7000.0,7000.0,7000.0,0],["2023-04-12",7000.0,7000.0,7000.0,7000.0,0],["2023-04-13",7000.0,7000.0,7000.0,7000.0,0],["2023-04-14",7000.0,7000.0,7000.0,7000.0,0],["2023-04-17",7100.0,7100.0,7100.0,7100.0,100],["2023-04-18",7100.0,7100.0,7100.0,7100.0,0],["2023-04-19",7100.0,7100.0,7100.0,7100.0,0],["2023-04-20",6800.0,6800.0,6800.0,6800.0,300],["2023-04-21",6700.0,6700.0,6700.0,6700.0,300],["2023-04-24",6700.0,6700.0,6700.0,6700.0,0],["2023-04-25",6700.0,6700.0,6700.0,6700.0,0],["2023-04-26",6700.0,6700.0,6700.0,6700.0,0],["2023-04-27",6700.0,6700.0,6700.0,6700.0,0],["2023-04-28",6700.0,6700.0,6700.0,6700.0,0],["2023-05-04",6700.0,6700.0,6700.0,6700.0,0],["2023-05-05",6700.0,6700.0,6700.0,6700.0,0],["2023-05-08",7300.0,7300.0,7300.0,7300.0,300],["2023-05-09",7300.0,7300.0,7300.0,7300.0,0],["2023-05-10",7300.0,7300.0,7300.0,7300.0,0],["2023-05-11",7300.0,7300.0,7300.0,7300.0,0],["2023-05-12",7300.0,7300.0,7300.0,7300.0,0],["2023-05-15",7300.0,7300.0,7300.0,7300.0,199760],["2023-05-16",7300.0,7300.0,7300.0,7300.0,0],["2023-05-17",8000.0,8000.0,8000.0,8000.0,7900],["2023-05-18",8800.0,8800.0,8800.0,8800.0,200],["2023-05-19",8800.0,8800.0,8800.0,8800.0,0],["2023-05-22",9500.0,9500.0,9500.0,9500.0,800],["2023-05-23",9700.0,9700.0,9700.0,9700.0,100],["2023-05-24",9600.0,10300.0,9600.0,10300.0,1200],["2023-05-25",10300.0,10300.0,10300.0,10300.0,0],["2023-05-26",10300.0,10300.0,10300.0,10300.0,0],["2023-05-29",10300.0,10300.0,10300.0,10300.0,0],["2023-05-30",9500.0,9500.0,9500.0,9500.0,100],["2023-05-31",9900.0,9900.0,9900.0,9900.0,200],["2023-06-01",9500.0,9500.0,9500.0,9500.0,100],["2023-06-02",9300.0,9300.0,9300.0,9300.0,1000],["2023-06-05",10000.0,10000.0,10000.0,10000.0,200],["2023-06-06",9000.0,9000.0,9000.0,9000.0,1600],["2023-06-07",9100.0,9100.0,9100.0,9100.0,1000],["2023-06-08",9400.0,9400.0,8200.0,8200.0,400],["2023-06-09",8200.0,9000.0,8200.0,9000.0,2000],["2023-06-12",8200.0,8200.0,8200.0,8200.0,500],["2023-06-13",8200.0,8200.0,8200.0,8200.0,0],["2023-06-14",8200.0,8200.0,8200.0,8200.0,0],["2023-06-15",7500.0,7500.0,7500.0,7500.0,200],["2023-06-16",7500.0,7500.0,7400.0,7400.0,1600],["2023-06-19",7400.0,7400.0,7400.0,7400.0,0],["2023-06-20",8000.0,8100.0,8000.0,8100.0,1200],["2023-06-21",8100.0,8100.0,8100.0,8100.0,1100],["2023-06-22",8100.0,8100.0,8100.0,8100.0,0],["2023-06-23",8100.0,8100.0,8100.0,8100.0,0],["2023-06-26",7700.0,8800.0,7600.0,8800.0,2200],["2023-06-27",8800.0,8800.0,8800.0,8800.0,0],["2023-06-28",8000.0,8000.0,8000.0,8000.0,100],["2023-06-29",8000.0,8000.0,8000.0,8000.0,0],["2023-06-30",8000.0,8000.0,8000.0,8000.0,0],["2023-07-03",8000.0,8000.0,8000.0,8000.0,0],["2023-07-04",8000.0,8000.0,8000.0,8000.0,0],["2023-07-05",8200.0,8200.0,8200.0,8200.0,200],["2023-07-06",8200.0,8300.0,8200.0,8300.0,300],["2023-07-07",8300.0,8300.0,8300.0,8300.0,0],["2023-07-10",8300.0,8300.0,8300.0,8300.0,0],["2023-07-11",8300.0,8300.0,8300.0,8300.0,0],["2023-07-12",8300.0,8300.0,8300.0,8300.0,0],["2023-07-13",8300.0,8300.0,8300.0,8300.0,200],["2023-07-14",8300.0,8300.0,8300.0,8300.0,0],["2023-07-17",8300.0,8300.0,8300.0,8300.0,0],["2023-07-18",8300.0,8300.0,8300.0,8300.0,0],["2023-07-19",8300.0,8300.0,8300.0,8300.0,0],["2023-07-20",8300.0,8300.0,8300.0,8300.0,200],["2023-07-21",8300.0,8300.0,8300.0,8300.0,0],["2023-07-24",8000.0,8000.0,8000.0,8000.0,200],["2023-07-25",8000.0,8000.0,8000.0,8000.0,0],["2023-07-26",8000.0,8000.0,8000.0,8000.0,0],["2023-07-27",8000.0,8000.0,8000.0,8000.0,0],["2023-07-28",7200.0,7200.0,7200.0,7200.0,100],["2023-07-31",7200.0,7200.0,7200.0,7200.0,0],["2023-08-01",7200.0,7200.0,7200.0,7200.0,0],["2023-08-02",7200.0,7200.0,7200.0,7200.0,0],["2023-08-03",7500.0,7500.0,7300.0,7300.0,2000],["2023-08-04",7300.0,7300.0,7300.0,7300.0,0],["2023-08-07",6700.0,7300.0,6700.0,7200.0,2000],["2023-08-08",7500.0,7500.0,7500.0,7500.0,200],["2023-08-09",7600.0,7800.0,7600.0,7800.0,500],["2023-08-10",7800.0,7800.0,7800.0,7800.0,0],["2023-08-11",7800.0,7800.0,7800.0,7800.0,0],["2023-08-14",8500.0,8500.0,8500.0,8500.0,1400],["2023-08-15",9000.0,9000.0,9000.0,9000.0,1000],["2023-08-16",9100.0,9900.0,9100.0,9900.0,4400],["2023-08-17",10800.0,10800.0,10800.0,10800.0,7000],["2023-08-18",11800.0,11800.0,9800.0,11400.0,11100],["2023-08-21",10400.0,10400.0,10300.0,10300.0,4600],["2023-08-22",10300.0,10300.0,10300.0,10300.0,0],["2023-08-23",10300.0,10300.0,9600.0,10300.0,900],["2023-08-24",10300.0,10300.0,10300.0,10300.0,200],["2023-08-25",10300.0,10300.0,10300.0,10300.0,0],["2023-08-28",10300.0,10300.0,10300.0,10300.0,0],["2023-08-29",10300.0,10300.0,10300.0,10300.0,0],["2023-08-30",9300.0,9300.0,9300.0,9300.0,700],["2023-08-31",9300.0,9300.0,9300.0,9300.0,0],["2023-09-05",9400.0,9400.0,9400.0,9400.0,200],["2023-09-06",9400.0,9400.0,9400.0,9400.0,0],["2023-09-07",9500.0,10300.0,9500.0,10300.0,200],["2023-09-08",10300.0,10300.0,10300.0,10300.0,0],["2023-09-11",9400.0,9400.0,9300.0,9300.0,15600],["2023-09-12",9300.0,9300.0,9300.0,9300.0,0],["2023-09-13",8400.0,8500.0,8400.0,8500.0,200],["2023-09-14",8400.0,8400.0,8400.0,8400.0,100],["2023-09-15",7800.0,7800.0,7800.0,7800.0,100],["2023-09-18",7800.0,7800.0,7800.0,7800.0,0],["2023-09-19",7800.0,7800.0,7800.0,7800.0,0],["2023-09-20",7800.0,7800.0,7800.0,7800.0,0],["2023-09-21",7800.0,7800.0,7800.0,7800.0,0],["2023-09-22",7800.0,7800.0,7800.0,7800.0,100],["2023-09-25",7800.0,7800.0,7800.0,7800.0,0],["2023-09-26",7800.0,7800.0,7800.0,7800.0,5000],["2023-09-27",7200.0,7200.0,7200.0,7200.0,1600],["2023-09-28",7000.0,7000.0,6800.0,6800.0,1100],["2023-09-29",6800.0,6800.0,6800.0,6800.0,0],["2023-10-02",7400.0,7400.0,7400.0,7400.0,200],["2023-10-03",7400.0,7400.0,7400.0,7400.0,0],["2023-10-04",7400.0,7400.0,7400.0,7400.0,0],["2023-10-05",7400.0,7400.0,7400.0,7400.0,300],["2023-10-06",7400.0,8000.0,7400.0,7900.0,3900],["2023-10-09",8600.0,8600.0,8600.0,8600.0,100],["2023-10-10",9400.0,9400.0,9400.0,9400.0,1600],["2023-10-11",9900.0,9900.0,9900.0,9900.0,100],["2023-10-12",10800.0,10800.0,10800.0,10800.0,100],["2023-10-13",10800.0,10800.0,10800.0,10800.0,0],["2023-10-16",10800.0,10800.0,10800.0,10800.0,100],["2023-10-17",9800.0,9800.0,9800.0,9800.0,100],["2023-10-18",9800.0,9800.0,9800.0,9800.0,0],["2023-10-19",9800.0,9800.0,9800.0,9800.0,0],["2023-10-20",9800.0,9800.0,9800.0,9800.0,0],["2023-10-23",9800.0,9800.0,9800.0,9800.0,0],["2023-10-24",8900.0,8900.0,8900.0,8900.0,6100],["2023-10-25",8900.0,8900.0,8900.0,8900.0,0],["2023-10-26",8900.0,8900.0,8900.0,8900.0,0],["2023-10-27",8900.0,8900.0,8900.0,8900.0,0],["2023-10-30",8900.0,8900.0,8900.0,8900.0,3000],["2023-10-31",8900.0,8900.0,8900.0,8900.0,0],["2023-11-01",8900.0,8900.0,8900.0,8900.0,0],["2023-11-02",8900.0,8900.0,8900.0,8900.0,0],["2023-11-03",8900.0,8900.0,8900.0,8900.0,0],["2023-11-06",8900.0,8900.0,8900.0,8900.0,0],["2023-11-07",8900.0,8900.0,8900.0,8900.0,0],["2023-11-08",8900.0,8900.0,8900.0,8900.0,0],["2023-11-09",9000.0,9000.0,8900.0,8900.0,200],["2023-11-10",8900.0,8900.0,8900.0,8900.0,0],["2023-11-13",8900.0,8900.0,8900.0,8900.0,0],["2023-11-14",8900.0,8900.0,8900.0,8900.0,0],["2023-11-15",8900.0,8900.0,8900.0,8900.0,0],["2023-11-16",8900.0,8900.0,8900.0,8900.0,0],["2023-11-17",8900.0,8900.0,8900.0,8900.0,1000],["2023-11-20",8900.0,8900.0,8900.0,8900.0,0],["2023-11-21",8900.0,8900.0,8900.0,8900.0,0],["2023-11-22",8900.0,8900.0,8900.0,8900.0,0],["2023-11-23",8900.0,8900.0,8900.0,8900.0,100],["2023-11-24",8900.0,8900.0,8900.0,8900.0,0],["2023-11-27",8900.0,8900.0,8900.0,8900.0,0],["2023-11-28",8900.0,8900.0,8900.0,8900.0,0],["2023-11-29",8900.0,8900.0,8900.0,8900.0,0],["2023-11-30",8900.0,8900.0,8900.0,8900.0,1000],["2023-12-01",8900.0,8900.0,8900.0,8900.0,0],["2023-12-04",8900.0,8900.0,8900.0,8900.0,0],["2023-12-05",8900.0,8900.0,8900.0,8900.0,100],["2023-12-06",8900.0,8900.0,8900.0,8900.0,0],["2023-12-07",8300.0,8300.0,8300.0,8300.0,500],["2023-12-08",8300.0,8300.0,8300.0,8300.0,0],["2023-12-11",8300.0,8300.0,8300.0,8300.0,0],["2023-12-12",8300.0,8300.0,8300.0,8300.0,0],["2023-12-13",8300.0,8300.0,8300.0,8300.0,0],["2023-12-14",8300.0,8300.0,8300.0,8300.0,100],["2023-12-15",8300.0,8300.0,8300.0,8300.0,2400],["2023-12-18",8300.0,8300.0,8300.0,8300.0,0],["2023-12-19",8300.0,8300.0,8300.0,8300.0,0],["2023-12-20",8300.0,8300.0,8300.0,8300.0,0],["2023-12-21",8300.0,8300.0,8300.0,8300.0,0],["2023-12-22",8300.0,8300.0,8300.0,8300.0,400],["2023-12-25",8300.0,8300.0,8300.0,8300.0,0],["2023-12-26",8300.0,8300.0,8300.0,8300.0,0],["2023-12-27",8300.0,8300.0,8300.0,8300.0,0],["2023-12-28",8300.0,8300.0,8300.0,8300.0,0],["2023-12-29",8300.0,8300.0,8300.0,8300.0,0],["2024-01-02",8300.0,8300.0,8300.0,8300.0,0],["2024-01-03",8300.0,8300.0,8300.0,8300.0,0],["2024-01-04",8300.0,8300.0,8300.0,8300.0,0],["2024-01-05",8300.0,8300.0,8300.0,8300.0,0],["2024-01-08",8300.0,8300.0,8300.0,8300.0,0],["2024-01-09",8300.0,8300.0,8300.0,8300.0,0],["2024-01-10",8300.0,8300.0,8300.0,8300.0,0],["2024-01-11",8300.0,8300.0,8300.0,8300.0,0],["2024-01-12",8300.0,8300.0,8300.0,8300.0,0],["2024-01-15",8300.0,8300.0,8300.0,8300.0,0],["2024-01-16",8300.0,8300.0,8300.0,8300.0,0],["2024-01-17",8300.0,8300.0,8300.0,8300.0,0],["2024-01-18",8300.0,8300.0,8300.0,8300.0,0],["2024-01-19",8300.0,8300.0,8300.0,8300.0,0],["2024-01-22",8300.0,8300.0,8300.0,8300.0,0],["2024-01-23",8500.0,8500.0,8500.0,8500.0,3000],["2024-01-24",8500.0,8500.0,8500.0,8500.0,0],["2024-01-25",8500.0,8500.0,8500.0,8500.0,0],["2024-01-26",8500.0,8500.0,8500.0,8500.0,0],["2024-01-29",8500.0,8500.0,8500.0,8500.0,0],["2024-01-30",8500.0,8500.0,8500.0,8500.0,0],["2024-01-31",8500.0,8500.0,8500.0,8500.0,800],["2024-02-01",8500.0,8500.0,8500.0,8500.0,0],["2024-02-02",8500.0,8500.0,8500.0,8500.0,0],["2024-02-05",8500.0,8500.0,8500.0,8500.0,0],["2024-02-06",8500.0,8500.0,8500.0,8500.0,0],["2024-02-07",8500.0,8500.0,8500.0,8500.0,0],["2024-02-15",8500.0,8500.0,8500.0,8500.0,0],["2024-02-16",8500.0,8500.0,8500.0,8500.0,0],["2024-02-19",8500.0,8500.0,8500.0,8500.0,0],["2024-02-20",8500.0,8500.0,8500.0,8500.0,0],["2024-02-21",8500.0,8500.0,8500.0,8500.0,0],["2024-02-22",8500.0,8500.0,8500.0,8500.0,0],["2024-02-23",8500.0,8500.0,8500.0,8500.0,0],["2024-02-26",8500.0,8500.0,8500.0,8500.0,0],["2024-02-27",8500.0,8500.0,8500.0,8500.0,0],["2024-02-28",8500.0,8500.0,8500.0,8500.0,0],["2024-02-29",8500.0,8500.0,8500.0,8500.0,0],["2024-03-01",8500.0,8500.0,8500.0,8500.0,0],["2024-03-04",8500.0,8500.0,8500.0,8500.0,0],["2024-03-05",8500.0,8500.0,8500.0,8500.0,0],["2024-03-06",8000.0,8000.0,8000.0,8000.0,3000],["2024-03-07",8000.0,8000.0,8000.0,8000.0,100],["2024-03-08",8000.0,8000.0,8000.0,8000.0,0],["2024-03-11",8000.0,8000.0,8000.0,8000.0,0],["2024-03-12",8000.0,8000.0,8000.0,8000.0,0],["2024-03-13",8000.0,8000.0,8000.0,8000.0,0],["2024-03-14",8200.0,8200.0,8200.0,8200.0,2000],["2024-03-15",8200.0,8200.0,8200.0,8200.0,0],["2024-03-18",8200.0,8200.0,8200.0,8200.0,0],["2024-03-19",8200.0,8200.0,8200.0,8200.0,0],["2024-03-20",8200.0,8200.0,8200.0,8200.0,0],["2024-03-21",8200.0,8200.0,8200.0,8200.0,0],["2024-03-22",8200.0,8200.0,8200.0,8200.0,0],["2024-03-25",8200.0,8200.0,8200.0,8200.0,0],["2024-03-26",7400.0,7400.0,7400.0,7400.0,600],["2024-03-27",7400.0,7400.0,7400.0,7400.0,100],["2024-03-28",7400.0,7400.0,7400.0,7400.0,0],["2024-03-29",6900.0,6900.0,6900.0,6900.0,100],["2024-04-01",6900.0,6900.0,6900.0,6900.0,0],["2024-04-02",6900.0,6900.0,6900.0,6900.0,0],["2024-04-03",6600.0,6600.0,6600.0,6600.0,1000],["2024-04-04",6600.0,6600.0,6600.0,6600.0,0],["2024-04-05",7200.0,7200.0,7200.0,7200.0,100],["2024-04-08",7200.0,7200.0,7200.0,7200.0,0],["2024-04-09",7200.0,7200.0,7200.0,7200.0,0],["2024-04-10",7200.0,7200.0,7200.0,7200.0,0],["2024-04-11",7200.0,7200.0,7200.0,7200.0,0],["2024-04-12",7200.0,7200.0,7200.0,7200.0,0],["2024-04-15",7200.0,7200.0,7200.0,7200.0,0],["2024-04-16",7200.0,7200.0,7200.0,7200.0,0],["2024-04-17",7200.0,7200.0,7200.0,7200.0,0],["2024-04-19",7200.0,7200.0,7200.0,7200.0,0],["2024-04-22",7200.0,7200.0,7200.0,7200.0,0],["2024-04-23",7200.0,7200.0,7200.0,7200.0,0],["2024-04-24",7200.0,7200.0,7200.0,7200.0,0],["2024-04-25",6600.0,6600.0,6600.0,6600.0,100],["2024-04-26",7200.0,7200.0,7200.0,7200.0,100],["2024-05-02",7200.0,7200.0,7200.0,7200.0,0],["2024-05-03",7200.0,7200.0,7200.0,7200.0,0],["2024-05-06",7200.0,7200.0,7200.0,7200.0,0],["2024-05-07",7200.0,7200.0,7200.0,7200.0,0],["2024-05-08",7200.0,7200.0,7200.0,7200.0,0],["2024-05-09",7200.0,7200.0,7200.0,7200.0,0],["2024-05-10",7200.0,7200.0,7200.0,7200.0,0],["2024-05-13",7200.0,7200.0,7200.0,7200.0,0],["2024-05-14",7200.0,7200.0,7200.0,7200.0,0],["2024-05-15",7200.0,7200.0,7200.0,7200.0,0],["2024-05-16",7200.0,7200.0,7200.0,7200.0,0],["2024-05-17",6500.0,6500.0,6500.0,6500.0,100],["2024-05-20",6400.0,6500.0,6400.0,6500.0,7100],["2024-05-21",6100.0,6100.0,6100.0,6100.0,3000],["2024-05-22",5700.0,6700.0,5700.0,6700.0,3100],["2024-05-23",7000.0,7000.0,7000.0,7000.0,500],["2024-05-24",7600.0,7600.0,7600.0,7600.0,300],["2024-05-27",7800.0,7900.0,7700.0,7900.0,800],["2024-05-28",7300.0,8600.0,7300.0,8600.0,900],["2024-05-29",8500.0,8500.0,8500.0,8500.0,300],["2024-05-30",8000.0,8000.0,8000.0,8000.0,300],["2024-05-31",7300.0,7500.0,7300.0,7500.0,3200],["2024-06-03",7000.0,7200.0,7000.0,7200.0,3200],["2024-06-04",6700.0,6700.0,6700.0,6700.0,200],["2024-06-05",6300.0,6300.0,6300.0,6300.0,100],["2024-06-06",6300.0,6300.0,6300.0,6300.0,0],["2024-06-07",6900.0,6900.0,6900.0,6900.0,100],["2024-06-10",7500.0,7500.0,7500.0,7500.0,1400],["2024-06-11",8200.0,8200.0,8200.0,8200.0,300],["2024-06-12",8200.0,8200.0,8200.0,8200.0,0],["2024-06-13",7500.0,7500.0,7500.0,7500.0,100],["2024-06-14",7500.0,7500.0,7500.0,7500.0,0],["2024-06-17",7500.0,7500.0,7500.0,7500.0,0],["2024-06-18",7500.0,7500.0,7500.0,7500.0,0],["2024-06-19",7500.0,7500.0,7500.0,7500.0,0],["2024-06-20",7500.0,7500.0,7500.0,7500.0,0],["2024-06-21",7500.0,7500.0,7500.0,7500.0,0],["2024-06-24",7500.0,7500.0,7500.0,7500.0,0],["2024-06-25",7500.0,7500.0,7500.0,7500.0,0],["2024-06-26",7500.0,7500.0,7500.0,7500.0,0],["2024-06-27",7000.0,7000.0,7000.0,7000.0,100],["2024-06-28",7000.0,7000.0,7000.0,7000.0,0],["2024-07-01",7000.0,7000.0,7000.0,7000.0,0],["2024-07-02",7300.0,7300.0,7300.0,7300.0,3000],["2024-07-03",7300.0,7300.0,7300.0,7300.0,1000],["2024-07-04",7300.0,7300.0,7300.0,7300.0,0],["2024-07-05",7300.0,7300.0,7300.0,7300.0,0],["2024-07-08",7300.0,7300.0,7300.0,7300.0,0],["2024-07-09",7300.0,7300.0,7300.0,7300.0,0],["2024-07-10",7300.0,7300.0,7300.0,7300.0,0],["2024-07-11",7300.0,7300.0,7300.0,7300.0,0],["2024-07-12",7300.0,7300.0,7300.0,7300.0,0],["2024-07-15",7300.0,7300.0,7300.0,7300.0,1000],["2024-07-16",7300.0,7300.0,7300.0,7300.0,0],["2024-07-17",7300.0,7300.0,7300.0,7300.0,0],["2024-07-18",7300.0,7300.0,7300.0,7300.0,0],["2024-07-19",7300.0,7300.0,7300.0,7300.0,100],["2024-07-22",7300.0,7300.0,7300.0,7300.0,200],["2024-07-23",7300.0,7300.0,7300.0,7300.0,0],["2024-07-24",7300.0,7300.0,7300.0,7300.0,0],["2024-07-25",7300.0,7300.0,7300.0,7300.0,0],["2024-07-26",7300.0,7300.0,7300.0,7300.0,0],["2024-07-29",7300.0,7300.0,7300.0,7300.0,0],["2024-07-30",7300.0,7300.0,7300.0,7300.0,0],["2024-07-31",7300.0,7300.0,7300.0,7300.0,0],["2024-08-01",7300.0,7300.0,7300.0,7300.0,0],["2024-08-02",7300.0,7300.0,7300.0,7300.0,0],["2024-08-05",7300.0,7300.0,7300.0,7300.0,4600],["2024-08-06",7300.0,7300.0,7300.0,7300.0,0],["2024-08-07",7300.0,7300.0,7300.0,7300.0,500],["2024-08-08",7300.0,7300.0,7300.0,7300.0,0],["2024-08-09",7300.0,7300.0,7300.0,7300.0,0],["2024-08-12",7300.0,7300.0,7300.0,7300.0,0],["2024-08-13",7300.0,7300.0,7300.0,7300.0,0],["2024-08-14",7300.0,7300.0,7300.0,7300.0,0],["2024-08-15",7300.0,7300.0,7300.0,7300.0,0],["2024-08-16",7300.0,7300.0,7300.0,7300.0,0],["2024-08-19",7300.0,7300.0,7300.0,7300.0,0],["2024-08-20",7300.0,7300.0,7300.0,7300.0,0],["2024-08-21",7300.0,7300.0,7300.0,7300.0,100],["2024-08-22",7300.0,7300.0,7300.0,7300.0,0],["2024-08-23",7300.0,7300.0,7300.0,7300.0,0],["2024-08-26",7300.0,7300.0,7300.0,7300.0,0],["2024-08-27",7300.0,7300.0,7300.0,7300.0,0],["2024-08-28",7300.0,7300.0,7300.0,7300.0,200],["2024-08-29",7300.0,7300.0,7300.0,7300.0,0],["2024-08-30",8000.0,8000.0,8000.0,8000.0,100],["2024-09-04",8000.0,8000.0,8000.0,8000.0,0],["2024-09-05",8000.0,8000.0,8000.0,8000.0,0],["2024-09-06",8000.0,8000.0,8000.0,8000.0,0],["2024-09-09",8000.0,8000.0,8000.0,8000.0,0],["2024-09-10",8000.0,8000.0,8000.0,8000.0,0],["2024-09-11",8000.0,8000.0,8000.0,8000.0,0],["2024-09-12",8000.0,8000.0,8000.0,8000.0,100],["2024-09-13",8000.0,8000.0,8000.0,8000.0,0],["2024-09-16",8000.0,8000.0,8000.0,8000.0,0],["2024-09-17",8000.0,8000.0,8000.0,8000.0,0],["2024-09-18",8000.0,8000.0,8000.0,8000.0,0],["2024-09-19",8000.0,8000.0,8000.0,8000.0,0],["2024-09-20",8000.0,8000.0,8000.0,8000.0,0],["2024-09-23",8000.0,8000.0,8000.0,8000.0,0],["2024-09-24",8000.0,8000.0,8000.0,8000.0,0],["2024-09-25",8000.0,8000.0,8000.0,8000.0,0],["2024-09-26",8000.0,8000.0,8000.0,8000.0,0],["2024-09-27",8000.0,8000.0,8000.0,8000.0,0],["2024-09-30",7200.0,7500.0,7200.0,7500.0,200],["2024-10-01",7500.0,7500.0,7500.0,7500.0,0],["2024-10-02",7500.0,7500.0,7500.0,7500.0,0],["2024-10-03",7500.0,7500.0,7500.0,7500.0,0],["2024-10-04",7500.0,7500.0,7500.0,7500.0,0],["2024-10-07",7500.0,7500.0,7500.0,7500.0,0],["2024-10-08",7500.0,7500.0,7500.0,7500.0,0],["2024-10-09",7500.0,7500.0,7500.0,7500.0,0],["2024-10-10",6800.0,6800.0,6800.0,6800.0,100],["2024-10-11",6800.0,6800.0,6800.0,6800.0,0],["2024-10-14",6800.0,6800.0,6800.0,6800.0,0],["2024-10-15",6800.0,6800.0,6800.0,6800.0,0],["2024-10-16",6800.0,6800.0,6800.0,6800.0,0],["2024-10-17",6800.0,6800.0,6800.0,6800.0,0],["2024-10-18",6800.0,6800.0,6800.0,6800.0,0],["2024-10-21",6800.0,6800.0,6800.0,6800.0,0],["2024-10-22",6800.0,6800.0,6800.0,6800.0,0],["2024-10-23",6800.0,6800.0,6800.0,6800.0,0],["2024-10-24",6800.0,6800.0,6800.0,6800.0,0],["2024-10-25",6800.0,6800.0,6800.0,6800.0,0],["2024-10-28",6800.0,6800.0,6800.0,6800.0,0],["2024-10-29",6800.0,6800.0,6800.0,6800.0,0],["2024-10-30",6800.0,6800.0,6800.0,6800.0,0],["2024-10-31",6800.0,6800.0,6800.0,6800.0,0],["2024-11-01",6800.0,6800.0,6800.0,6800.0,0],["2024-11-04",6800.0,6800.0,6800.0,6800.0,0],["2024-11-05",6800.0,6800.0,6800.0,6800.0,0],["2024-11-06",6800.0,6800.0,6800.0,6800.0,0],["2024-11-07",6800.0,6800.0,6800.0,6800.0,0],["2024-11-08",6800.0,6800.0,6800.0,6800.0,0],["2024-11-11",6800.0,6800.0,6800.0,6800.0,0],["2024-11-12",6800.0,6800.0,6800.0,6800.0,0],["2024-11-13",6800.0,6800.0,6800.0,6800.0,0],["2024-11-14",6800.0,6800.0,6800.0,6800.0,300],["2024-11-15",6800.0,6800.0,6800.0,6800.0,0],["2024-11-18",6800.0,6800.0,6800.0,6800.0,0],["2024-11-19",6800.0,6800.0,6800.0,6800.0,0],["2024-11-20",7000.0,7000.0,7000.0,7000.0,300],["2024-11-21",7000.0,7000.0,7000.0,7000.0,0],["2024-11-22",7000.0,7000.0,7000.0,7000.0,0],["2024-11-25",7000.0,7000.0,7000.0,7000.0,0],["2024-11-26",7000.0,7000.0,7000.0,7000.0,0],["2024-11-27",7000.0,7000.0,7000.0,7000.0,0],["2024-11-28",7000.0,7000.0,7000.0,7000.0,0],["2024-11-29",7000.0,7000.0,7000.0,7000.0,0],["2024-12-02",7000.0,7000.0,7000.0,7000.0,0],["2024-12-03",7000.0,7000.0,7000.0,7000.0,0],["2024-12-04",7000.0,7000.0,7000.0,7000.0,0],["2024-12-05",7000.0,7000.0,7000.0,7000.0,0],["2024-12-06",7000.0,7000.0,7000.0,7000.0,0],["2024-12-09",7000.0,7000.0,7000.0,7000.0,0],["2024-12-10",7000.0,7000.0,7000.0,7000.0,0],["2024-12-11",7000.0,7000.0,7000.0,7000.0,0],["2024-12-12",7000.0,7000.0,7000.0,7000.0,0],["2024-12-13",7000.0,7000.0,7000.0,7000.0,0],["2024-12-16",7000.0,7000.0,7000.0,7000.0,0],["2024-12-17",7000.0,7000.0,7000.0,7000.0,0],["2024-12-18",7000.0,7000.0,7000.0,7000.0,0],["2024-12-19",6300.0,6300.0,6300.0,6300.0,100],["2024-12-20",6300.0,6300.0,6300.0,6300.0,0],["2024-12-23",6900.0,6900.0,6900.0,6900.0,100],["2024-12-24",6500.0,6500.0,6500.0,6500.0,100],["2024-12-25",6500.0,6500.0,6500.0,6500.0,0],["2024-12-26",7000.0,7000.0,7000.0,7000.0,100],["2024-12-27",6400.0,6400.0,6400.0,6400.0,100],["2024-12-30",6000.0,6000.0,6000.0,6000.0,400],["2024-12-31",6000.0,6000.0,6000.0,6000.0,0],["2025-01-02",6500.0,6600.0,6500.0,6600.0,200],["2025-01-03",7200.0,7200.0,7200.0,7200.0,400],["2025-01-06",7200.0,7200.0,7200.0,7200.0,0],["2025-01-07",7200.0,7200.0,7200.0,7200.0,0],["2025-01-08",7200.0,7200.0,7200.0,7200.0,0],["2025-01-09",7200.0,7200.0,7200.0,7200.0,0],["2025-01-10",7200.0,7200.0,7200.0,7200.0,0],["2025-01-13",7200.0,7200.0,7200.0,7200.0,0],["2025-01-14",7200.0,7200.0,7200.0,7200.0,0],["2025-01-15",7200.0,7200.0,7200.0,7200.0,0],["2025-01-16",7200.0,7200.0,7200.0,7200.0,0],["2025-01-17",7200.0,7200.0,7200.0,7200.0,0],["2025-01-20",7200.0,7200.0,7200.0,7200.0,0],["2025-01-21",7200.0,7200.0,7200.0,7200.0,0],["2025-01-22",7200.0,7200.0,7200.0,7200.0,0],["2025-01-23",7200.0,7200.0,7200.0,7200.0,0],["2025-01-24",7200.0,7200.0,7200.0,7200.0,0],["2025-02-03",7200.0,7200.0,7200.0,7200.0,0],["2025-02-04",7200.0,7200.0,7200.0,7200.0,0],["2025-02-05",7200.0,7200.0,7200.0,7200.0,0],["2025-02-06",7900.0,7900.0,7900.0,7900.0,100],["2025-02-07",7900.0,7900.0,7900.0,7900.0,0],["2025-02-10",7900.0,7900.0,7900.0,7900.0,0],["2025-02-11",7900.0,7900.0,7900.0,7900.0,0],["2025-02-12",7900.0,7900.0,7900.0,7900.0,0],["2025-02-13",7900.0,7900.0,7900.0,7900.0,0],["2025-02-14",7900.0,7900.0,7900.0,7900.0,0],["2025-02-17",7200.0,7200.0,7200.0,7200.0,100],["2025-02-18",7200.0,7200.0,7200.0,7200.0,0],["2025-02-19",7300.0,7300.0,7300.0,7300.0,100],["2025-02-20",7300.0,7300.0,7300.0,7300.0,0],["2025-02-21",7300.0,7300.0,7300.0,7300.0,0],["2025-02-24",7300.0,7300.0,7300.0,7300.0,0],["2025-02-25",7200.0,7200.0,7200.0,7200.0,300],["2025-02-26",7300.0,7300.0,7300.0,7300.0,300],["2025-02-27",7300.0,7300.0,7300.0,7300.0,0],["2025-02-28",7300.0,7300.0,7300.0,7300.0,0],["2025-03-03",7300.0,7300.0,7300.0,7300.0,0],["2025-03-04",7300.0,7300.0,7300.0,7300.0,0],["2025-03-05",7300.0,7300.0,7300.0,7300.0,0],["2025-03-06",7300.0,7300.0,7300.0,7300.0,0],["2025-03-07",7300.0,7300.0,7300.0,7300.0,0],["2025-03-10",6600.0,6600.0,6600.0,6600.0,200],["2025-03-11",6600.0,6600.0,6600.0,6600.0,0],["2025-03-12",6600.0,6600.0,6600.0,6600.0,0],["2025-03-13",6600.0,6600.0,6600.0,6600.0,0],["2025-03-14",6600.0,6600.0,6600.0,6600.0,0],["2025-03-17",6600.0,6600.0,6600.0,6600.0,0],["2025-03-18",6600.0,6600.0,6600.0,6600.0,0],["2025-03-19",6600.0,6600.0,6600.0,6600.0,0],["2025-03-20",6600.0,6600.0,6600.0,6600.0,0],["2025-03-21",6600.0,6600.0,6600.0,6600.0,0],["2025-03-24",6600.0,6600.0,6600.0,6600.0,0],["2025-03-25",6600.0,6600.0,6600.0,6600.0,0],["2025-03-26",6600.0,6600.0,6600.0,6600.0,0],["2025-03-27",6600.0,6600.0,6600.0,6600.0,0],["2025-03-28",6600.0,6600.0,6600.0,6600.0,0],["2025-03-31",6600.0,6600.0,6600.0,6600.0,0],["2025-04-01",6600.0,6600.0,6600.0,6600.0,0],["2025-04-02",6600.0,6600.0,6600.0,6600.0,0],["2025-04-03",6600.0,6600.0,6600.0,6600.0,0],["2025-04-04",6000.0,6000.0,6000.0,6000.0,200],["2025-04-08",6000.0,6000.0,6000.0,6000.0,0],["2025-04-09",6000.0,6000.0,6000.0,6000.0,0],["2025-04-10",6600.0,6600.0,6600.0,6600.0,100],["2025-04-11",6600.0,6600.0,6600.0,6600.0,0],["2025-04-14",6600.0,6600.0,6600.0,6600.0,0],["2025-04-15",6600.0,6600.0,6600.0,6600.0,0],["2025-04-16",6600.0,6600.0,6600.0,6600.0,0],["2025-04-17",6600.0,6600.0,6600.0,6600.0,300],["2025-04-18",6600.0,6600.0,6600.0,6600.0,0],["2025-04-21",6600.0,6600.0,6600.0,6600.0,0],["2025-04-22",6600.0,6600.0,6600.0,6600.0,0],["2025-04-23",6600.0,6600.0,6600.0,6600.0,0],["2025-04-24",6600.0,6600.0,6600.0,6600.0,0],["2025-04-25",6600.0,6600.0,6600.0,6600.0,0],["2025-04-28",6600.0,6600.0,6600.0,6600.0,0],["2025-04-29",6600.0,6600.0,6600.0,6600.0,0],["2025-05-05",6600.0,6600.0,6600.0,6600.0,0],["2025-05-06",6600.0,6600.0,6600.0,6600.0,0],["2025-05-07",6600.0,6600.0,6600.0,6600.0,0],["2025-05-08",7200.0,7200.0,7200.0,7200.0,100],["2025-05-09",7200.0,7200.0,7200.0,7200.0,0],["2025-05-12",7200.0,7200.0,7200.0,7200.0,0],["2025-05-13",7200.0,7200.0,7200.0,7200.0,0],["2025-05-14",7200.0,7200.0,7200.0,7200.0,0],["2025-05-15",7200.0,7200.0,7200.0,7200.0,0],["2025-05-16",7200.0,7200.0,7200.0,7200.0,0],["2025-05-19",7900.0,7900.0,7900.0,7900.0,1800],["2025-05-20",7900.0,7900.0,7900.0,7900.0,0],["2025-05-21",7900.0,7900.0,7900.0,7900.0,0],["2025-05-22",7200.0,7200.0,7200.0,7200.0,100],["2025-05-23",7200.0,7200.0,7200.0,7200.0,0],["2025-05-26",7200.0,7200.0,7200.0,7200.0,0],["2025-05-27",7200.0,7200.0,7200.0,7200.0,0],["2025-05-28",7200.0,7200.0,7200.0,7200.0,0],["2025-05-29",7200.0,7200.0,7200.0,7200.0,0],["2025-05-30",7200.0,7200.0,7200.0,7200.0,0],["2025-06-02",7200.0,7200.0,7200.0,7200.0,0],["2025-06-03",7200.0,7200.0,7200.0,7200.0,0],["2025-06-04",7200.0,7200.0,7200.0,7200.0,0],["2025-06-05",7200.0,7200.0,7200.0,7200.0,0],["2025-06-06",7200.0,7200.0,7200.0,7200.0,0],["2025-06-09",7200.0,7200.0,7200.0,7200.0,0],["2025-06-10",7200.0,7200.0,7200.0,7200.0,0],["2025-06-11",7200.0,7200.0,7200.0,7200.0,0],["2025-06-12",7200.0,7200.0,7200.0,7200.0,0],["2025-06-13",7200.0,7200.0,7200.0,7200.0,0],["2025-06-16",7200.0,7200.0,7200.0,7200.0,0],["2025-06-17",7200.0,7200.0,7200.0,7200.0,0],["2025-06-18",7200.0,7200.0,7200.0,7200.0,0],["2025-06-19",7200.0,7200.0,7200.0,7200.0,0],["2025-06-20",7200.0,7200.0,7200.0,7200.0,0],["2025-06-23",7900.0,7900.0,7900.0,7900.0,100],["2025-06-24",8500.0,8500.0,8500.0,8500.0,600],["2025-06-25",8500.0,8500.0,8500.0,8500.0,0],["2025-06-26",7700.0,8900.0,7700.0,8400.0,35000],["2025-06-27",8400.0,8400.0,8400.0,8400.0,0],["2025-06-30",9000.0,9200.0,9000.0,9000.0,4100],["2025-07-01",9000.0,9000.0,9000.0,9000.0,0],["2025-07-02",8100.0,8200.0,8100.0,8200.0,1300],["2025-07-03",8200.0,9000.0,8200.0,9000.0,1100],["2025-07-04",9000.0,9000.0,9000.0,9000.0,0],["2025-07-07",9000.0,9000.0,9000.0,9000.0,0],["2025-07-08",9000.0,9000.0,9000.0,9000.0,0],["2025-07-09",9000.0,9000.0,9000.0,9000.0,0],["2025-07-10",9000.0,9000.0,9000.0,9000.0,0],["2025-07-11",9000.0,9000.0,9000.0,9000.0,0],["2025-07-14",9800.0,9900.0,9000.0,9000.0,3500],["2025-07-15",9100.0,9900.0,9100.0,9100.0,1400],["2025-07-16",9100.0,9100.0,9100.0,9100.0,0],["2025-07-17",9100.0,9100.0,9100.0,9100.0,0],["2025-07-18",9900.0,10000.0,9100.0,9100.0,1500],["2025-07-21",9900.0,10000.0,8500.0,8500.0,300],["2025-07-22",8500.0,9300.0,8000.0,8000.0,400],["2025-07-23",8800.0,8800.0,8800.0,8800.0,200],["2025-07-24",9600.0,9600.0,8500.0,9600.0,700],["2025-07-25",9600.0,9600.0,9600.0,9600.0,0],["2025-07-28",9600.0,10500.0,9600.0,9700.0,3900],["2025-07-29",9700.0,9700.0,9700.0,9700.0,0],["2025-07-30",9700.0,9700.0,9700.0,9700.0,0],["2025-07-31",9700.0,9700.0,9700.0,9700.0,0],["2025-08-01",9700.0,9700.0,9700.0,9700.0,0],["2025-08-04",9700.0,9700.0,9700.0,9700.0,0],["2025-08-05",9700.0,10000.0,9700.0,10000.0,700],["2025-08-06",10000.0,10000.0,10000.0,10000.0,0],["2025-08-07",10000.0,10000.0,10000.0,10000.0,0],["2025-08-08",10000.0,10000.0,10000.0,10000.0,0],["2025-08-11",10000.0,10000.0,10000.0,10000.0,0],["2025-08-12",10000.0,10000.0,10000.0,10000.0,0],["2025-08-13",10000.0,10000.0,10000.0,10000.0,0],["2025-08-14",10000.0,10000.0,10000.0,10000.0,0],["2025-08-15",10000.0,10000.0,10000.0,10000.0,0],["2025-08-18",11000.0,11000.0,10500.0,10500.0,3100],["2025-08-19",10500.0,10500.0,10500.0,10500.0,0],["2025-08-20",10500.0,10500.0,10500.0,10500.0,0],["2025-08-21",9500.0,10000.0,9500.0,10000.0,2800],["2025-08-22",10000.0,10000.0,10000.0,10000.0,0],["2025-08-25",10000.0,10000.0,10000.0,10000.0,0],["2025-08-26",10000.0,10000.0,10000.0,10000.0,0],["2025-08-27",10000.0,10000.0,10000.0,10000.0,0],["2025-08-28",11000.0,11000.0,11000.0,11000.0,100],["2025-08-29",11000.0,11000.0,11000.0,11000.0,0],["2025-09-03",11000.0,11000.0,11000.0,11000.0,0],["2025-09-04",11000.0,11000.0,11000.0,11000.0,0],["2025-09-05",11000.0,11000.0,11000.0,11000.0,0],["2025-09-08",11000.0,11000.0,11000.0,11000.0,0],["2025-09-09",11000.0,11000.0,11000.0,11000.0,0],["2025-09-10",11000.0,11000.0,11000.0,11000.0,0],["2025-09-11",11000.0,11000.0,11000.0,11000.0,0],["2025-09-12",11000.0,11000.0,11000.0,11000.0,0],["2025-09-15",11000.0,11000.0,11000.0,11000.0,0],["2025-09-16",11000.0,11000.0,11000.0,11000.0,0],["2025-09-17",9900.0,9900.0,9900.0,9900.0,100],["2025-09-18",9900.0,9900.0,9900.0,9900.0,0],["2025-09-19",9900.0,9900.0,9900.0,9900.0,0],["2025-09-22",9900.0,9900.0,9900.0,9900.0,0],["2025-09-23",9900.0,9900.0,9900.0,9900.0,0],["2025-09-24",9900.0,9900.0,9900.0,9900.0,0],["2025-09-25",9900.0,9900.0,9900.0,9900.0,0],["2025-09-26",9900.0,9900.0,9900.0,9900.0,0],["2025-09-29",9900.0,9900.0,9900.0,9900.0,0],["2025-09-30",10800.0,10800.0,10800.0,10800.0,100],["2025-10-01",10800.0,10800.0,10800.0,10800.0,0],["2025-10-02",10800.0,10800.0,10800.0,10800.0,0],["2025-10-03",10800.0,10800.0,10800.0,10800.0,0],["2025-10-06",10800.0,10800.0,10800.0,10800.0,0],["2025-10-07",10800.0,10800.0,10800.0,10800.0,0],["2025-10-08",10800.0,10800.0,10800.0,10800.0,0],["2025-10-09",10800.0,10800.0,10800.0,10800.0,0],["2025-10-10",10800.0,10800.0,10800.0,10800.0,0],["2025-10-13",10800.0,10800.0,10800.0,10800.0,0],["2025-10-14",10800.0,10800.0,10800.0,10800.0,0],["2025-10-15",10800.0,10800.0,10800.0,10800.0,0],["2025-10-16",10800.0,10800.0,10800.0,10800.0,0],["2025-10-17",10800.0,10800.0,10800.0,10800.0,0],["2025-10-20",10800.0,10800.0,10800.0,10800.0,0],["2025-10-21",10800.0,10800.0,10800.0,10800.0,0],["2025-10-22",10800.0,10800.0,10800.0,10800.0,0],["2025-10-23",10800.0,10800.0,10800.0,10800.0,0],["2025-10-24",10800.0,10800.0,10800.0,10800.0,0],["2025-10-27",9800.0,9800.0,9800.0,9800.0,100],["2025-10-28",9800.0,9800.0,9800.0,9800.0,0],["2025-10-29",8900.0,8900.0,8900.0,8900.0,200],["2025-10-30",8900.0,8900.0,8900.0,8900.0,0],["2025-10-31",8900.0,8900.0,8900.0,8900.0,0],["2025-11-03",8900.0,8900.0,8900.0,8900.0,0],["2025-11-04",8900.0,8900.0,8900.0,8900.0,0],["2025-11-05",8900.0,8900.0,8900.0,8900.0,0],["2025-11-06",8900.0,8900.0,8900.0,8900.0,0],["2025-11-07",8900.0,8900.0,8900.0,8900.0,0],["2025-11-10",8900.0,8900.0,8900.0,8900.0,0],["2025-11-11",8900.0,8900.0,8900.0,8900.0,0],["2025-11-12",8900.0,8900.0,8900.0,8900.0,0],["2025-11-13",8900.0,8900.0,8900.0,8900.0,0],["2025-11-14",8900.0,8900.0,8900.0,8900.0,0],["2025-11-17",8900.0,8900.0,8900.0,8900.0,0],["2025-11-18",8900.0,8900.0,8900.0,8900.0,0],["2025-11-19",8900.0,8900.0,8900.0,8900.0,0],["2025-11-20",8100.0,8100.0,8100.0,8100.0,100],["2025-11-21",8100.0,8100.0,8100.0,8100.0,0],["2025-11-24",8100.0,8100.0,8100.0,8100.0,0],["2025-11-25",8100.0,8100.0,8100.0,8100.0,0],["2025-11-26",8100.0,8100.0,8100.0,8100.0,0],["2025-11-27",8100.0,8100.0,8100.0,8100.0,0],["2025-11-28",8100.0,8100.0,8100.0,8100.0,0],["2025-12-01",8100.0,8100.0,8100.0,8100.0,0],["2025-12-02",8100.0,8100.0,8100.0,8100.0,0],["2025-12-03",8100.0,8100.0,8100.0,8100.0,0],["2025-12-04",8100.0,8100.0,8100.0,8100.0,0],["2025-12-05",8300.0,8300.0,8300.0,8300.0,100],["2025-12-08",8300.0,8300.0,8300.0,8300.0,0],["2025-12-09",8300.0,8300.0,8300.0,8300.0,0],["2025-12-10",8300.0,8300.0,8300.0,8300.0,0],["2025-12-11",8300.0,8300.0,8300.0,8300.0,0],["2025-12-12",8300.0,8300.0,8300.0,8300.0,0],["2025-12-15",8300.0,8300.0,8300.0,8300.0,0],["2025-12-16",8300.0,8300.0,8300.0,8300.0,0],["2025-12-17",8300.0,8300.0,8300.0,8300.0,0],["2025-12-18",8300.0,8300.0,8300.0,8300.0,0],["2025-12-19",8300.0,8300.0,8300.0,8300.0,0],["2025-12-22",8300.0,8300.0,8300.0,8300.0,0],["2025-12-23",8300.0,8300.0,8300.0,8300.0,0],["2025-12-24",8300.0,8300.0,8300.0,8300.0,0],["2025-12-25",8300.0,8300.0,8300.0,8300.0,0],["2025-12-26",8300.0,8300.0,8300.0,8300.0,0],["2025-12-29",8300.0,8300.0,8300.0,8300.0,0],["2025-12-30",8300.0,8300.0,8300.0,8300.0,0],["2025-12-31",8300.0,8300.0,8300.0,8300.0,0],["2026-01-05",8300.0,8300.0,8300.0,8300.0,0],["2026-01-06",8300.0,8300.0,8300.0,8300.0,300],["2026-01-07",8300.0,8300.0,8300.0,8300.0,0],["2026-01-08",8300.0,8300.0,8300.0,8300.0,0],["2026-01-09",8300.0,8300.0,8300.0,8300.0,0],["2026-01-12",7800.0,7800.0,7800.0,7800.0,300],["2026-01-13",7100.0,7100.0,7100.0,7100.0,100],["2026-01-14",7100.0,7100.0,7100.0,7100.0,0],["2026-01-15",7100.0,7100.0,7100.0,7100.0,0],["2026-01-16",7100.0,7100.0,7100.0,7100.0,0],["2026-01-19",7500.0,7500.0,7500.0,7500.0,100],["2026-01-20",7500.0,7500.0,7500.0,7500.0,0],["2026-01-21",7500.0,7500.0,7500.0,7500.0,0],["2026-01-22",7500.0,7500.0,7500.0,7500.0,0],["2026-01-23",7500.0,7500.0,7500.0,7500.0,0],["2026-01-26",7500.0,7500.0,7500.0,7500.0,0],["2026-01-27",8200.0,8200.0,8200.0,8200.0,400],["2026-01-28",8200.0,8200.0,8200.0,8200.0,0],["2026-01-29",8200.0,8200.0,8200.0,8200.0,0],["2026-01-30",8200.0,8200.0,8200.0,8200.0,0],["2026-02-02",8200.0,8200.0,8200.0,8200.0,0],["2026-02-03",8200.0,8200.0,7600.0,7600.0,1800],["2026-02-04",7600.0,7600.0,7600.0,7600.0,0],["2026-02-05",7600.0,7600.0,7600.0,7600.0,0],["2026-02-06",7600.0,7600.0,7600.0,7600.0,0],["2026-02-09",7600.0,7600.0,7600.0,7600.0,0],["2026-02-10",7600.0,7600.0,7600.0,7600.0,0],["2026-02-11",8300.0,8300.0,8300.0,8300.0,1800],["2026-02-12",8300.0,8300.0,8300.0,8300.0,0],["2026-02-13",8300.0,8300.0,8300.0,8300.0,0],["2026-02-23",8300.0,8300.0,8300.0,8300.0,0],["2026-02-24",7500.0,9100.0,7500.0,9100.0,600],["2026-02-25",9100.0,9100.0,9100.0,9100.0,0],["2026-02-26",9100.0,9100.0,9100.0,9100.0,0],["2026-02-27",9100.0,9100.0,9100.0,9100.0,0],["2026-03-02",9100.0,9100.0,9100.0,9100.0,300],["2026-03-03",9900.0,10000.0,9900.0,10000.0,700],["2026-03-04",10000.0,10000.0,10000.0,10000.0,2100],["2026-03-05",10000.0,10000.0,10000.0,10000.0,0],["2026-03-06",10000.0,10000.0,10000.0,10000.0,800],["2026-03-09",10000.0,10000.0,10000.0,10000.0,1000],["2026-03-10",10000.0,10000.0,10000.0,10000.0,400],["2026-03-11",10000.0,10000.0,10000.0,10000.0,200],["2026-03-12",10100.0,10100.0,10100.0,10100.0,300],["2026-03-13",10100.0,10100.0,10100.0,10100.0,0],["2026-03-16",10100.0,10100.0,10100.0,10100.0,0],["2026-03-17",10100.0,10100.0,10100.0,10100.0,0],["2026-03-18",10100.0,10100.0,10100.0,10100.0,0],["2026-03-19",10100.0,10100.0,10100.0,10100.0,0],["2026-03-20",10100.0,10100.0,10100.0,10100.0,0],["2026-03-23",10100.0,10100.0,10100.0,10100.0,0],["2026-03-24",10100.0,10100.0,10100.0,10100.0,0],["2026-03-25",10100.0,10100.0,10100.0,10100.0,0],["2026-03-26",9500.0,9500.0,9500.0,9500.0,100],["2026-03-27",9500.0,9500.0,9500.0,9500.0,0],["2026-03-30",9500.0,9500.0,9500.0,9500.0,0],["2026-03-31",10200.0,10200.0,10200.0,10200.0,500],["2026-04-01",10200.0,10200.0,10200.0,10200.0,200],["2026-04-02",10200.0,10200.0,10200.0,10200.0,0],["2026-04-03",10200.0,10200.0,10200.0,10200.0,0],["2026-04-06",10200.0,10200.0,10200.0,10200.0,0],["2026-04-07",10200.0,10200.0,10200.0,10200.0,0],["2026-04-08",10200.0,10200.0,10200.0,10200.0,0],["2026-04-09",10000.0,11200.0,10000.0,11200.0,600],["2026-04-10",11000.0,11000.0,11000.0,11000.0,300],["2026-04-13",11000.0,11000.0,11000.0,11000.0,0],["2026-04-14",11000.0,11000.0,11000.0,11000.0,0],["2026-04-15",11000.0,11000.0,11000.0,11000.0,290000],["2026-04-16",11000.0,11000.0,11000.0,11000.0,0],["2026-04-17",11000.0,11000.0,11000.0,11000.0,0],["2026-04-20",11000.0,11000.0,11000.0,11000.0,0],["2026-04-21",11000.0,11000.0,11000.0,11000.0,0],["2026-04-22",11000.0,11000.0,11000.0,11000.0,0],["2026-04-23",11000.0,11000.0,11000.0,11000.0,0],["2026-04-24",11000.0,11000.0,11000.0,11000.0,0],["2026-04-28",11000.0,11000.0,11000.0,11000.0,0],["2026-04-29",11000.0,11000.0,11000.0,11000.0,0],["2026-05-04",11000.0,11000.0,11000.0,11000.0,0],["2026-05-05",11000.0,11000.0,11000.0,11000.0,0],["2026-05-06",11000.0,11000.0,11000.0,11000.0,0],["2026-05-07",11000.0,11000.0,11000.0,11000.0,0],["2026-05-08",10600.0,10600.0,10600.0,10600.0,100],["2026-05-11",10600.0,10600.0,10600.0,10600.0,0],["2026-05-12",10600.0,10600.0,10600.0,10600.0,0],["2026-05-13",10600.0,10600.0,10600.0,10600.0,0],["2026-05-14",10600.0,10600.0,10600.0,10600.0,1000],["2026-05-15",10600.0,10600.0,10600.0,10600.0,0],["2026-05-18",10600.0,10600.0,10600.0,10600.0,0],["2026-05-19",10600.0,10600.0,10600.0,10600.0,0],["2026-05-20",10600.0,10600.0,10600.0,10600.0,0],["2026-05-21",10600.0,10600.0,10600.0,10600.0,0],["2026-05-22",10600.0,10600.0,10600.0,10600.0,0],["2026-05-25",10600.0,10600.0,10600.0,10600.0,0],["2026-05-26",10600.0,10600.0,10600.0,10600.0,0],["2026-05-27",10600.0,10600.0,10600.0,10600.0,0],["2026-05-28",10600.0,10600.0,10600.0,10600.0,0],["2026-05-29",10600.0,10600.0,10600.0,10600.0,0],["2026-06-01",10600.0,10600.0,10600.0,10600.0,1100],["2026-06-02",10500.0,10500.0,10500.0,10500.0,1000],["2026-06-03",10500.0,10500.0,10500.0,10500.0,0],["2026-06-04",10500.0,10500.0,10500.0,10500.0,0],["2026-06-05",10500.0,10500.0,10500.0,10500.0,0],["2026-06-08",10500.0,10500.0,10500.0,10500.0,0],["2026-06-09",10500.0,10500.0,10500.0,10500.0,0],["2026-06-10",10500.0,10500.0,10500.0,10500.0,0],["2026-06-11",10500.0,10500.0,10500.0,10500.0,0],["2026-06-12",10500.0,10500.0,10500.0,10500.0,0],["2026-06-15",10500.0,10500.0,10500.0,10500.0,0],["2026-06-16",10500.0,10500.0,10500.0,10500.0,0],["2026-06-17",10500.0,10500.0,10500.0,10500.0,0],["2026-06-18",10500.0,10500.0,10500.0,10500.0,0],["2026-06-19",10500.0,10500.0,10500.0,10500.0,0],["2026-06-22",10500.0,10500.0,10500.0,10500.0,0],["2026-06-23",10500.0,10500.0,10500.0,10500.0,0],["2026-06-24",10500.0,10500.0,10500.0,10500.0,0],["2026-06-25",10500.0,10500.0,10500.0,10500.0,0],["2026-06-26",10500.0,10500.0,10500.0,10500.0,0],["2026-06-29",10500.0,10500.0,10500.0,10500.0,0],["2026-06-30",10500.0,10500.0,10500.0,10500.0,0],["2026-07-01",10500.0,10500.0,10500.0,10500.0,0],["2026-07-02",10500.0,10500.0,10500.0,10500.0,0],["2026-07-03",10500.0,10500.0,10500.0,10500.0,0],["2026-07-06",10500.0,10500.0,10500.0,10500.0,0],["2026-07-07",10500.0,10500.0,10500.0,10500.0,0],["2026-07-08",10500.0,10500.0,10500.0,10500.0,0],["2026-07-09",10500.0,10500.0,10500.0,10500.0,0],["2026-07-10",10500.0,10500.0,10500.0,10500.0,0],["2026-07-13",10500.0,10500.0,10500.0,10500.0,0],["2026-07-14",10500.0,10500.0,10500.0,10500.0,0],["2026-07-15",10500.0,10500.0,10500.0,10500.0,0],["2026-07-16",10500.0,10500.0,10500.0,10500.0,0],["2026-07-17",10500.0,10500.0,10500.0,10500.0,0],["2026-07-20",10500.0,10500.0,10500.0,10500.0,0],["2026-07-21",10500.0,10500.0,10500.0,10500.0,0],["2026-07-22",10500.0,10500.0,10500.0,10500.0,0],["2026-07-23",10500.0,10500.0,10500.0,10500.0,0],["2026-07-24",10500.0,10500.0,10500.0,10500.0,0],["2026-07-27",10500.0,10500.0,10500.0,10500.0,0],["2026-07-28",10500.0,10500.0,10500.0,10500.0,0],["2026-07-29",10500.0,10500.0,10500.0,10500.0,0],["2026-07-30",10500.0,10500.0,10500.0,10500.0,0],["2026-07-31",10500.0,10500.0,10500.0,10500.0,0],["2026-08-03",10500.0,10500.0,10500.0,10500.0,0],["2026-08-04",10500.0,10500.0,10500.0,10500.0,0],["2026-08-05",10500.0,10500.0,10500.0,10500.0,0],["2026-08-06",10500.0,10500.0,10500.0,10500.0,0],["2026-08-07",10500.0,10500.0,10500.0,10500.0,0],["2026-08-10",10500.0,10500.0,10500.0,10500.0,0],["2026-08-11",10500.0,10500.0,10500.0,10500.0,0],["2026-08-12",10500.0,10500.0,10500.0,10500.0,0],["2026-08-13",10500.0,10500.0,10500.0,10500.0,0],["2026-08-14",10500.0,10500.0,10500.0,10500.0,0],["2026-08-17",10500.0,10500.0,10500.0,10500.0,0],["2026-08-18",10500.0,10500.0,10500.0,10500.0,0],["2026-08-19",10500.0,10500.0,10500.0,10500.0,0],["2026-08-20",10500.0,10500.0,10500.0,10500.0,0],["2026-08-21",10500.0,10500.0,10500.0,10500.0,0],["2026-08-24",10500.0,10500.0,10500.0,10500.0,0],["2026-08-25",10500.0,10500.0,10500.0,10500.0,0],["2026-08-26",10500.0,10500.0,10500.0,10500.0,0],["2026-08-27",10500.0,10500.0,10500.0,10500.0,0],["2026-08-28",10500.0,10500.0,10500.0,10500.0,0],["2026-09-03",10500.0,10500.0,10500.0,10500.0,0],["2026-09-04",10500.0,10500.0,10500.0,10500.0,0],["2026-09-07",10500.0,10500.0,10500.0,10500.0,0],["2026-09-08",10500.0,10500.0,10500.0,10500.0,0],["2026-09-09",10500.0,10500.0,10500.0,10500.0,0],["2026-09-10",10500.0,10500.0,10500.0,10500.0,0],["2026-09-11",10500.0,10500.0,10500.0,10500.0,0],["2026-09-14",10500.0,10500.0,10500.0,10500.0,0],["2026-09-15",10500.0,10500.0,10500.0,10500.0,0],["2026-09-16",10500.0,10500.0,10500.0,10500.0,0],["2026-09-17",10500.0,10500.0,10500.0,10500.0,0],["2026-09-18",10500.0,10500.0,10500.0,10500.0,0],["2026-09-21",10500.0,10500.0,10500.0,10500.0,0],["2026-09-22",10500.0,10500.0,10500.0,10500.0,0],["2026-09-23",10500.0,10500.0,10500.0,10500.0,0],["2026-09-24",10500.0,10500.0,10500.0,10500.0,0],["2026-09-25",10500.0,10500.0,10500.0,10500.0,0],["2026-09-28",10500.0,10500.0,10500.0,10500.0,0],["2026-09-29",10500.0,10500.0,10500.0,10500.0,0],["2026-09-30",10500.0,10500.0,10500.0,10500.0,0],["2026-10-01",9500.0,9500.0,9500.0,9500.0,100],["2026-10-02",9500.0,9500.0,9500.0,9500.0,0],["2026-10-05",9500.0,9500.0,9500.0,9500.0,0],["2026-10-06",9500.0,9500.0,9500.0,9500.0,0],["2026-10-07",9500.0,9500.0,9500.0,9500.0,0],["2026-10-08",9500.0,9500.0,9500.0,9500.0,0],["2026-10-09",8600.0,8600.0,8600.0,8600.0,100],["2026-10-12",8600.0,8600.0,8600.0,8600.0,0]]}