{"sym":"PIC","index":false,"bars":[["2015-08-05",5510.14,5510.14,5510.14,5510.14,700],["2015-08-06",5311.58,5311.58,5311.58,5311.58,3500],["2015-08-07",5063.37,5063.37,5063.37,5063.37,500],["2015-08-10",5063.37,5063.37,5063.37,5063.37,200],["2015-08-11",5013.73,5063.37,5013.73,5013.73,400],["2015-08-12",5063.37,5063.37,5063.37,5063.37,1000],["2015-08-13",5063.37,5063.37,5063.37,5063.37,1350],["2015-08-14",5063.37,5063.37,5063.37,5063.37,2700],["2015-08-17",5063.37,5063.37,5063.37,5063.37,0],["2015-08-18",5013.73,5063.37,5013.73,5063.37,5300],["2015-08-19",5013.73,5013.73,5013.73,5013.73,0],["2015-08-20",5013.73,5013.73,5013.73,5013.73,1200],["2015-08-21",5063.37,5063.37,5063.37,5063.37,300],["2015-08-24",5063.37,5063.37,5063.37,5063.37,0],["2015-08-25",5063.37,5063.37,5063.37,5063.37,1200],["2015-08-26",5063.37,5063.37,5063.37,5063.37,1010],["2015-08-27",5063.37,5063.37,5063.37,5063.37,0],["2015-08-28",5063.37,5063.37,5063.37,5063.37,0],["2015-08-31",5063.37,5063.37,5063.37,5063.37,300],["2015-09-01",5063.37,5063.37,5063.37,5063.37,0],["2015-09-03",5063.37,5063.37,5063.37,5063.37,0],["2015-09-04",5063.37,5063.37,5063.37,5063.37,400],["2015-09-07",5063.37,5063.37,5063.37,5063.37,0],["2015-09-08",5063.37,5063.37,5063.37,5063.37,600],["2015-09-09",5063.37,5063.37,5063.37,5063.37,1100],["2015-09-10",5063.37,5063.37,5063.37,5063.37,0],["2015-09-11",4964.09,4964.09,4964.09,4964.09,1288],["2015-09-14",4964.09,4964.09,4964.09,4964.09,0],["2015-09-15",4964.09,4964.09,4964.09,4964.09,0],["2015-09-16",4964.09,4964.09,4964.09,4964.09,0],["2015-09-17",4964.09,4964.09,4964.09,4964.09,3225],["2015-09-18",4964.09,4964.09,4964.09,4964.09,0],["2015-09-21",4964.09,4964.09,4964.09,4964.09,0],["2015-09-22",4219.48,5063.37,4219.48,5063.37,700],["2015-09-23",4964.09,4964.09,4964.09,4964.09,145],["2015-09-24",5063.37,5063.37,5063.37,5063.37,100],["2015-09-25",4964.09,4964.09,4964.09,4964.09,230],["2015-09-28",4964.09,4964.09,4964.09,4964.09,10],["2015-09-29",4964.09,4964.09,4964.09,4964.09,800],["2015-09-30",5063.37,5063.37,5063.37,5063.37,100],["2015-10-01",4964.09,4964.09,4964.09,4964.09,1800],["2015-10-02",4964.09,4964.09,4964.09,4964.09,708],["2015-10-05",5013.73,5013.73,5013.73,5013.73,100],["2015-10-06",5063.37,5063.37,4467.68,4467.68,937],["2015-10-07",4517.32,4517.32,4517.32,4517.32,0],["2015-10-08",5013.73,5013.73,5013.73,5013.73,200],["2015-10-09",5063.37,5063.37,5063.37,5063.37,200],["2015-10-12",5063.37,5063.37,4964.09,4964.09,200],["2015-10-13",5013.73,5013.73,4269.12,5013.73,6683],["2015-10-14",5013.73,5013.73,5013.73,5013.73,0],["2015-10-15",5013.73,5013.73,5013.73,5013.73,3600],["2015-10-16",4467.68,5013.73,4467.68,4715.89,300],["2015-10-19",4517.32,5013.73,4467.68,5013.73,7764],["2015-10-20",4467.68,4467.68,4368.4,4368.4,3545],["2015-10-21",4368.4,4368.4,4219.48,4219.48,3000],["2015-10-22",4318.76,4318.76,4318.76,4318.76,50],["2015-10-23",4318.76,4318.76,4318.76,4318.76,1300],["2015-10-26",4368.4,4368.4,4318.76,4368.4,1740],["2015-10-27",4318.76,4318.76,3971.27,4070.56,10810],["2015-10-28",4169.84,4169.84,4169.84,4169.84,300],["2015-10-29",4169.84,4169.84,4169.84,4169.84,450],["2015-10-30",4169.84,4169.84,4169.84,4169.84,0],["2015-11-02",4169.84,4169.84,4169.84,4169.84,0],["2015-11-03",4566.97,4566.97,4566.97,4566.97,2000],["2015-11-04",4566.97,4566.97,4418.04,4467.68,1700],["2015-11-05",4517.32,4517.32,4517.32,4517.32,0],["2015-11-06",4368.4,4368.4,4219.48,4368.4,3400],["2015-11-09",4368.4,4368.4,4368.4,4368.4,0],["2015-11-10",4467.68,4467.68,4467.68,4467.68,3020],["2015-11-11",4467.68,4467.68,4467.68,4467.68,0],["2015-11-12",4517.32,4517.32,4517.32,4517.32,200],["2015-11-13",4517.32,4765.53,4517.32,4765.53,2410],["2015-11-16",4666.25,4666.25,4666.25,4666.25,0],["2015-11-17",4666.25,4666.25,4666.25,4666.25,2225],["2015-11-18",4765.53,4765.53,4765.53,4765.53,7600],["2015-11-19",4765.53,4765.53,4765.53,4765.53,0],["2015-11-20",4765.53,4765.53,4765.53,4765.53,1600],["2015-11-23",4566.97,4566.97,4566.97,4566.97,1400],["2015-11-24",4666.25,4765.53,4666.25,4765.53,6600],["2015-11-25",4964.09,4964.09,4964.09,4964.09,3800],["2015-11-26",4964.09,4964.09,4964.09,4964.09,2592],["2015-11-27",4815.17,4864.81,4815.17,4864.81,3000],["2015-11-30",4964.09,4964.09,4964.09,4964.09,3700],["2015-12-01",4964.09,4964.09,4964.09,4964.09,3350],["2015-12-02",4964.09,5311.58,4964.09,5261.94,7710],["2015-12-03",5460.5,5460.5,5460.5,5460.5,100],["2015-12-04",5460.5,5460.5,5460.5,5460.5,1000],["2015-12-07",4964.09,4964.09,4964.09,4964.09,520],["2015-12-08",4964.09,4964.09,4964.09,4964.09,1400],["2015-12-09",4964.09,4964.09,4964.09,4964.09,0],["2015-12-10",4964.09,4964.09,4964.09,4964.09,0],["2015-12-11",4964.09,4964.09,4964.09,4964.09,0],["2015-12-14",4964.09,4964.09,4964.09,4964.09,0],["2015-12-15",4964.09,4964.09,4964.09,4964.09,0],["2015-12-16",4964.09,4964.09,4964.09,4964.09,0],["2015-12-17",4964.09,4964.09,4964.09,4964.09,300],["2015-12-18",4964.09,4964.09,4964.09,4964.09,0],["2015-12-21",5013.73,5013.73,4964.09,4964.09,600],["2015-12-22",4964.09,4964.09,4964.09,4964.09,1300],["2015-12-23",4964.09,4964.09,4964.09,4964.09,0],["2015-12-24",4964.09,4964.09,4964.09,4964.09,0],["2015-12-25",4219.48,4219.48,4219.48,4219.48,890],["2015-12-28",4964.09,4964.09,4964.09,4964.09,0],["2015-12-29",5212.3,5212.3,4964.09,5212.3,4115],["2015-12-30",5212.3,5212.3,5212.3,5212.3,600],["2015-12-31",5212.3,5212.3,5212.3,5212.3,1495],["2016-01-04",5460.5,5460.5,4964.09,4964.09,2000],["2016-01-05",5410.86,5410.86,5410.86,5410.86,200],["2016-01-06",5212.3,5212.3,5212.3,5212.3,2500],["2016-01-07",5410.86,5410.86,5410.86,5410.86,400],["2016-01-08",5460.5,5460.5,5460.5,5460.5,9000],["2016-01-11",5708.71,5708.71,5460.5,5559.78,4100],["2016-01-12",5559.78,5559.78,5559.78,5559.78,0],["2016-01-13",5212.3,5212.3,5212.3,5212.3,750],["2016-01-14",5460.5,5460.5,5460.5,5460.5,4000],["2016-01-15",5460.5,5460.5,5212.3,5212.3,1300],["2016-01-18",5361.22,5361.22,5361.22,5361.22,0],["2016-01-19",5361.22,5361.22,5361.22,5361.22,0],["2016-01-20",5311.58,5311.58,5311.58,5311.58,100],["2016-01-21",5311.58,5311.58,5311.58,5311.58,1000],["2016-01-22",5311.58,5311.58,5311.58,5311.58,0],["2016-01-25",5311.58,5311.58,5311.58,5311.58,0],["2016-01-26",5311.58,5311.58,5311.58,5311.58,0],["2016-01-27",4964.09,4964.09,4964.09,4964.09,700],["2016-01-28",4964.09,4964.09,4964.09,4964.09,12],["2016-01-29",4964.09,4964.09,4964.09,4964.09,50],["2016-02-01",5212.3,5212.3,5063.37,5063.37,3300],["2016-02-02",5063.37,5063.37,5063.37,5063.37,100],["2016-02-03",5063.37,5063.37,5063.37,5063.37,0],["2016-02-04",5113.02,5113.02,5113.02,5113.02,500],["2016-02-05",5113.02,5113.02,5113.02,5113.02,0],["2016-02-15",5113.02,5113.02,5113.02,5113.02,0],["2016-02-16",5113.02,5113.02,5113.02,5113.02,0],["2016-02-17",5807.99,5807.99,5708.71,5708.71,1300],["2016-02-18",5708.71,5708.71,5460.5,5460.5,1100],["2016-02-19",5460.5,5460.5,5460.5,5460.5,1000],["2016-02-22",4964.09,5559.78,4964.09,5559.78,370],["2016-02-23",5361.22,5361.22,5361.22,5361.22,0],["2016-02-24",5460.5,5460.5,5460.5,5460.5,1000],["2016-02-25",5460.5,5559.78,5460.5,5559.78,2600],["2016-02-26",5510.14,5510.14,5510.14,5510.14,2700],["2016-02-29",5212.3,5212.3,5212.3,5212.3,655],["2016-03-01",5212.3,5212.3,5212.3,5212.3,80],["2016-03-02",5609.42,5609.42,5609.42,5609.42,1000],["2016-03-03",5609.42,5609.42,5510.14,5510.14,5560],["2016-03-04",5559.78,5559.78,5559.78,5559.78,900],["2016-03-07",5559.78,5559.78,5559.78,5559.78,0],["2016-03-08",5460.5,5460.5,5460.5,5460.5,1300],["2016-03-09",5460.5,5460.5,5460.5,5460.5,0],["2016-03-10",5460.5,5460.5,5460.5,5460.5,5300],["2016-03-11",5460.5,5460.5,5460.5,5460.5,500],["2016-03-14",5460.5,5460.5,5460.5,5460.5,0],["2016-03-15",5460.5,5460.5,5460.5,5460.5,403],["2016-03-16",5460.5,5460.5,5460.5,5460.5,6900],["2016-03-17",5460.5,5510.14,5460.5,5510.14,900],["2016-03-18",5510.14,5510.14,5510.14,5510.14,35],["2016-03-21",5510.14,5510.14,5510.14,5510.14,0],["2016-03-22",5510.14,5510.14,5510.14,5510.14,0],["2016-03-23",5609.42,5659.07,5609.42,5659.07,2200],["2016-03-24",5559.78,5659.07,5559.78,5659.07,3212],["2016-03-25",5659.07,5659.07,5659.07,5659.07,0],["2016-03-28",5659.07,5659.07,5659.07,5659.07,0],["2016-03-29",5609.42,5609.42,5609.42,5609.42,2600],["2016-03-30",5609.42,5609.42,5609.42,5609.42,1500],["2016-03-31",5609.42,5609.42,5609.42,5609.42,2800],["2016-04-01",5609.42,5659.07,5609.42,5659.07,4500],["2016-04-04",5659.07,5659.07,5659.07,5659.07,1000],["2016-04-05",5609.42,5659.07,5609.42,5659.07,12200],["2016-04-06",5659.07,5708.71,5659.07,5708.71,700],["2016-04-07",5659.07,5659.07,5659.07,5659.07,0],["2016-04-08",5659.07,5659.07,5659.07,5659.07,0],["2016-04-11",5659.07,5659.07,5659.07,5659.07,0],["2016-04-12",5659.07,5659.07,5659.07,5659.07,1000],["2016-04-13",5659.07,5659.07,5659.07,5659.07,2900],["2016-04-14",5659.07,5659.07,5659.07,5659.07,1700],["2016-04-15",5659.07,5659.07,5659.07,5659.07,1432],["2016-04-19",5659.07,5659.07,5659.07,5659.07,0],["2016-04-20",5659.07,5659.07,5659.07,5659.07,0],["2016-04-21",5659.07,5659.07,5659.07,5659.07,1700],["2016-04-22",5659.07,5659.07,5659.07,5659.07,100],["2016-04-25",5659.07,5659.07,5659.07,5659.07,0],["2016-04-26",5659.07,5659.07,5659.07,5659.07,0],["2016-04-27",5708.71,5708.71,5708.71,5708.71,1000],["2016-04-28",5708.71,5708.71,5708.71,5708.71,100],["2016-04-29",5708.71,5708.71,5708.71,5708.71,2200],["2016-05-04",5708.71,5708.71,5708.71,5708.71,0],["2016-05-05",5708.71,5708.71,5708.71,5708.71,100],["2016-05-06",5609.42,5609.42,5609.42,5609.42,821],["2016-05-09",5609.42,5609.42,5609.42,5609.42,0],["2016-05-10",5659.07,5659.07,5659.07,5659.07,500],["2016-05-11",5659.07,5659.07,5659.07,5659.07,905],["2016-05-12",5807.99,5807.99,5807.99,5807.99,5084],["2016-05-13",5907.27,5907.27,5907.27,5907.27,2000],["2016-05-16",5956.91,5956.91,5956.91,5956.91,5061],["2016-05-17",5956.91,5956.91,5807.99,5807.99,200],["2016-05-18",5907.27,5907.27,5907.27,5907.27,0],["2016-05-19",5907.27,5907.27,5907.27,5907.27,0],["2016-05-20",5801.78,5907.27,5801.78,5907.27,3300],["2016-05-23",5854.53,5854.53,5854.53,5854.53,26],["2016-05-24",5854.53,5854.53,5854.53,5854.53,0],["2016-05-25",6170.99,6223.73,6170.99,6223.73,8714],["2016-05-26",6170.99,6170.99,6170.99,6170.99,600],["2016-05-27",6170.99,6170.99,6170.99,6170.99,2900],["2016-05-30",6170.99,6170.99,6170.99,6170.99,1900],["2016-05-31",6170.99,6170.99,6170.99,6170.99,60],["2016-06-01",6170.99,6170.99,6170.99,6170.99,100],["2016-06-02",6170.99,6170.99,6170.99,6170.99,0],["2016-06-03",5801.78,5854.53,5801.78,5854.53,400],["2016-06-06",6170.99,6592.94,6170.99,6592.94,1200],["2016-06-07",6592.94,6592.94,6592.94,6592.94,100],["2016-06-08",6592.94,6592.94,6592.94,6592.94,0],["2016-06-09",6592.94,6592.94,6592.94,6592.94,3000],["2016-06-10",6592.94,6592.94,5907.27,6329.22,3600],["2016-06-13",5907.27,5907.27,5907.27,5907.27,1210],["2016-06-14",5907.27,5907.27,5907.27,5907.27,25],["2016-06-15",5907.27,5907.27,5907.27,5907.27,0],["2016-06-16",5907.27,5907.27,5907.27,5907.27,0],["2016-06-17",6065.5,6065.5,6065.5,6065.5,590],["2016-06-20",6223.73,6329.22,6065.5,6329.22,500],["2016-06-21",6065.5,6329.22,6065.5,6329.22,200],["2016-06-22",6118.24,6592.94,5327.09,6592.94,4082],["2016-06-23",6012.76,6012.76,5960.01,5960.01,600],["2016-06-24",6065.5,6065.5,6065.5,6065.5,280],["2016-06-27",6065.5,6065.5,6065.5,6065.5,0],["2016-06-28",6856.65,6856.65,6592.94,6698.42,1290],["2016-06-29",6698.42,6698.42,6698.42,6698.42,5],["2016-06-30",6170.99,6170.99,6170.99,6170.99,200],["2016-07-01",6170.99,6170.99,6170.99,6170.99,310],["2016-07-04",6329.22,6329.22,6329.22,6329.22,400],["2016-07-05",6170.99,6223.73,6170.99,6223.73,1800],["2016-07-06",6170.99,6170.99,6170.99,6170.99,11409],["2016-07-07",6329.22,6329.22,6329.22,6329.22,400],["2016-07-08",6329.22,6329.22,6329.22,6329.22,0],["2016-07-11",6329.22,6329.22,6329.22,6329.22,400],["2016-07-12",6329.22,6329.22,6329.22,6329.22,0],["2016-07-13",6329.22,6329.22,6329.22,6329.22,0],["2016-07-14",6170.99,6170.99,6170.99,6170.99,2843],["2016-07-15",6170.99,6276.47,6170.99,6276.47,4510],["2016-07-18",6276.47,6276.47,6276.47,6276.47,15],["2016-07-19",6170.99,6170.99,6170.99,6170.99,300],["2016-07-20",6223.73,6223.73,6223.73,6223.73,1689],["2016-07-21",6223.73,6223.73,6223.73,6223.73,310],["2016-07-22",6223.73,6223.73,6223.73,6223.73,44],["2016-07-25",6223.73,6223.73,6170.99,6170.99,700],["2016-07-26",6223.73,6329.22,6223.73,6276.47,3450],["2016-07-27",6276.47,6276.47,6276.47,6276.47,0],["2016-07-28",6276.47,6276.47,6276.47,6276.47,0],["2016-07-29",6276.47,6276.47,6276.47,6276.47,0],["2016-08-01",6487.45,6487.45,6487.45,6487.45,3129],["2016-08-02",6223.73,6223.73,6223.73,6223.73,10555],["2016-08-03",6065.5,6329.22,5538.07,5538.07,8100],["2016-08-04",5696.3,5696.3,5696.3,5696.3,1200],["2016-08-05",5907.27,6434.71,5907.27,5907.27,3725],["2016-08-08",5907.27,5960.01,5379.84,5379.84,29947],["2016-08-09",5432.58,5432.58,5432.58,5432.58,0],["2016-08-10",5432.58,5432.58,5432.58,5432.58,0],["2016-08-11",5801.78,5801.78,5801.78,5801.78,2755],["2016-08-12",5801.78,5801.78,5801.78,5801.78,1532],["2016-08-15",5801.78,5801.78,5801.78,5801.78,3000],["2016-08-16",6118.24,6118.24,6118.24,6118.24,1000],["2016-08-17",5696.3,5696.3,5696.3,5696.3,1800],["2016-08-18",5696.3,5696.3,5696.3,5696.3,2550],["2016-08-19",6118.24,6118.24,6118.24,6118.24,500],["2016-08-22",6118.24,6118.24,6118.24,6118.24,11815],["2016-08-23",6118.24,6118.24,6118.24,6118.24,0],["2016-08-24",6118.24,6118.24,6118.24,6118.24,60],["2016-08-25",6118.24,6118.24,6118.24,6118.24,600],["2016-08-26",5801.78,5801.78,5801.78,5801.78,2150],["2016-08-29",5801.78,5801.78,5801.78,5801.78,0],["2016-08-30",5801.78,5801.78,5801.78,5801.78,0],["2016-08-31",5538.07,5538.07,5538.07,5538.07,1050],["2016-09-01",5538.07,5538.07,5538.07,5538.07,0],["2016-09-05",5538.07,5538.07,5538.07,5538.07,0],["2016-09-06",5801.78,5801.78,5801.78,5801.78,800],["2016-09-07",5801.78,5801.78,5801.78,5801.78,0],["2016-09-08",5801.78,5801.78,5801.78,5801.78,0],["2016-09-09",5801.78,5801.78,5801.78,5801.78,0],["2016-09-12",5801.78,5801.78,5801.78,5801.78,2932],["2016-09-13",5801.78,5801.78,5801.78,5801.78,720],["2016-09-14",6065.5,6065.5,6065.5,6065.5,1200],["2016-09-15",6065.5,6065.5,6065.5,6065.5,775],["2016-09-16",6065.5,6065.5,6065.5,6065.5,0],["2016-09-19",6065.5,6065.5,6065.5,6065.5,255],["2016-09-20",6065.5,6065.5,6065.5,6065.5,0],["2016-09-21",6065.5,6065.5,6065.5,6065.5,0],["2016-09-22",6065.5,6065.5,6065.5,6065.5,0],["2016-09-23",6065.5,6065.5,6065.5,6065.5,880],["2016-09-26",5907.27,5907.27,5696.3,5696.3,1725],["2016-09-27",5696.3,5696.3,5696.3,5696.3,0],["2016-09-28",5801.78,5801.78,5801.78,5801.78,200],["2016-09-29",5801.78,5801.78,5801.78,5801.78,1200],["2016-09-30",5907.27,5907.27,5907.27,5907.27,6575],["2016-10-03",5907.27,5907.27,5907.27,5907.27,1000],["2016-10-04",5907.27,5907.27,5907.27,5907.27,726],["2016-10-05",5907.27,5907.27,5907.27,5907.27,0],["2016-10-06",5907.27,5907.27,5907.27,5907.27,1020],["2016-10-07",5907.27,5907.27,5907.27,5907.27,4600],["2016-10-10",5907.27,5907.27,5907.27,5907.27,0],["2016-10-11",5274.35,5274.35,5274.35,5274.35,100],["2016-10-12",5274.35,5274.35,5274.35,5274.35,38],["2016-10-13",5274.35,5274.35,5274.35,5274.35,600],["2016-10-14",5274.35,5274.35,5274.35,5274.35,0],["2016-10-17",5801.78,5801.78,5801.78,5801.78,125],["2016-10-18",5801.78,5801.78,5801.78,5801.78,300],["2016-10-19",5801.78,5801.78,5801.78,5801.78,400],["2016-10-20",5801.78,5801.78,5801.78,5801.78,750],["2016-10-21",5801.78,5801.78,5801.78,5801.78,300],["2016-10-24",5801.78,5801.78,5801.78,5801.78,0],["2016-10-25",5801.78,5801.78,5801.78,5801.78,0],["2016-10-26",5696.3,5696.3,5696.3,5696.3,1021],["2016-10-27",5696.3,5696.3,5696.3,5696.3,50],["2016-10-28",5696.3,5696.3,5696.3,5696.3,0],["2016-10-31",5696.3,5696.3,5538.07,5538.07,2659],["2016-11-01",5696.3,5696.3,5696.3,5696.3,200],["2016-11-02",5801.78,5801.78,5696.3,5696.3,1400],["2016-11-03",5749.04,5749.04,5749.04,5749.04,50],["2016-11-04",5696.3,5801.78,5696.3,5801.78,2753],["2016-11-07",5696.3,5696.3,5696.3,5696.3,130],["2016-11-08",5696.3,5696.3,5696.3,5696.3,300],["2016-11-09",5801.78,5801.78,5801.78,5801.78,600],["2016-11-10",5801.78,5801.78,5801.78,5801.78,800],["2016-11-11",5801.78,5801.78,5801.78,5801.78,12],["2016-11-14",5749.04,5801.78,5749.04,5801.78,2780],["2016-11-15",5696.3,5696.3,5696.3,5696.3,1270],["2016-11-16",5696.3,5696.3,5696.3,5696.3,0],["2016-11-17",5696.3,5696.3,5696.3,5696.3,800],["2016-11-18",5696.3,5696.3,5696.3,5696.3,2538],["2016-11-21",5538.07,5696.3,5538.07,5696.3,500],["2016-11-22",5696.3,5696.3,5643.55,5643.55,2060],["2016-11-23",5696.3,5696.3,5696.3,5696.3,200],["2016-11-24",5696.3,5696.3,5696.3,5696.3,0],["2016-11-25",5696.3,5696.3,5696.3,5696.3,0],["2016-11-28",5696.3,5696.3,5696.3,5696.3,0],["2016-11-29",5696.3,5696.3,5696.3,5696.3,0],["2016-11-30",5696.3,5749.04,5696.3,5749.04,1000],["2016-12-01",5801.78,5801.78,5801.78,5801.78,100],["2016-12-02",5801.78,5801.78,5801.78,5801.78,1735],["2016-12-05",5801.78,5801.78,5801.78,5801.78,35],["2016-12-06",5749.04,5749.04,5749.04,5749.04,400],["2016-12-07",5696.3,5696.3,5696.3,5696.3,3100],["2016-12-08",5696.3,5696.3,5696.3,5696.3,468],["2016-12-09",5696.3,5696.3,5696.3,5696.3,0],["2016-12-12",5696.3,5696.3,5696.3,5696.3,500],["2016-12-13",5696.3,5696.3,5696.3,5696.3,0],["2016-12-14",5696.3,5696.3,5696.3,5696.3,0],["2016-12-15",5696.3,5696.3,5696.3,5696.3,1515],["2016-12-16",5801.78,5801.78,5801.78,5801.78,775],["2016-12-19",5801.78,5801.78,5801.78,5801.78,5],["2016-12-20",5854.53,5854.53,5854.53,5854.53,1000],["2016-12-21",5801.78,5801.78,5801.78,5801.78,913],["2016-12-22",5801.78,5801.78,5801.78,5801.78,0],["2016-12-23",5801.78,5801.78,5801.78,5801.78,0],["2016-12-26",5801.78,5801.78,5801.78,5801.78,0],["2016-12-27",5960.01,5960.01,5960.01,5960.01,155],["2016-12-28",5907.27,5907.27,5907.27,5907.27,1200],["2016-12-29",5907.27,5907.27,5907.27,5907.27,0],["2017-01-09",5801.78,5801.78,5801.78,5801.78,5000],["2017-01-10",5801.78,5801.78,5801.78,5801.78,742],["2017-01-11",5801.78,5801.78,5801.78,5801.78,600],["2017-01-12",5801.78,5801.78,5801.78,5801.78,0],["2017-01-13",5801.78,5801.78,5801.78,5801.78,100],["2017-01-16",6065.5,6065.5,6065.5,6065.5,400],["2017-01-17",6012.76,6012.76,6012.76,6012.76,800],["2017-01-18",6065.5,6065.5,6065.5,6065.5,100],["2017-01-19",6065.5,6065.5,6065.5,6065.5,1520],["2017-01-20",5960.01,5960.01,5960.01,5960.01,600],["2017-01-23",5960.01,5960.01,5960.01,5960.01,0],["2017-01-24",6065.5,6065.5,6065.5,6065.5,7000],["2017-01-25",6065.5,6065.5,6065.5,6065.5,0],["2017-02-02",6065.5,6065.5,6065.5,6065.5,0],["2017-02-03",6118.24,6329.22,6118.24,6329.22,6100],["2017-02-06",6329.22,6329.22,6329.22,6329.22,0],["2017-02-07",6329.22,6329.22,6329.22,6329.22,20],["2017-02-08",6381.96,6381.96,6381.96,6381.96,700],["2017-02-09",6381.96,6381.96,6381.96,6381.96,0],["2017-02-10",6223.73,6751.17,6223.73,6381.96,490],["2017-02-13",6381.96,6381.96,6381.96,6381.96,0],["2017-02-14",6381.96,6381.96,6381.96,6381.96,0],["2017-02-15",6381.96,6381.96,6329.22,6329.22,1000],["2017-02-16",6329.22,6329.22,6329.22,6329.22,0],["2017-02-17",6329.22,6329.22,6329.22,6329.22,0],["2017-02-20",6329.22,6329.22,6329.22,6329.22,0],["2017-02-21",6329.22,6329.22,6329.22,6329.22,0],["2017-02-22",6276.47,6276.47,6276.47,6276.47,900],["2017-02-23",6276.47,6276.47,6276.47,6276.47,0],["2017-02-24",6329.22,6329.22,6065.5,6065.5,2675],["2017-02-27",6065.5,6065.5,6065.5,6065.5,0],["2017-02-28",6065.5,6065.5,6065.5,6065.5,0],["2017-03-01",6065.5,6065.5,6065.5,6065.5,0],["2017-03-02",6645.68,6645.68,6645.68,6645.68,100],["2017-03-03",6645.68,6645.68,6645.68,6645.68,0],["2017-03-06",6645.68,6645.68,6645.68,6645.68,0],["2017-03-07",6645.68,6645.68,6645.68,6645.68,0],["2017-03-08",6803.91,6803.91,6803.91,6803.91,900],["2017-03-09",6803.91,6803.91,6803.91,6803.91,0],["2017-03-10",6803.91,6803.91,6803.91,6803.91,0],["2017-03-13",6803.91,6803.91,6803.91,6803.91,0],["2017-03-14",6803.91,6803.91,6803.91,6803.91,0],["2017-03-15",6592.94,6803.91,6592.94,6803.91,4900],["2017-03-16",6803.91,6803.91,6803.91,6803.91,0],["2017-03-17",6803.91,6803.91,6803.91,6803.91,0],["2017-03-20",6803.91,6803.91,6803.91,6803.91,0],["2017-03-21",6803.91,6803.91,6803.91,6803.91,0],["2017-03-22",6803.91,6803.91,6803.91,6803.91,0],["2017-03-23",6434.71,6434.71,6434.71,6434.71,900],["2017-03-24",6434.71,6434.71,6434.71,6434.71,0],["2017-03-27",5801.78,5801.78,5801.78,5801.78,17655],["2017-03-28",6381.96,6381.96,6381.96,6381.96,3000],["2017-03-29",6381.96,6381.96,6381.96,6381.96,0],["2017-03-30",6434.71,6434.71,6381.96,6434.71,13450],["2017-03-31",6487.45,6592.94,6487.45,6592.94,800],["2017-04-03",6592.94,6592.94,6592.94,6592.94,1000],["2017-04-04",6803.91,6803.91,6803.91,6803.91,10600],["2017-04-05",6803.91,6803.91,6803.91,6803.91,4855],["2017-04-07",6803.91,6803.91,6803.91,6803.91,50],["2017-04-10",6803.91,6803.91,6803.91,6803.91,0],["2017-04-11",6803.91,6803.91,6803.91,6803.91,500],["2017-04-12",6803.91,6803.91,6803.91,6803.91,0],["2017-04-13",6803.91,6803.91,6803.91,6803.91,146],["2017-04-14",6856.65,6856.65,6856.65,6856.65,700],["2017-04-17",6592.94,6592.94,6592.94,6592.94,500],["2017-04-18",6856.65,6856.65,6856.65,6856.65,500],["2017-04-19",6856.65,6856.65,6856.65,6856.65,600],["2017-04-20",6856.65,6856.65,6856.65,6856.65,0],["2017-04-21",6856.65,6856.65,6856.65,6856.65,40],["2017-04-24",6856.65,6856.65,6856.65,6856.65,0],["2017-04-25",6856.65,6856.65,6856.65,6856.65,0],["2017-04-26",6856.65,6856.65,6856.65,6856.65,100],["2017-04-27",6856.65,6856.65,6856.65,6856.65,0],["2017-04-28",6856.65,6856.65,6856.65,6856.65,0],["2017-05-03",6856.65,6856.65,6856.65,6856.65,19],["2017-05-04",6856.65,6856.65,6856.65,6856.65,0],["2017-05-05",6856.65,6856.65,6856.65,6856.65,0],["2017-05-08",6645.68,6645.68,6645.68,6645.68,325],["2017-05-09",6645.68,6645.68,6645.68,6645.68,2683],["2017-05-10",6645.68,6645.68,6645.68,6645.68,716],["2017-05-11",6645.68,6645.68,6645.68,6645.68,0],["2017-05-12",6645.68,6645.68,6645.68,6645.68,0],["2017-05-15",6592.94,6592.94,6592.94,6592.94,1771],["2017-05-16",6592.94,6592.94,6592.94,6592.94,0],["2017-05-17",6592.94,6592.94,6592.94,6592.94,900],["2017-05-18",6592.94,6592.94,6592.94,6592.94,100],["2017-05-19",6592.94,6592.94,6592.94,6592.94,0],["2017-05-22",6592.94,6592.94,6592.94,6592.94,86],["2017-05-23",6592.94,6592.94,6592.94,6592.94,0],["2017-05-24",6645.68,6645.68,6645.68,6645.68,400],["2017-05-25",6487.45,6487.45,6487.45,6487.45,1388],["2017-05-26",6540.19,6540.19,6540.19,6540.19,790],["2017-05-29",6540.19,6540.19,6540.19,6540.19,0],["2017-05-30",6645.68,6645.68,6645.68,6645.68,1350],["2017-05-31",7120.37,7120.37,7120.37,7120.37,600],["2017-06-01",7120.37,7120.37,7120.37,7120.37,0],["2017-06-02",7331.34,7384.09,7331.34,7384.09,2400],["2017-06-05",7384.09,7384.09,7384.09,7384.09,75],["2017-06-06",7384.09,7384.09,7384.09,7384.09,0],["2017-06-07",7489.58,7489.58,7489.58,7489.58,300],["2017-06-08",7489.58,7489.58,7489.58,7489.58,0],["2017-06-09",7120.37,7120.37,7120.37,7120.37,400],["2017-06-12",7278.6,7753.29,7278.6,7753.29,2120],["2017-06-13",7384.09,7384.09,7384.09,7384.09,500],["2017-06-14",7647.81,7647.81,7647.81,7647.81,500],["2017-06-15",6962.14,6962.14,6909.4,6909.4,1250],["2017-06-16",7595.06,7595.06,7595.06,7595.06,1825],["2017-06-19",7911.52,7911.52,7911.52,7911.52,575],["2017-06-20",7911.52,7911.52,7911.52,7911.52,45],["2017-06-21",7911.52,7911.52,7911.52,7911.52,2400],["2017-06-22",7173.11,7331.34,7173.11,7331.34,1050],["2017-06-23",7331.34,7331.34,7331.34,7331.34,0],["2017-06-26",7911.52,7911.52,7436.83,7436.83,4850],["2017-06-27",8069.75,8069.75,8069.75,8069.75,100],["2017-06-28",8860.91,8860.91,8860.91,8860.91,100],["2017-06-29",8860.91,8860.91,8860.91,8860.91,100],["2017-06-30",8069.75,8069.75,8069.75,8069.75,1170],["2017-07-03",8069.75,8069.75,8069.75,8069.75,0],["2017-07-04",8069.75,8069.75,8069.75,8069.75,71],["2017-07-05",7384.09,8438.96,7384.09,8438.96,2713],["2017-07-06",8438.96,8438.96,8438.96,8438.96,0],["2017-07-07",8438.96,8438.96,8438.96,8438.96,1600],["2017-07-10",8438.96,8438.96,8438.96,8438.96,0],["2017-07-11",8438.96,8438.96,8438.96,8438.96,1700],["2017-07-12",9282.85,9282.85,9282.85,9282.85,100],["2017-07-13",10179.49,10179.49,8702.68,10074.01,1200],["2017-07-14",9493.83,9493.83,9493.83,9493.83,630],["2017-07-17",9124.62,9493.83,9124.62,9493.83,1300],["2017-07-18",9071.88,9071.88,9071.88,9071.88,500],["2017-07-19",8702.68,8702.68,8702.68,8702.68,500],["2017-07-20",8702.68,8702.68,8702.68,8702.68,0],["2017-07-21",8966.39,8966.39,8755.42,8755.42,800],["2017-07-24",8702.68,8702.68,8702.68,8702.68,600],["2017-07-25",8808.16,8808.16,8808.16,8808.16,675],["2017-07-26",8808.16,8808.16,8808.16,8808.16,0],["2017-07-27",8913.65,8913.65,8808.16,8808.16,1400],["2017-07-28",8808.16,8808.16,8808.16,8808.16,145],["2017-07-31",8966.39,8966.39,8966.39,8966.39,1180],["2017-08-01",8913.65,8913.65,8702.68,8702.68,777],["2017-08-02",8702.68,9493.83,8702.68,9493.83,1100],["2017-08-03",9493.83,9493.83,9493.83,9493.83,0],["2017-08-04",8808.16,9493.83,8702.68,9493.83,1473],["2017-08-07",8966.39,8966.39,8966.39,8966.39,120],["2017-08-08",9493.83,9493.83,9441.08,9441.08,6016],["2017-08-09",9441.08,10337.72,8966.39,9441.08,5340],["2017-08-10",9441.08,9493.83,9441.08,9493.83,875],["2017-08-11",8702.68,9493.83,8544.44,9493.83,450],["2017-08-14",8597.19,9388.34,8597.19,8702.68,530],["2017-08-15",8702.68,9441.08,8702.68,8702.68,402],["2017-08-16",8702.68,9388.34,8491.7,8597.19,1730],["2017-08-17",8649.93,9441.08,8649.93,9441.08,5108],["2017-08-18",9160.1,9441.08,8766.72,9441.08,2588],["2017-08-21",8766.72,8766.72,8710.52,8710.52,2698],["2017-08-22",8541.93,9328.69,8429.54,9328.69,1168],["2017-08-23",8991.51,9272.49,8598.13,8598.13,1200],["2017-08-24",8991.51,8991.51,8991.51,8991.51,188],["2017-08-25",9216.3,9216.3,9216.3,9216.3,100],["2017-08-28",9216.3,9216.3,9216.3,9216.3,0],["2017-08-29",8541.93,8541.93,8541.93,8541.93,236],["2017-08-30",8541.93,8541.93,8541.93,8541.93,2800],["2017-08-31",8541.93,8541.93,8541.93,8541.93,0],["2017-09-01",8598.13,8879.11,8598.13,8598.13,5300],["2017-09-05",8429.54,8598.13,8429.54,8598.13,2200],["2017-09-06",8429.54,8429.54,8429.54,8429.54,1500],["2017-09-07",8429.54,8429.54,8429.54,8429.54,70],["2017-09-08",8822.92,8822.92,8485.74,8822.92,550],["2017-09-11",8485.74,8485.74,8429.54,8429.54,1600],["2017-09-12",8485.74,8485.74,8485.74,8485.74,750],["2017-09-13",8541.93,8541.93,8485.74,8485.74,2340],["2017-09-14",8485.74,8485.74,8429.54,8485.74,3000],["2017-09-15",8485.74,8485.74,8485.74,8485.74,318],["2017-09-18",8429.54,8541.93,8429.54,8541.93,1050],["2017-09-19",8429.54,8429.54,8429.54,8429.54,949],["2017-09-20",8429.54,8429.54,8429.54,8429.54,710],["2017-09-21",8429.54,8822.92,8429.54,8822.92,260],["2017-09-22",8429.54,8429.54,8429.54,8429.54,200],["2017-09-25",8429.54,8429.54,8429.54,8429.54,850],["2017-09-26",8429.54,8429.54,8429.54,8429.54,700],["2017-09-27",8429.54,8935.31,8429.54,8935.31,200],["2017-09-28",8429.54,8710.52,8429.54,8710.52,3100],["2017-09-29",8429.54,8429.54,8317.15,8317.15,2000],["2017-10-02",8317.15,8373.34,8317.15,8373.34,1100],["2017-10-03",8317.15,8317.15,8317.15,8317.15,300],["2017-10-04",8317.15,8317.15,8204.75,8260.95,1515],["2017-10-05",8260.95,8260.95,8260.95,8260.95,64],["2017-10-06",8260.95,8879.11,8260.95,8710.52,1707],["2017-10-09",8317.15,8822.92,8317.15,8822.92,7707],["2017-10-10",8822.92,8822.92,8822.92,8822.92,0],["2017-10-11",8373.34,8766.72,8373.34,8766.72,10340],["2017-10-12",8710.52,8766.72,8204.75,8204.75,8000],["2017-10-13",8204.75,8429.54,8204.75,8429.54,2034],["2017-10-16",8429.54,8429.54,8429.54,8429.54,1610],["2017-10-17",8317.15,8485.74,8317.15,8485.74,770],["2017-10-18",8429.54,8429.54,8429.54,8429.54,746],["2017-10-19",8204.75,8260.95,8204.75,8260.95,920],["2017-10-20",8260.95,8260.95,8260.95,8260.95,0],["2017-10-23",8260.95,8260.95,8204.75,8260.95,4232],["2017-10-24",8260.95,8260.95,8204.75,8204.75,4020],["2017-10-25",8373.34,8373.34,8373.34,8373.34,155],["2017-10-26",8204.75,8204.75,8204.75,8204.75,130],["2017-10-27",8204.75,8429.54,8204.75,8429.54,310],["2017-10-30",8148.55,8317.15,8036.16,8148.55,5015],["2017-10-31",8148.55,8148.55,8148.55,8148.55,6000],["2017-11-01",8036.16,8148.55,7923.77,8036.16,1609],["2017-11-02",7923.77,7923.77,7586.59,7586.59,3120],["2017-11-03",8317.15,8317.15,8036.16,8036.16,230],["2017-11-06",8036.16,8036.16,8036.16,8036.16,2],["2017-11-07",8092.36,8148.55,7923.77,8036.16,7068],["2017-11-08",8036.16,8036.16,7979.96,7979.96,3354],["2017-11-09",7755.18,8036.16,7755.18,8036.16,644],["2017-11-10",8036.16,8317.15,7867.57,7923.77,29083],["2017-11-13",7867.57,8036.16,7867.57,7923.77,1020],["2017-11-14",7923.77,8092.36,7923.77,7923.77,1208],["2017-11-15",8260.95,8260.95,8260.95,8260.95,100],["2017-11-16",8260.95,8260.95,8260.95,8260.95,500],["2017-11-17",8148.55,8260.95,8148.55,8260.95,1100],["2017-11-20",7755.18,8204.75,7586.59,8036.16,5249],["2017-11-21",8429.54,8429.54,8148.55,8148.55,11404],["2017-11-22",8654.33,8654.33,8148.55,8373.34,2529],["2017-11-23",8654.33,8654.33,8373.34,8654.33,1000],["2017-11-24",8710.52,8710.52,8429.54,8654.33,1725],["2017-11-27",8710.52,8822.92,8710.52,8822.92,1920],["2017-11-28",8710.52,8766.72,8710.52,8766.72,1400],["2017-11-29",8710.52,8710.52,8710.52,8710.52,200],["2017-11-30",8822.92,8879.11,8822.92,8879.11,412],["2017-12-01",8879.11,8991.51,8710.52,8935.31,1600],["2017-12-04",8991.51,9216.3,8879.11,8879.11,1045],["2017-12-05",9216.3,9216.3,8935.31,8935.31,500],["2017-12-06",9778.27,9778.27,8429.54,9160.1,810],["2017-12-07",8991.51,8991.51,8710.52,8935.31,2474],["2017-12-08",8092.36,8879.11,8092.36,8879.11,720],["2017-12-11",8879.11,8879.11,8879.11,8879.11,0],["2017-12-12",8879.11,8879.11,8879.11,8879.11,70],["2017-12-13",8710.52,8710.52,8148.55,8654.33,5600],["2017-12-14",8598.13,8598.13,8373.34,8373.34,7634],["2017-12-15",8373.34,8373.34,8373.34,8373.34,300],["2017-12-18",8373.34,8373.34,8148.55,8317.15,2492],["2017-12-19",8317.15,8317.15,8148.55,8148.55,1400],["2017-12-20",8260.95,8541.93,8260.95,8541.93,1300],["2017-12-21",8036.16,8148.55,8036.16,8148.55,5210],["2017-12-22",8654.33,8654.33,8092.36,8541.93,800],["2017-12-25",8148.55,8485.74,8148.55,8148.55,12000],["2017-12-26",8148.55,8541.93,8148.55,8541.93,11400],["2017-12-27",8541.93,8541.93,8541.93,8541.93,0],["2017-12-28",8485.74,8485.74,8485.74,8485.74,4335],["2017-12-29",8429.54,8429.54,8429.54,8429.54,5000],["2018-01-02",8541.93,8541.93,8148.55,8485.74,4140],["2018-01-03",8485.74,8485.74,8429.54,8429.54,300],["2018-01-04",8935.31,8935.31,8429.54,8541.93,4200],["2018-01-05",8373.34,8485.74,8373.34,8373.34,6360],["2018-01-08",8485.74,8485.74,8485.74,8485.74,100],["2018-01-09",8485.74,8485.74,8485.74,8485.74,0],["2018-01-10",8429.54,8429.54,8429.54,8429.54,600],["2018-01-11",8429.54,8429.54,8429.54,8429.54,0],["2018-01-12",8429.54,8485.74,8204.75,8485.74,4000],["2018-01-15",8429.54,8429.54,8429.54,8429.54,1300],["2018-01-16",8148.55,8879.11,7867.57,8879.11,768],["2018-01-17",8429.54,8429.54,8429.54,8429.54,1300],["2018-01-18",8429.54,8541.93,8429.54,8541.93,3931],["2018-01-19",8541.93,8654.33,8541.93,8654.33,200],["2018-01-22",8654.33,8654.33,8654.33,8654.33,59],["2018-01-23",8766.72,8766.72,8541.93,8541.93,293],["2018-01-24",8541.93,8541.93,8541.93,8541.93,0],["2018-01-25",8541.93,8541.93,8541.93,8541.93,200],["2018-01-26",8766.72,8766.72,8766.72,8766.72,100],["2018-01-29",8766.72,8766.72,8766.72,8766.72,0],["2018-01-30",8991.51,8991.51,8260.95,8260.95,300],["2018-01-31",8429.54,8429.54,8429.54,8429.54,1100],["2018-02-01",8429.54,8429.54,8260.95,8260.95,1300],["2018-02-02",8541.93,8541.93,8260.95,8260.95,10300],["2018-02-05",8260.95,8260.95,8260.95,8260.95,100],["2018-02-06",8485.74,8485.74,7867.57,7867.57,850],["2018-02-07",8148.55,8148.55,8148.55,8148.55,100],["2018-02-08",8148.55,8148.55,8148.55,8148.55,58],["2018-02-09",7979.96,8148.55,7979.96,8148.55,3950],["2018-02-12",8148.55,8148.55,8148.55,8148.55,0],["2018-02-13",8148.55,8317.15,8148.55,8317.15,5100],["2018-02-21",8317.15,8317.15,8317.15,8317.15,0],["2018-02-22",8317.15,8317.15,8317.15,8317.15,60],["2018-02-23",8317.15,8317.15,8317.15,8317.15,74],["2018-02-26",8317.15,8317.15,8317.15,8317.15,3400],["2018-02-27",8935.31,8935.31,8935.31,8935.31,152],["2018-02-28",8935.31,8935.31,8935.31,8935.31,0],["2018-03-01",8935.31,8935.31,8935.31,8935.31,0],["2018-03-02",8935.31,8935.31,8935.31,8935.31,0],["2018-03-05",8429.54,9103.9,8429.54,9103.9,2500],["2018-03-06",9103.9,9103.9,9103.9,9103.9,0],["2018-03-07",9103.9,9103.9,9103.9,9103.9,0],["2018-03-08",8429.54,8429.54,8429.54,8429.54,1100],["2018-03-09",8429.54,9160.1,8429.54,9160.1,2875],["2018-03-12",9160.1,9160.1,9160.1,9160.1,20],["2018-03-13",9160.1,9160.1,9160.1,9160.1,0],["2018-03-14",9160.1,9160.1,9160.1,9160.1,0],["2018-03-15",9160.1,9160.1,9160.1,9160.1,5058],["2018-03-16",9160.1,9160.1,9160.1,9160.1,0],["2018-03-19",9160.1,9160.1,9160.1,9160.1,0],["2018-03-20",8710.52,8710.52,8710.52,8710.52,1000],["2018-03-21",8429.54,8710.52,8429.54,8710.52,1400],["2018-03-22",8429.54,8710.52,8429.54,8710.52,300],["2018-03-23",8710.52,8710.52,8710.52,8710.52,544],["2018-03-26",8710.52,8710.52,8710.52,8710.52,48],["2018-03-27",8710.52,8710.52,8710.52,8710.52,0],["2018-03-28",8710.52,8710.52,8710.52,8710.52,0],["2018-03-29",9103.9,9103.9,8991.51,8991.51,300],["2018-03-30",8991.51,8991.51,8991.51,8991.51,200],["2018-04-02",8991.51,8991.51,8991.51,8991.51,200],["2018-04-03",8991.51,8991.51,8991.51,8991.51,900],["2018-04-04",8991.51,8991.51,8991.51,8991.51,0],["2018-04-05",8991.51,8991.51,8991.51,8991.51,0],["2018-04-06",8991.51,8991.51,8991.51,8991.51,0],["2018-04-09",8204.75,8204.75,8204.75,8204.75,300],["2018-04-10",8654.33,8654.33,8654.33,8654.33,400],["2018-04-11",8654.33,8654.33,8654.33,8654.33,1600],["2018-04-12",8654.33,8654.33,8654.33,8654.33,0],["2018-04-13",8429.54,8429.54,8429.54,8429.54,300],["2018-04-16",8991.51,8991.51,8991.51,8991.51,100],["2018-04-17",8991.51,8991.51,8991.51,8991.51,0],["2018-04-18",8429.54,8429.54,8429.54,8429.54,100],["2018-04-19",8429.54,8429.54,8429.54,8429.54,1300],["2018-04-20",8429.54,8429.54,8429.54,8429.54,2000],["2018-04-23",8429.54,8429.54,8429.54,8429.54,2000],["2018-04-24",8429.54,8429.54,8429.54,8429.54,600],["2018-04-26",8429.54,8429.54,8429.54,8429.54,0],["2018-04-27",8429.54,8429.54,8429.54,8429.54,5200],["2018-05-02",8991.51,8991.51,8991.51,8991.51,500],["2018-05-03",8991.51,8991.51,8429.54,8429.54,3100],["2018-05-04",8429.54,8429.54,8429.54,8429.54,100],["2018-05-07",8541.93,8541.93,8429.54,8429.54,2400],["2018-05-08",8429.54,8429.54,8429.54,8429.54,0],["2018-05-09",8429.54,8429.54,8429.54,8429.54,400],["2018-05-10",8429.54,8429.54,8429.54,8429.54,300],["2018-05-11",8485.74,8485.74,8485.74,8485.74,600],["2018-05-14",8710.52,8710.52,8710.52,8710.52,1700],["2018-05-15",8429.54,8429.54,8429.54,8429.54,900],["2018-05-16",8429.54,8429.54,8429.54,8429.54,0],["2018-05-17",8429.54,8429.54,8429.54,8429.54,1400],["2018-05-18",8429.54,8710.52,8429.54,8710.52,1300],["2018-05-21",8710.52,8710.52,8710.52,8710.52,0],["2018-05-22",8710.52,8710.52,8710.52,8710.52,0],["2018-05-23",7867.57,8429.54,7867.57,8429.54,800],["2018-05-24",8317.15,8317.15,8148.55,8148.55,2200],["2018-05-25",7867.57,8148.55,7586.59,8148.55,2000],["2018-05-28",8148.55,8429.54,8148.55,8148.55,600],["2018-05-29",7586.59,8710.52,7586.59,8710.52,300],["2018-05-30",7867.57,7867.57,7867.57,7867.57,2000],["2018-05-31",8429.54,8429.54,8429.54,8429.54,200],["2018-06-01",8429.54,8429.54,8429.54,8429.54,0],["2018-06-04",8429.54,8429.54,8429.54,8429.54,0],["2018-06-05",7586.59,8429.54,7586.59,8429.54,500],["2018-06-06",7642.78,8429.54,7642.78,8429.54,200],["2018-06-07",8429.54,8429.54,8429.54,8429.54,0],["2018-06-08",7867.57,7923.77,7867.57,7923.77,400],["2018-06-11",7923.77,8204.75,7923.77,7923.77,3400],["2018-06-12",7698.98,7923.77,7698.98,7923.77,1600],["2018-06-13",8148.55,8148.55,8148.55,8148.55,500],["2018-06-14",7474.19,7474.19,7474.19,7474.19,5000],["2018-06-15",7867.57,8204.75,7867.57,8204.75,500],["2018-06-18",8204.75,8204.75,8204.75,8204.75,0],["2018-06-19",7698.98,7755.18,7698.98,7755.18,2300],["2018-06-20",7811.37,7811.37,7811.37,7811.37,500],["2018-06-21",7867.57,8092.36,7867.57,8036.16,9900],["2018-06-22",8317.15,8317.15,8317.15,8317.15,300],["2018-06-25",8485.74,8485.74,8485.74,8485.74,100],["2018-06-26",8425.55,8425.55,8425.55,8425.55,200],["2018-06-27",8365.37,8365.37,8365.37,8365.37,100],["2018-06-28",8365.37,8365.37,8365.37,8365.37,300],["2018-06-29",8365.37,8365.37,8004.28,8365.37,1400],["2018-07-02",8425.55,8425.55,8425.55,8425.55,200],["2018-07-03",8004.28,8004.28,8004.28,8004.28,100],["2018-07-04",8124.64,8124.64,8124.64,8124.64,300],["2018-07-05",8064.46,8064.46,8064.46,8064.46,200],["2018-07-06",8064.46,8064.46,8064.46,8064.46,300],["2018-07-09",8666.28,8666.28,8666.28,8666.28,100],["2018-07-10",7823.73,8124.64,7823.73,8124.64,900],["2018-07-11",8124.64,8124.64,8124.64,8124.64,1000],["2018-07-12",8124.64,8124.64,8004.28,8004.28,3400],["2018-07-13",7823.73,7823.73,7823.73,7823.73,1000],["2018-07-16",8124.64,8124.64,8124.64,8124.64,700],["2018-07-17",8124.64,8124.64,8004.28,8004.28,1000],["2018-07-18",8425.55,8425.55,8425.55,8425.55,1500],["2018-07-19",8666.28,8666.28,8545.92,8545.92,200],["2018-07-20",8485.74,8485.74,8485.74,8485.74,1100],["2018-07-23",8425.55,8425.55,8184.82,8425.55,2000],["2018-07-24",8365.37,8365.37,8365.37,8365.37,900],["2018-07-25",8184.82,8666.28,8184.82,8425.55,2600],["2018-07-26",8425.55,8545.92,8425.55,8485.74,2700],["2018-07-27",8485.74,8485.74,8485.74,8485.74,0],["2018-07-30",8485.74,8485.74,8485.74,8485.74,0],["2018-07-31",8545.92,8545.92,8485.74,8485.74,2200],["2018-08-01",8485.74,8485.74,8485.74,8485.74,0],["2018-08-02",8425.55,8425.55,8425.55,8425.55,1700],["2018-08-03",8425.55,8425.55,8425.55,8425.55,0],["2018-08-06",8666.28,8666.28,8666.28,8666.28,1200],["2018-08-07",8485.74,8485.74,8425.55,8425.55,1900],["2018-08-08",8425.55,8425.55,8425.55,8425.55,0],["2018-08-09",8124.64,8485.74,7883.91,8485.74,2000],["2018-08-10",8666.28,8666.28,8545.92,8545.92,600],["2018-08-13",8545.92,8545.92,8425.55,8425.55,2100],["2018-08-14",8545.92,8545.92,8545.92,8545.92,300],["2018-08-15",8545.92,8606.1,8425.55,8425.55,6200],["2018-08-16",8425.55,8425.55,8425.55,8425.55,1700],["2018-08-17",8425.55,8425.55,8425.55,8425.55,0],["2018-08-20",8425.55,8425.55,8124.64,8425.55,1900],["2018-08-21",8425.55,8425.55,8425.55,8425.55,0],["2018-08-22",8485.74,8485.74,8485.74,8485.74,2000],["2018-08-23",8485.74,8485.74,8485.74,8485.74,500],["2018-08-24",8485.74,8485.74,8485.74,8485.74,100],["2018-08-27",8545.92,8545.92,8545.92,8545.92,2700],["2018-08-28",8545.92,8545.92,8485.74,8485.74,3000],["2018-08-29",8485.74,8485.74,8485.74,8485.74,2200],["2018-08-30",8485.74,8485.74,8485.74,8485.74,6800],["2018-08-31",8485.74,8485.74,8425.55,8425.55,5100],["2018-09-04",8425.55,8907.01,8425.55,8907.01,1900],["2018-09-05",8485.74,8485.74,8485.74,8485.74,1000],["2018-09-06",8485.74,8485.74,8485.74,8485.74,0],["2018-09-07",8425.55,8425.55,8425.55,8425.55,400],["2018-09-10",8425.55,8425.55,8425.55,8425.55,600],["2018-09-11",8425.55,8425.55,8425.55,8425.55,0],["2018-09-12",8425.55,8425.55,8425.55,8425.55,100],["2018-09-13",8184.82,8184.82,8124.64,8124.64,500],["2018-09-14",8124.64,8124.64,8124.64,8124.64,0],["2018-09-17",8305.19,8425.55,8305.19,8425.55,400],["2018-09-18",8305.19,9147.74,8064.46,9147.74,3100],["2018-09-19",8425.55,8425.55,8425.55,8425.55,1800],["2018-09-20",8425.55,8425.55,8425.55,8425.55,0],["2018-09-21",8245.01,8305.19,8184.82,8305.19,1700],["2018-09-24",8305.19,8305.19,8305.19,8305.19,0],["2018-09-25",8365.37,8365.37,8365.37,8365.37,100],["2018-09-26",8365.37,8365.37,8365.37,8365.37,0],["2018-09-27",8485.74,8485.74,8485.74,8485.74,100],["2018-09-28",8365.37,8365.37,8365.37,8365.37,300],["2018-10-01",8365.37,8365.37,8184.82,8305.19,2600],["2018-10-02",8305.19,8305.19,8305.19,8305.19,0],["2018-10-03",8425.55,8425.55,8425.55,8425.55,600],["2018-10-04",8365.37,8365.37,8365.37,8365.37,4900],["2018-10-05",8365.37,8365.37,8365.37,8365.37,0],["2018-10-08",8305.19,8305.19,8305.19,8305.19,800],["2018-10-09",8425.55,8425.55,8365.37,8365.37,6900],["2018-10-10",8365.37,8425.55,8365.37,8425.55,1900],["2018-10-11",8425.55,8425.55,8425.55,8425.55,0],["2018-10-12",8245.01,8305.19,8124.64,8305.19,600],["2018-10-15",8305.19,8305.19,8305.19,8305.19,200],["2018-10-16",8365.37,8365.37,8365.37,8365.37,300],["2018-10-17",8365.37,8365.37,8365.37,8365.37,500],["2018-10-18",8365.37,8365.37,8365.37,8365.37,0],["2018-10-19",8485.74,8485.74,8425.55,8425.55,1100],["2018-10-22",8425.55,8425.55,8425.55,8425.55,0],["2018-10-23",8425.55,8425.55,8425.55,8425.55,2400],["2018-10-24",8425.55,8425.55,8425.55,8425.55,0],["2018-10-25",8425.55,8425.55,8425.55,8425.55,0],["2018-10-26",8425.55,8425.55,8425.55,8425.55,0],["2018-10-29",8425.55,8425.55,8425.55,8425.55,0],["2018-10-30",8305.19,8305.19,8305.19,8305.19,2100],["2018-10-31",8305.19,8305.19,8305.19,8305.19,0],["2018-11-01",8305.19,8305.19,8305.19,8305.19,0],["2018-11-02",8425.55,8425.55,8305.19,8305.19,2100],["2018-11-05",8305.19,8305.19,8305.19,8305.19,0],["2018-11-06",8365.37,8365.37,8365.37,8365.37,100],["2018-11-07",8365.37,8365.37,8365.37,8365.37,500],["2018-11-08",8365.37,8365.37,8365.37,8365.37,2400],["2018-11-09",8365.37,8365.37,8365.37,8365.37,5600],["2018-11-12",8365.37,8365.37,8365.37,8365.37,0],["2018-11-13",8365.37,8365.37,8365.37,8365.37,0],["2018-11-14",8365.37,8365.37,8365.37,8365.37,0],["2018-11-15",7823.73,8184.82,7823.73,8184.82,700],["2018-11-16",8184.82,8184.82,8184.82,8184.82,0],["2018-11-19",8305.19,8305.19,8305.19,8305.19,500],["2018-11-20",8305.19,8305.19,8305.19,8305.19,1400],["2018-11-21",8305.19,8305.19,8305.19,8305.19,0],["2018-11-22",8124.64,8124.64,8124.64,8124.64,100],["2018-11-23",8124.64,8124.64,8124.64,8124.64,400],["2018-11-26",8124.64,8124.64,7703.36,7703.36,700],["2018-11-27",8245.01,8245.01,7823.73,7823.73,1600],["2018-11-28",8004.28,8124.64,8004.28,8124.64,1600],["2018-11-29",8365.37,8365.37,8365.37,8365.37,500],["2018-11-30",7883.91,7883.91,7883.91,7883.91,2500],["2018-12-03",7883.91,7883.91,7883.91,7883.91,0],["2018-12-04",8004.28,8184.82,8004.28,8184.82,1100],["2018-12-05",8305.19,8305.19,8184.82,8184.82,1500],["2018-12-06",8184.82,8184.82,8184.82,8184.82,0],["2018-12-07",8184.82,8184.82,8184.82,8184.82,0],["2018-12-10",8425.55,8425.55,8184.82,8184.82,300],["2018-12-11",8184.82,8184.82,8184.82,8184.82,0],["2018-12-12",8425.55,8425.55,8425.55,8425.55,1000],["2018-12-13",8425.55,8425.55,8425.55,8425.55,200],["2018-12-14",8425.55,8425.55,8425.55,8425.55,500],["2018-12-17",8425.55,8425.55,8425.55,8425.55,0],["2018-12-18",8184.82,8184.82,8184.82,8184.82,200],["2018-12-19",8184.82,8245.01,8184.82,8245.01,500],["2018-12-20",8124.64,8124.64,8124.64,8124.64,1400],["2018-12-21",8124.64,8124.64,7823.73,7823.73,3000],["2018-12-24",7823.73,7823.73,7823.73,7823.73,0],["2018-12-25",8305.19,8305.19,7944.09,7944.09,3000],["2018-12-26",8004.28,8004.28,8004.28,8004.28,600],["2018-12-27",8425.55,8425.55,8004.28,8004.28,2700],["2018-12-28",8124.64,8124.64,7883.91,7883.91,1700],["2019-01-02",8004.28,8004.28,8004.28,8004.28,500],["2019-01-03",8004.28,8004.28,8004.28,8004.28,0],["2019-01-04",8064.46,8064.46,8064.46,8064.46,100],["2019-01-07",8064.46,8064.46,8064.46,8064.46,0],["2019-01-08",8004.28,8064.46,8004.28,8064.46,700],["2019-01-09",8425.55,8425.55,8425.55,8425.55,1100],["2019-01-10",8425.55,8425.55,8425.55,8425.55,0],["2019-01-11",8425.55,8425.55,8425.55,8425.55,0],["2019-01-14",8425.55,8425.55,8425.55,8425.55,0],["2019-01-15",8425.55,8425.55,8425.55,8425.55,0],["2019-01-16",8425.55,8425.55,8425.55,8425.55,0],["2019-01-17",8425.55,8425.55,8425.55,8425.55,0],["2019-01-18",8425.55,8425.55,8425.55,8425.55,0],["2019-01-21",8425.55,8425.55,8425.55,8425.55,0],["2019-01-22",7703.36,8004.28,7643.18,8004.28,2000],["2019-01-23",8004.28,8004.28,8004.28,8004.28,0],["2019-01-24",7703.36,7703.36,7703.36,7703.36,1200],["2019-01-25",7703.36,7703.36,7703.36,7703.36,0],["2019-01-28",7342.27,8184.82,7342.27,8184.82,1800],["2019-01-29",7462.63,7522.82,7462.63,7462.63,1400],["2019-01-30",7522.82,7522.82,7462.63,7462.63,1200],["2019-01-31",7583.0,7583.0,7522.82,7522.82,2300],["2019-02-01",7522.82,7522.82,7402.45,7402.45,900],["2019-02-11",7522.82,7522.82,7402.45,7522.82,2300],["2019-02-12",7522.82,7522.82,7522.82,7522.82,0],["2019-02-13",7522.82,7522.82,7402.45,7402.45,1700],["2019-02-14",7583.0,7583.0,7583.0,7583.0,1100],["2019-02-15",7583.0,7583.0,7583.0,7583.0,0],["2019-02-18",7462.63,7462.63,7462.63,7462.63,100],["2019-02-19",7342.27,7823.73,7342.27,7823.73,8900],["2019-02-20",7462.63,7462.63,7462.63,7462.63,2400],["2019-02-21",7522.82,7522.82,7522.82,7522.82,700],["2019-02-22",8245.01,8245.01,8124.64,8124.64,6000],["2019-02-25",7522.82,7522.82,7522.82,7522.82,2300],["2019-02-26",7522.82,7522.82,7522.82,7522.82,1300],["2019-02-27",8184.82,8245.01,8184.82,8245.01,700],["2019-02-28",7522.82,7522.82,7522.82,7522.82,700],["2019-03-01",7522.82,7522.82,7522.82,7522.82,0],["2019-03-04",7522.82,7522.82,7522.82,7522.82,1200],["2019-03-05",7522.82,7522.82,7522.82,7522.82,100],["2019-03-06",7522.82,7522.82,7522.82,7522.82,0],["2019-03-07",8245.01,8245.01,8245.01,8245.01,100],["2019-03-08",8245.01,8245.01,8245.01,8245.01,0],["2019-03-11",7522.82,7522.82,7522.82,7522.82,1600],["2019-03-12",7522.82,7522.82,7522.82,7522.82,0],["2019-03-13",7522.82,7522.82,7522.82,7522.82,0],["2019-03-14",7522.82,7522.82,7522.82,7522.82,0],["2019-03-15",7522.82,7522.82,7522.82,7522.82,0],["2019-03-18",7522.82,7522.82,7522.82,7522.82,1000],["2019-03-19",7823.73,7823.73,7763.55,7763.55,200],["2019-03-20",7763.55,7763.55,7763.55,7763.55,0],["2019-03-21",8004.28,8245.01,8004.28,8245.01,800],["2019-03-22",8245.01,8245.01,8245.01,8245.01,0],["2019-03-25",7583.0,7583.0,7583.0,7583.0,3300],["2019-03-26",7583.0,7583.0,7583.0,7583.0,0],["2019-03-27",7583.0,7583.0,7583.0,7583.0,0],["2019-03-28",7522.82,7583.0,7522.82,7583.0,1300],["2019-03-29",7583.0,7583.0,7583.0,7583.0,0],["2019-04-01",7583.0,7583.0,7583.0,7583.0,0],["2019-04-02",8064.46,8064.46,8064.46,8064.46,100],["2019-04-03",8064.46,8064.46,8064.46,8064.46,5600],["2019-04-04",8004.28,8064.46,8004.28,8004.28,7900],["2019-04-05",8004.28,8004.28,8004.28,8004.28,200],["2019-04-08",8004.28,8004.28,8004.28,8004.28,0],["2019-04-09",8004.28,8004.28,8004.28,8004.28,100],["2019-04-10",8004.28,8004.28,8004.28,8004.28,1800],["2019-04-11",8004.28,8004.28,8004.28,8004.28,0],["2019-04-12",8004.28,8004.28,8004.28,8004.28,0],["2019-04-16",8004.28,8004.28,8004.28,8004.28,0],["2019-04-17",8004.28,8004.28,8004.28,8004.28,0],["2019-04-18",8004.28,8004.28,8004.28,8004.28,0],["2019-04-19",8004.28,8004.28,8004.28,8004.28,700],["2019-04-22",8004.28,8004.28,8004.28,8004.28,400],["2019-04-23",8004.28,8004.28,8004.28,8004.28,2829],["2019-04-24",8004.28,8004.28,8004.28,8004.28,0],["2019-04-25",8004.28,8004.28,8004.28,8004.28,800],["2019-04-26",8365.37,8365.37,8004.28,8004.28,2200],["2019-05-02",7703.36,7823.73,7703.36,7823.73,10500],["2019-05-03",7823.73,7823.73,7823.73,7823.73,5500],["2019-05-06",7823.73,8365.37,7522.82,8365.37,5200],["2019-05-07",7703.36,7944.09,7703.36,7944.09,5100],["2019-05-08",7944.09,8004.28,7944.09,8004.28,8400],["2019-05-09",7944.09,8004.28,7944.09,8004.28,4200],["2019-05-10",8004.28,8004.28,8004.28,8004.28,800],["2019-05-13",7823.73,7823.73,7823.73,7823.73,2000],["2019-05-14",7402.45,7402.45,7402.45,7402.45,1200],["2019-05-15",7823.73,7823.73,7823.73,7823.73,700],["2019-05-16",8365.37,8365.37,7823.73,7823.73,500],["2019-05-17",7462.63,7643.18,7462.63,7643.18,5700],["2019-05-20",7823.73,7823.73,7823.73,7823.73,4200],["2019-05-21",7823.73,7823.73,7823.73,7823.73,2200],["2019-05-22",8004.28,8004.28,8004.28,8004.28,100],["2019-05-23",8004.28,8004.28,7763.55,7763.55,900],["2019-05-24",7763.55,7763.55,7763.55,7763.55,0],["2019-05-27",7944.09,7944.09,7944.09,7944.09,2000],["2019-05-28",7944.09,7944.09,7944.09,7944.09,0],["2019-05-29",7944.09,7944.09,7944.09,7944.09,100],["2019-05-30",7703.36,7703.36,7282.09,7522.82,2300],["2019-05-31",7522.82,7522.82,7522.82,7522.82,100],["2019-06-03",7522.82,7522.82,7522.82,7522.82,636],["2019-06-04",7522.82,7522.82,7522.82,7522.82,1900],["2019-06-05",7522.82,7522.82,7522.82,7522.82,0],["2019-06-06",7522.82,7522.82,7522.82,7522.82,0],["2019-06-07",7583.0,7583.0,7583.0,7583.0,1600],["2019-06-10",7583.0,7583.0,7402.45,7402.45,900],["2019-06-11",7402.45,7402.45,7402.45,7402.45,0],["2019-06-12",7402.45,7402.45,7402.45,7402.45,100],["2019-06-13",7402.45,7402.45,7402.45,7402.45,0],["2019-06-14",7402.45,7402.45,7402.45,7402.45,0],["2019-06-17",7402.45,7402.45,7402.45,7402.45,100],["2019-06-18",7402.45,7402.45,7402.45,7402.45,0],["2019-06-19",7402.45,7402.45,7402.45,7402.45,100],["2019-06-20",7402.45,7402.45,7402.45,7402.45,1900],["2019-06-21",7402.45,7462.63,7402.45,7462.63,900],["2019-06-24",7462.63,7462.63,7462.63,7462.63,0],["2019-06-25",7402.45,7763.55,7282.09,7763.55,1500],["2019-06-26",7703.36,7763.55,7703.36,7763.55,1200],["2019-06-27",7763.55,7763.55,7763.55,7763.55,0],["2019-06-28",7763.55,7763.55,7763.55,7763.55,0],["2019-07-01",7763.55,7763.55,7763.55,7763.55,0],["2019-07-02",7763.55,7763.55,7763.55,7763.55,0],["2019-07-03",7101.54,7101.54,7101.54,7101.54,200],["2019-07-04",7101.54,7101.54,7101.54,7101.54,0],["2019-07-05",7161.72,7342.27,7161.72,7342.27,700],["2019-07-08",7221.9,7763.55,6920.99,7763.55,4500],["2019-07-09",7763.55,7763.55,7763.55,7763.55,0],["2019-07-10",7221.9,8485.74,7221.9,8485.74,400],["2019-07-11",7643.18,7643.18,7643.18,7643.18,2700],["2019-07-12",7041.36,7221.9,6981.17,7221.9,1400],["2019-07-15",7221.9,7883.91,7221.9,7883.91,2800],["2019-07-16",7221.9,7282.09,7221.9,7282.09,400],["2019-07-17",7282.09,7282.09,7282.09,7282.09,600],["2019-07-18",7221.9,7221.9,7221.9,7221.9,1000],["2019-07-19",7221.9,7221.9,7221.9,7221.9,0],["2019-07-22",7288.16,7288.16,6824.37,6824.37,200],["2019-07-23",6824.37,6824.37,6824.37,6824.37,0],["2019-07-24",6824.37,6824.37,6824.37,6824.37,100],["2019-07-25",6824.37,6824.37,6824.37,6824.37,200],["2019-07-26",7420.67,7420.67,6824.37,6824.37,400],["2019-07-29",7089.39,7486.93,7089.39,7486.93,2600],["2019-07-30",7486.93,7486.93,7288.16,7288.16,1100],["2019-07-31",7288.16,7288.16,6890.62,6890.62,1300],["2019-08-01",6890.62,6890.62,6890.62,6890.62,0],["2019-08-02",6890.62,6890.62,6890.62,6890.62,0],["2019-08-05",6890.62,7420.67,6890.62,7420.67,300],["2019-08-06",7420.67,7420.67,7420.67,7420.67,0],["2019-08-07",6956.88,6956.88,6956.88,6956.88,100],["2019-08-08",7486.93,7486.93,7486.93,7486.93,100],["2019-08-09",7023.14,7023.14,7023.14,7023.14,1000],["2019-08-12",6956.88,6956.88,6956.88,6956.88,900],["2019-08-13",6956.88,6956.88,6956.88,6956.88,0],["2019-08-14",6956.88,6956.88,6956.88,6956.88,500],["2019-08-15",6426.83,7619.44,6426.83,6890.62,300],["2019-08-16",6890.62,6890.62,6890.62,6890.62,0],["2019-08-19",6890.62,6890.62,6890.62,6890.62,0],["2019-08-20",7354.42,7354.42,7354.42,7354.42,100],["2019-08-21",7420.67,7420.67,7420.67,7420.67,400],["2019-08-22",7420.67,7420.67,7420.67,7420.67,0],["2019-08-23",7420.67,7420.67,7420.67,7420.67,0],["2019-08-26",7420.67,7420.67,7420.67,7420.67,0],["2019-08-27",7420.67,7420.67,7420.67,7420.67,0],["2019-08-28",7023.14,7089.39,7023.14,7089.39,700],["2019-08-29",7089.39,7089.39,7089.39,7089.39,0],["2019-08-30",6691.86,7288.16,6691.86,7288.16,300],["2019-09-03",7288.16,7288.16,7288.16,7288.16,0],["2019-09-04",7221.9,7221.9,7221.9,7221.9,100],["2019-09-05",7221.9,7221.9,7221.9,7221.9,100],["2019-09-06",7221.9,7221.9,7221.9,7221.9,100],["2019-09-09",7221.9,7221.9,7221.9,7221.9,200],["2019-09-10",6890.62,6890.62,6890.62,6890.62,100],["2019-09-11",6956.88,7023.14,6956.88,6956.88,1800],["2019-09-12",6956.88,6956.88,6956.88,6956.88,0],["2019-09-13",7023.14,7023.14,7023.14,7023.14,800],["2019-09-16",7619.44,7619.44,6824.37,6824.37,300],["2019-09-17",6824.37,7486.93,6691.86,7486.93,500],["2019-09-18",7619.44,7619.44,6758.11,6758.11,2300],["2019-09-19",7354.42,7354.42,6625.6,7354.42,1300],["2019-09-20",7288.16,7288.16,7288.16,7288.16,2400],["2019-09-23",7288.16,7288.16,7288.16,7288.16,0],["2019-09-24",7288.16,7288.16,7288.16,7288.16,0],["2019-09-25",6691.86,7221.9,6691.86,7221.9,355],["2019-09-26",7221.9,7221.9,7221.9,7221.9,4500],["2019-09-27",7221.9,7221.9,7221.9,7221.9,100],["2019-09-30",7221.9,7221.9,7221.9,7221.9,2200],["2019-10-01",7221.9,7221.9,7221.9,7221.9,0],["2019-10-02",7221.9,7221.9,7221.9,7221.9,0],["2019-10-03",7089.39,7221.9,7089.39,7221.9,1500],["2019-10-04",7221.9,7221.9,7221.9,7221.9,0],["2019-10-07",7221.9,7221.9,7221.9,7221.9,0],["2019-10-08",7221.9,7221.9,7221.9,7221.9,0],["2019-10-09",7221.9,7221.9,7221.9,7221.9,0],["2019-10-10",7221.9,7221.9,7221.9,7221.9,0],["2019-10-11",7221.9,7221.9,7221.9,7221.9,0],["2019-10-14",7221.9,7221.9,7221.9,7221.9,0],["2019-10-15",6890.62,6890.62,6890.62,6890.62,1100],["2019-10-16",6890.62,6890.62,6890.62,6890.62,0],["2019-10-17",6956.88,7089.39,6956.88,7089.39,200],["2019-10-18",7089.39,7089.39,7089.39,7089.39,0],["2019-10-21",7089.39,7089.39,7089.39,7089.39,0],["2019-10-22",7089.39,7089.39,6758.11,6758.11,1300],["2019-10-23",6956.88,6956.88,6956.88,6956.88,1100],["2019-10-24",6956.88,6956.88,6956.88,6956.88,300],["2019-10-25",6824.37,6824.37,6824.37,6824.37,500],["2019-10-28",6824.37,6824.37,6758.11,6758.11,1400],["2019-10-29",6824.37,6824.37,6824.37,6824.37,100],["2019-10-30",6890.62,6890.62,6890.62,6890.62,110],["2019-10-31",6890.62,6890.62,6890.62,6890.62,0],["2019-11-01",6890.62,6890.62,6890.62,6890.62,0],["2019-11-04",6890.62,6890.62,6890.62,6890.62,0],["2019-11-05",6890.62,6890.62,6890.62,6890.62,100],["2019-11-06",6890.62,6890.62,6890.62,6890.62,0],["2019-11-07",6758.11,6758.11,6758.11,6758.11,1000],["2019-11-08",6758.11,6758.11,6758.11,6758.11,0],["2019-11-11",6625.6,7221.9,6294.32,7221.9,700],["2019-11-12",6758.11,6758.11,6758.11,6758.11,1400],["2019-11-13",6758.11,6758.11,6758.11,6758.11,0],["2019-11-14",6758.11,7288.16,6758.11,7288.16,200],["2019-11-15",6691.86,7089.39,6625.6,6824.37,600],["2019-11-18",6890.62,6890.62,6890.62,6890.62,400],["2019-11-19",6691.86,6890.62,6691.86,6890.62,400],["2019-11-20",6890.62,6890.62,6890.62,6890.62,200],["2019-11-21",6890.62,6890.62,6890.62,6890.62,0],["2019-11-22",6890.62,6956.88,6691.86,6956.88,1000],["2019-11-25",6956.88,6956.88,6956.88,6956.88,0],["2019-11-26",6956.88,6956.88,6956.88,6956.88,0],["2019-11-27",6890.62,6956.88,6890.62,6956.88,1800],["2019-11-28",6956.88,6956.88,6956.88,6956.88,0],["2019-11-29",6956.88,6956.88,6956.88,6956.88,0],["2019-12-02",6691.86,6691.86,6691.86,6691.86,700],["2019-12-03",6691.86,6890.62,6691.86,6691.86,1300],["2019-12-04",6758.11,7089.39,6691.86,7089.39,1200],["2019-12-05",7089.39,7089.39,7089.39,7089.39,0],["2019-12-06",6691.86,6691.86,6691.86,6691.86,900],["2019-12-09",6691.86,6691.86,6691.86,6691.86,300],["2019-12-10",6294.32,6824.37,6294.32,6758.11,1000],["2019-12-11",6758.11,6758.11,6691.86,6691.86,1400],["2019-12-12",6758.11,6758.11,6691.86,6691.86,3000],["2019-12-13",6691.86,6691.86,6691.86,6691.86,0],["2019-12-16",6360.58,6360.58,6360.58,6360.58,200],["2019-12-17",6095.55,6956.88,6029.3,6890.62,800],["2019-12-18",6890.62,6890.62,6890.62,6890.62,200],["2019-12-19",6890.62,6890.62,6890.62,6890.62,0],["2019-12-20",6824.37,6824.37,6559.34,6691.86,2400],["2019-12-23",6691.86,6691.86,6691.86,6691.86,0],["2019-12-24",7155.65,7155.65,7155.65,7155.65,100],["2019-12-25",7155.65,7155.65,7155.65,7155.65,0],["2019-12-26",7155.65,7155.65,7155.65,7155.65,0],["2019-12-27",6625.6,6625.6,6493.09,6625.6,2200],["2019-12-30",6956.88,6956.88,6956.88,6956.88,100],["2019-12-31",6956.88,6956.88,6956.88,6956.88,0],["2020-01-02",6824.37,6824.37,6691.86,6691.86,700],["2020-01-03",6691.86,6691.86,6691.86,6691.86,0],["2020-01-06",6625.6,6625.6,6625.6,6625.6,700],["2020-01-07",6691.86,6691.86,6691.86,6691.86,100],["2020-01-08",6691.86,6691.86,6691.86,6691.86,0],["2020-01-09",6625.6,6625.6,6625.6,6625.6,100],["2020-01-10",6758.11,6824.37,6360.58,6360.58,1500],["2020-01-13",6360.58,6360.58,6360.58,6360.58,0],["2020-01-14",6691.86,6691.86,6691.86,6691.86,300],["2020-01-15",6691.86,6691.86,6691.86,6691.86,0],["2020-01-16",6625.6,6691.86,6625.6,6691.86,1100],["2020-01-17",6625.6,6625.6,6625.6,6625.6,800],["2020-01-20",6360.58,6625.6,6360.58,6625.6,2300],["2020-01-21",6625.6,6625.6,6625.6,6625.6,0],["2020-01-22",6625.6,6625.6,6625.6,6625.6,0],["2020-01-30",6625.6,6625.6,6426.83,6426.83,1100],["2020-01-31",6493.09,6493.09,6360.58,6360.58,3000],["2020-02-03",6493.09,6493.09,6493.09,6493.09,400],["2020-02-04",6493.09,6493.09,6360.58,6360.58,600],["2020-02-05",6360.58,6360.58,6360.58,6360.58,0],["2020-02-06",6360.58,6360.58,6360.58,6360.58,1100],["2020-02-07",6294.32,6426.83,6294.32,6426.83,3000],["2020-02-10",6426.83,6426.83,6426.83,6426.83,500],["2020-02-11",6426.83,6426.83,6360.58,6360.58,2600],["2020-02-12",6360.58,6360.58,6360.58,6360.58,100],["2020-02-13",6294.32,6294.32,6228.06,6228.06,1300],["2020-02-14",6228.06,6228.06,6228.06,6228.06,0],["2020-02-17",6294.32,6294.32,6294.32,6294.32,900],["2020-02-18",6294.32,6294.32,6294.32,6294.32,0],["2020-02-19",6294.32,6294.32,6294.32,6294.32,0],["2020-02-20",6294.32,6294.32,6294.32,6294.32,6800],["2020-02-21",5963.04,6625.6,5963.04,6625.6,500],["2020-02-24",6228.06,6228.06,6228.06,6228.06,500],["2020-02-25",6228.06,6824.37,5963.04,6824.37,1500],["2020-02-26",6161.81,6228.06,6161.81,6228.06,1200],["2020-02-27",6228.06,6228.06,6228.06,6228.06,0],["2020-02-28",5830.53,6228.06,5830.53,6228.06,900],["2020-03-02",6228.06,6228.06,6228.06,6228.06,0],["2020-03-03",6228.06,6691.86,6228.06,6691.86,200],["2020-03-04",6691.86,6691.86,6691.86,6691.86,0],["2020-03-05",6228.06,6228.06,6161.81,6228.06,1900],["2020-03-06",6228.06,6228.06,6228.06,6228.06,0],["2020-03-09",6095.55,6095.55,6095.55,6095.55,4500],["2020-03-10",6095.55,6095.55,6095.55,6095.55,0],["2020-03-11",6095.55,6095.55,6095.55,6095.55,0],["2020-03-12",5963.04,5963.04,5963.04,5963.04,300],["2020-03-13",5963.04,5963.04,5963.04,5963.04,0],["2020-03-16",6095.55,6161.81,6095.55,6161.81,500],["2020-03-17",6095.55,6095.55,5963.04,5963.04,600],["2020-03-18",5963.04,5963.04,5963.04,5963.04,0],["2020-03-19",5499.25,6029.3,5366.74,6029.3,1700],["2020-03-20",5432.99,6029.3,5432.99,6029.3,800],["2020-03-23",5432.99,5432.99,5432.99,5432.99,1100],["2020-03-24",5432.99,5432.99,5432.99,5432.99,0],["2020-03-25",4969.2,5896.78,4902.94,5896.78,20000],["2020-03-26",5499.25,5499.25,5432.99,5432.99,1100],["2020-03-27",5830.53,5830.53,5830.53,5830.53,100],["2020-03-30",5631.76,5631.76,5565.5,5565.5,900],["2020-03-31",5366.74,5366.74,5366.74,5366.74,100],["2020-04-01",5366.74,5366.74,5366.74,5366.74,0],["2020-04-03",5631.76,5631.76,5631.76,5631.76,900],["2020-04-06",5167.97,5167.97,5167.97,5167.97,8200],["2020-04-07",5499.25,5499.25,5499.25,5499.25,100],["2020-04-08",5499.25,5499.25,5499.25,5499.25,5200],["2020-04-09",5499.25,5499.25,5499.25,5499.25,500],["2020-04-10",5631.76,5631.76,5631.76,5631.76,400],["2020-04-13",5631.76,5631.76,5631.76,5631.76,0],["2020-04-14",5631.76,5631.76,5631.76,5631.76,0],["2020-04-15",5631.76,5631.76,5631.76,5631.76,300],["2020-04-16",5631.76,5631.76,5631.76,5631.76,0],["2020-04-17",5631.76,5631.76,5631.76,5631.76,0],["2020-04-20",5698.02,5698.02,5698.02,5698.02,200],["2020-04-21",5698.02,5963.04,5698.02,5963.04,1800],["2020-04-22",5963.04,5963.04,5963.04,5963.04,0],["2020-04-23",5963.04,5963.04,5963.04,5963.04,0],["2020-04-24",5963.04,5963.04,5963.04,5963.04,0],["2020-04-27",5698.02,5698.02,5698.02,5698.02,100],["2020-04-28",5698.02,5698.02,5698.02,5698.02,0],["2020-04-29",5963.04,5963.04,5963.04,5963.04,500],["2020-05-04",5963.04,5963.04,5963.04,5963.04,0],["2020-05-05",5963.04,5963.04,5963.04,5963.04,0],["2020-05-06",5830.53,5963.04,5830.53,5963.04,2100],["2020-05-07",5963.04,5963.04,5963.04,5963.04,100],["2020-05-08",5963.04,5963.04,5963.04,5963.04,100],["2020-05-11",5963.04,5963.04,5963.04,5963.04,400],["2020-05-12",5963.04,5963.04,5963.04,5963.04,0],["2020-05-13",5432.99,5432.99,5432.99,5432.99,900],["2020-05-14",5432.99,5432.99,5432.99,5432.99,2100],["2020-05-15",5432.99,5432.99,5432.99,5432.99,0],["2020-05-18",5432.99,5432.99,5432.99,5432.99,4100],["2020-05-19",5432.99,5432.99,5432.99,5432.99,0],["2020-05-20",5896.78,5896.78,5631.76,5698.02,1000],["2020-05-21",5896.78,5896.78,5896.78,5896.78,100],["2020-05-22",5896.78,5896.78,5896.78,5896.78,700],["2020-05-25",5764.27,5963.04,5764.27,5963.04,1100],["2020-05-26",5963.04,5963.04,5963.04,5963.04,0],["2020-05-27",5963.04,5963.04,5963.04,5963.04,1000],["2020-05-28",5963.04,5963.04,5963.04,5963.04,0],["2020-05-29",5963.04,5963.04,5963.04,5963.04,0],["2020-06-01",5432.99,5631.76,5432.99,5499.25,900],["2020-06-02",5565.5,5565.5,5565.5,5565.5,500],["2020-06-03",5565.5,5565.5,5565.5,5565.5,0],["2020-06-04",5565.5,5565.5,5565.5,5565.5,0],["2020-06-05",5565.5,5565.5,5565.5,5565.5,500],["2020-06-08",5830.53,5830.53,5499.25,5499.25,1000],["2020-06-09",5499.25,5499.25,5499.25,5499.25,0],["2020-06-10",5499.25,5499.25,5499.25,5499.25,0],["2020-06-11",5565.5,5565.5,5565.5,5565.5,5500],["2020-06-12",5565.5,5565.5,5565.5,5565.5,0],["2020-06-15",5565.5,5631.76,5565.5,5565.5,1000],["2020-06-16",5300.48,5565.5,5300.48,5565.5,300],["2020-06-17",5300.48,5300.48,5300.48,5300.48,100],["2020-06-18",5499.25,5631.76,5499.25,5631.76,920],["2020-06-19",5366.74,5631.76,5366.74,5631.76,2800],["2020-06-22",5631.76,5631.76,5631.76,5631.76,0],["2020-06-23",5432.99,6161.81,5432.99,6161.81,9100],["2020-06-24",5698.02,5698.02,5698.02,5698.02,100],["2020-06-25",5698.02,5698.02,5698.02,5698.02,0],["2020-06-26",5698.02,5698.02,5698.02,5698.02,0],["2020-06-29",5698.02,5698.02,5698.02,5698.02,1200],["2020-06-30",5764.27,5764.27,5764.27,5764.27,100],["2020-07-01",5764.27,5764.27,5764.27,5764.27,0],["2020-07-02",5764.27,5764.27,5764.27,5764.27,0],["2020-07-03",5764.27,5764.27,5764.27,5764.27,100],["2020-07-06",5764.27,5764.27,5764.27,5764.27,0],["2020-07-07",5764.27,5896.78,5764.27,5896.78,500],["2020-07-08",5896.78,5963.04,5896.78,5963.04,200],["2020-07-09",5963.04,5963.04,5963.04,5963.04,0],["2020-07-10",5963.04,5963.04,5963.04,5963.04,0],["2020-07-13",6033.19,6033.19,6033.19,6033.19,500],["2020-07-14",5612.27,6033.19,5612.27,6033.19,800],["2020-07-15",6103.35,6103.35,6103.35,6103.35,100],["2020-07-16",6103.35,6103.35,6103.35,6103.35,0],["2020-07-17",6103.35,6173.5,5892.89,5892.89,1000],["2020-07-20",5892.89,5892.89,5892.89,5892.89,0],["2020-07-21",5892.89,5892.89,5892.89,5892.89,0],["2020-07-22",5963.04,6454.11,5963.04,6454.11,300],["2020-07-23",6313.81,6313.81,6313.81,6313.81,200],["2020-07-24",5752.58,5752.58,5752.58,5752.58,500],["2020-07-27",5752.58,5752.58,5752.58,5752.58,0],["2020-07-28",6033.19,6033.19,6033.19,6033.19,1000],["2020-07-29",6033.19,6033.19,6033.19,6033.19,0],["2020-07-30",6033.19,6033.19,6033.19,6033.19,0],["2020-07-31",6033.19,6033.19,6033.19,6033.19,1000],["2020-08-03",6033.19,6033.19,6033.19,6033.19,0],["2020-08-04",6033.19,6103.35,6033.19,6103.35,5000],["2020-08-05",6103.35,6103.35,6103.35,6103.35,0],["2020-08-06",6103.35,6103.35,6103.35,6103.35,0],["2020-08-07",6103.35,6103.35,6103.35,6103.35,0],["2020-08-10",6103.35,6103.35,6103.35,6103.35,0],["2020-08-11",5822.73,5822.73,5822.73,5822.73,100],["2020-08-12",5822.73,5822.73,5822.73,5822.73,0],["2020-08-13",5892.89,5892.89,5892.89,5892.89,200],["2020-08-14",5892.89,5892.89,5892.89,5892.89,0],["2020-08-17",5892.89,5892.89,5892.89,5892.89,0],["2020-08-18",5892.89,6313.81,5892.89,6313.81,10200],["2020-08-19",6313.81,6664.57,6313.81,6664.57,2100],["2020-08-20",6664.57,6664.57,6664.57,6664.57,0],["2020-08-21",6664.57,6664.57,6664.57,6664.57,0],["2020-08-24",6033.19,6033.19,6033.19,6033.19,1000],["2020-08-25",6033.19,6594.42,6033.19,6594.42,14400],["2020-08-26",6594.42,6594.42,6594.42,6594.42,0],["2020-08-27",6594.42,6594.42,6594.42,6594.42,0],["2020-08-28",6033.19,7225.8,6033.19,7225.8,4200],["2020-08-31",7576.57,7576.57,7576.57,7576.57,8300],["2020-09-01",7506.41,7506.41,7506.41,7506.41,900],["2020-09-03",6804.88,6804.88,6804.88,6804.88,100],["2020-09-04",6313.81,6313.81,6243.65,6243.65,4600],["2020-09-07",6173.5,6243.65,6173.5,6243.65,2100],["2020-09-08",6313.81,6313.81,6313.81,6313.81,2800],["2020-09-09",5892.89,6033.19,5892.89,6033.19,200],["2020-09-10",6033.19,6033.19,6033.19,6033.19,0],["2020-09-11",6033.19,6033.19,6033.19,6033.19,0],["2020-09-14",6313.81,6313.81,6103.35,6103.35,10700],["2020-09-15",6103.35,6103.35,6103.35,6103.35,0],["2020-09-16",6103.35,6103.35,6103.35,6103.35,0],["2020-09-17",6103.35,6103.35,6103.35,6103.35,0],["2020-09-18",6033.19,6383.96,6033.19,6383.96,1300],["2020-09-21",5963.04,5963.04,5822.73,5822.73,2000],["2020-09-22",5892.89,6243.65,5822.73,6243.65,3300],["2020-09-23",6243.65,6243.65,6243.65,6243.65,0],["2020-09-24",6243.65,6243.65,6243.65,6243.65,1300],["2020-09-25",6173.5,6173.5,6173.5,6173.5,1000],["2020-09-28",6243.65,6243.65,6243.65,6243.65,900],["2020-09-29",6313.81,6383.96,6313.81,6383.96,9100],["2020-09-30",6313.81,6313.81,6313.81,6313.81,100],["2020-10-01",6313.81,6313.81,6313.81,6313.81,0],["2020-10-02",6313.81,6454.11,6313.81,6454.11,1500],["2020-10-05",6454.11,6454.11,6454.11,6454.11,0],["2020-10-06",6454.11,6454.11,6454.11,6454.11,0],["2020-10-07",6033.19,6033.19,6033.19,6033.19,1100],["2020-10-08",6033.19,6033.19,6033.19,6033.19,1500],["2020-10-09",6313.81,6313.81,6313.81,6313.81,100],["2020-10-12",6313.81,6313.81,6313.81,6313.81,0],["2020-10-13",6313.81,6313.81,6313.81,6313.81,0],["2020-10-14",6945.19,6945.19,6945.19,6945.19,100],["2020-10-15",7366.11,7366.11,7366.11,7366.11,100],["2020-10-16",6664.57,6664.57,6664.57,6664.57,1000],["2020-10-19",6033.19,6033.19,6033.19,6033.19,900],["2020-10-20",6033.19,6033.19,6033.19,6033.19,0],["2020-10-21",5822.73,5822.73,5822.73,5822.73,1100],["2020-10-22",5892.89,5963.04,5892.89,5963.04,1300],["2020-10-23",5963.04,5963.04,5963.04,5963.04,500],["2020-10-26",5963.04,5963.04,5963.04,5963.04,0],["2020-10-27",5963.04,6313.81,5963.04,6103.35,1500],["2020-10-28",6103.35,6103.35,6103.35,6103.35,100],["2020-10-29",6103.35,6103.35,6103.35,6103.35,700],["2020-10-30",5822.73,6383.96,5822.73,6383.96,2000],["2020-11-02",6033.19,6033.19,6033.19,6033.19,1900],["2020-11-03",6103.35,6173.5,6103.35,6173.5,2000],["2020-11-04",6103.35,6173.5,6103.35,6103.35,2100],["2020-11-05",6173.5,6173.5,6173.5,6173.5,900],["2020-11-06",6173.5,6173.5,6173.5,6173.5,0],["2020-11-09",6103.35,6173.5,6103.35,6173.5,2800],["2020-11-10",6173.5,6173.5,6173.5,6173.5,0],["2020-11-11",6173.5,6173.5,6173.5,6173.5,0],["2020-11-12",6173.5,6243.65,6173.5,6243.65,700],["2020-11-13",6313.81,6313.81,6313.81,6313.81,4800],["2020-11-16",6243.65,6243.65,6173.5,6173.5,2900],["2020-11-17",6173.5,6313.81,6173.5,6173.5,1500],["2020-11-18",6173.5,6173.5,6173.5,6173.5,0],["2020-11-19",6313.81,6313.81,6173.5,6173.5,2700],["2020-11-20",6173.5,6173.5,6173.5,6173.5,1500],["2020-11-23",6173.5,6173.5,6173.5,6173.5,900],["2020-11-24",6173.5,6313.81,5963.04,6313.81,21700],["2020-11-25",6173.5,6173.5,6173.5,6173.5,15100],["2020-11-26",6243.65,6243.65,6173.5,6173.5,300],["2020-11-27",6173.5,6173.5,6173.5,6173.5,2400],["2020-11-30",6173.5,6243.65,6173.5,6243.65,6900],["2020-12-01",6173.5,6173.5,6173.5,6173.5,1000],["2020-12-02",6243.65,6243.65,6243.65,6243.65,2800],["2020-12-03",6243.65,6243.65,6243.65,6243.65,0],["2020-12-04",6243.65,6243.65,6243.65,6243.65,108],["2020-12-07",6243.65,6243.65,6243.65,6243.65,0],["2020-12-08",6804.88,6804.88,6804.88,6804.88,100],["2020-12-09",6313.81,6383.96,6313.81,6383.96,1200],["2020-12-10",6313.81,6313.81,6243.65,6243.65,600],["2020-12-11",6383.96,6383.96,6383.96,6383.96,200],["2020-12-14",6383.96,6383.96,6383.96,6383.96,1500],["2020-12-15",6383.96,6383.96,6383.96,6383.96,900],["2020-12-16",6383.96,6383.96,6313.81,6313.81,2700],["2020-12-17",6313.81,6664.57,6313.81,6664.57,1500],["2020-12-18",6664.57,6664.57,6313.81,6664.57,3200],["2020-12-21",6664.57,6664.57,6664.57,6664.57,100],["2020-12-22",6664.57,7015.34,6664.57,7015.34,200],["2020-12-23",7015.34,7015.34,7015.34,7015.34,0],["2020-12-24",6664.57,6664.57,6313.81,6313.81,3400],["2020-12-25",6454.11,6454.11,6454.11,6454.11,3200],["2020-12-28",6313.81,6383.96,6173.5,6313.81,5700],["2020-12-29",6313.81,6313.81,6313.81,6313.81,9000],["2020-12-30",6313.81,6313.81,6313.81,6313.81,12200],["2020-12-31",6313.81,6313.81,6313.81,6313.81,3300],["2021-01-04",6313.81,6313.81,6313.81,6313.81,0],["2021-01-05",6313.81,6454.11,6313.81,6454.11,6500],["2021-01-06",6454.11,6454.11,6454.11,6454.11,26900],["2021-01-07",6454.11,6454.11,6454.11,6454.11,5800],["2021-01-08",6454.11,6734.73,6454.11,6734.73,400],["2021-01-11",6734.73,6734.73,6734.73,6734.73,0],["2021-01-12",6664.57,6664.57,6524.27,6524.27,700],["2021-01-13",6454.11,6454.11,6454.11,6454.11,1900],["2021-01-14",6454.11,6454.11,6454.11,6454.11,100],["2021-01-15",6454.11,6594.42,6313.81,6594.42,4000],["2021-01-18",6594.42,6594.42,6594.42,6594.42,100],["2021-01-19",6454.11,6524.27,6454.11,6524.27,14100],["2021-01-20",6524.27,6875.03,6524.27,6875.03,500],["2021-01-21",6804.88,6804.88,6804.88,6804.88,2400],["2021-01-22",6664.57,7015.34,6664.57,7015.34,1400],["2021-01-25",7015.34,7155.65,7015.34,7155.65,15200],["2021-01-26",7366.11,7366.11,6875.03,6875.03,13500],["2021-01-27",7366.11,7366.11,7366.11,7366.11,23500],["2021-01-28",7015.34,7646.72,6664.57,7646.72,13700],["2021-01-29",7646.72,7646.72,7646.72,7646.72,0],["2021-02-01",6945.19,7716.87,6945.19,6945.19,20000],["2021-02-02",6313.81,6313.81,6313.81,6313.81,100],["2021-02-03",6734.73,6734.73,6734.73,6734.73,100],["2021-02-04",6875.03,6875.03,6875.03,6875.03,100],["2021-02-05",7015.34,7506.41,6875.03,7506.41,5000],["2021-02-08",7506.41,7506.41,7506.41,7506.41,80],["2021-02-09",7366.11,8207.95,7366.11,8207.95,2500],["2021-02-17",8488.56,8488.56,8488.56,8488.56,100],["2021-02-18",7646.72,8418.41,7646.72,8418.41,1000],["2021-02-19",7716.87,8909.48,7716.87,8909.48,300],["2021-02-22",8909.48,8909.48,8909.48,8909.48,0],["2021-02-23",8839.33,9119.94,8839.33,9119.94,4800],["2021-02-24",9049.79,9049.79,9049.79,9049.79,3000],["2021-02-25",8207.95,8909.48,8207.95,8909.48,700],["2021-02-26",9049.79,9119.94,8418.41,9119.94,3100],["2021-03-01",9470.71,9470.71,9470.71,9470.71,100],["2021-03-02",9470.71,9470.71,9470.71,9470.71,0],["2021-03-03",8769.18,8769.18,8769.18,8769.18,800],["2021-03-04",9049.79,9049.79,9049.79,9049.79,100],["2021-03-05",9049.79,9049.79,9049.79,9049.79,0],["2021-03-08",8207.95,9049.79,8207.95,9049.79,2600],["2021-03-09",8278.1,8979.64,8278.1,8979.64,700],["2021-03-10",8769.18,8769.18,8207.95,8207.95,1600],["2021-03-11",8207.95,8207.95,8207.95,8207.95,0],["2021-03-12",8207.95,8207.95,8207.95,8207.95,0],["2021-03-15",8207.95,8699.02,8207.95,8699.02,670],["2021-03-16",8699.02,8699.02,8699.02,8699.02,10],["2021-03-17",8558.72,8558.72,8558.72,8558.72,2000],["2021-03-18",8628.87,8628.87,8628.87,8628.87,600],["2021-03-19",8769.18,8769.18,8769.18,8769.18,100],["2021-03-22",8418.41,8769.18,8418.41,8769.18,600],["2021-03-23",8769.18,8769.18,8769.18,8769.18,0],["2021-03-24",8769.18,8769.18,8769.18,8769.18,0],["2021-03-25",7927.33,7927.33,7927.33,7927.33,1100],["2021-03-26",7927.33,7927.33,7927.33,7927.33,0],["2021-03-29",7155.65,8418.41,7155.65,8418.41,200],["2021-03-30",8418.41,8418.41,8418.41,8418.41,4500],["2021-03-31",8418.41,8909.48,8418.41,8418.41,600],["2021-04-01",7716.87,8769.18,7576.57,8699.02,1200],["2021-04-02",8909.48,8909.48,7927.33,8418.41,919],["2021-04-05",8418.41,8418.41,8418.41,8418.41,0],["2021-04-06",8067.64,8067.64,8067.64,8067.64,5700],["2021-04-07",8137.79,8137.79,8137.79,8137.79,400],["2021-04-08",8348.26,8348.26,8348.26,8348.26,100],["2021-04-09",7787.03,8558.72,7787.03,8558.72,2600],["2021-04-12",8558.72,8769.18,7857.18,8558.72,1600],["2021-04-13",8558.72,8628.87,8558.72,8558.72,29300],["2021-04-14",8558.72,8558.72,8558.72,8558.72,0],["2021-04-15",8558.72,8558.72,8418.41,8418.41,2900],["2021-04-16",8418.41,8418.41,8418.41,8418.41,0],["2021-04-19",8418.41,8418.41,8418.41,8418.41,0],["2021-04-20",7997.49,8137.79,7997.49,8067.64,8500],["2021-04-22",7716.87,8067.64,7716.87,8067.64,3800],["2021-04-23",8067.64,8067.64,7997.49,7997.49,2900],["2021-04-26",7997.49,7997.49,7927.33,7927.33,1900],["2021-04-27",8278.1,8278.1,7436.26,7716.87,900],["2021-04-28",7225.8,7295.95,7155.65,7155.65,3200],["2021-04-29",7506.41,7506.41,7225.8,7225.8,500],["2021-05-04",7225.8,7225.8,7225.8,7225.8,0],["2021-05-05",7366.11,7366.11,7225.8,7225.8,2400],["2021-05-06",7506.41,7927.33,6664.57,7927.33,109500],["2021-05-07",7927.33,7927.33,7927.33,7927.33,2700],["2021-05-10",7366.11,8067.64,7366.11,8067.64,5221],["2021-05-11",7716.87,8067.64,7716.87,8067.64,2900],["2021-05-12",8558.72,8558.72,8558.72,8558.72,100],["2021-05-13",8558.72,8558.72,8558.72,8558.72,0],["2021-05-14",8067.64,8348.26,7997.49,8348.26,5300],["2021-05-17",8348.26,8348.26,8348.26,8348.26,4100],["2021-05-18",8348.26,8348.26,8348.26,8348.26,0],["2021-05-19",8067.64,8067.64,8067.64,8067.64,100],["2021-05-20",8067.64,8067.64,8067.64,8067.64,0],["2021-05-21",8067.64,8067.64,8067.64,8067.64,0],["2021-05-24",8067.64,8067.64,8067.64,8067.64,0],["2021-05-25",8067.64,8067.64,8067.64,8067.64,0],["2021-05-26",8067.64,8067.64,8067.64,8067.64,0],["2021-05-27",7480.9,7480.9,7480.9,7480.9,900],["2021-05-28",8214.33,8214.33,8214.33,8214.33,100],["2021-05-31",8214.33,8214.33,8214.33,8214.33,3000],["2021-06-01",8214.33,8214.33,8214.33,8214.33,0],["2021-06-02",7407.56,7920.96,7407.56,7407.56,5700],["2021-06-03",7407.56,7407.56,7407.56,7407.56,3200],["2021-06-04",7994.3,8067.64,7700.93,7700.93,1100],["2021-06-07",7480.9,7480.9,7480.9,7480.9,600],["2021-06-08",7480.9,7480.9,7480.9,7480.9,600],["2021-06-09",7260.88,7260.88,7260.88,7260.88,1000],["2021-06-10",7260.88,7260.88,7260.88,7260.88,0],["2021-06-11",7334.22,7334.22,7334.22,7334.22,600],["2021-06-14",7700.93,7774.27,7407.56,7407.56,4100],["2021-06-15",7407.56,7407.56,7407.56,7407.56,0],["2021-06-16",7407.56,7407.56,7334.22,7407.56,1300],["2021-06-17",7774.27,7774.27,7774.27,7774.27,25000],["2021-06-18",7480.9,7480.9,7480.9,7480.9,800],["2021-06-21",7554.25,7554.25,7554.25,7554.25,200],["2021-06-22",7554.25,8067.64,7554.25,8067.64,500],["2021-06-23",7627.59,7627.59,7554.25,7627.59,800],["2021-06-24",7627.59,7920.96,7554.25,7920.96,4400],["2021-06-25",7700.93,7700.93,7554.25,7554.25,2200],["2021-06-28",7554.25,7554.25,7554.25,7554.25,0],["2021-06-29",7700.93,7920.96,7700.93,7920.96,900],["2021-06-30",7920.96,7920.96,7920.96,7920.96,100],["2021-07-01",7774.27,7774.27,7774.27,7774.27,100],["2021-07-02",7774.27,7774.27,7554.25,7554.25,8600],["2021-07-05",7554.25,7554.25,7554.25,7554.25,0],["2021-07-06",7627.59,7627.59,7554.25,7554.25,801],["2021-07-07",7554.25,7554.25,7554.25,7554.25,100],["2021-07-08",7554.25,7554.25,7554.25,7554.25,0],["2021-07-09",7627.59,7627.59,7627.59,7627.59,100],["2021-07-12",7627.59,7627.59,7627.59,7627.59,0],["2021-07-13",7627.59,7627.59,7627.59,7627.59,0],["2021-07-14",7627.59,7627.59,7627.59,7627.59,0],["2021-07-15",7627.59,7627.59,7627.59,7627.59,0],["2021-07-16",7627.59,7700.93,7627.59,7627.59,1200],["2021-07-19",8067.64,8067.64,8067.64,8067.64,100],["2021-07-20",8067.64,8067.64,8067.64,8067.64,0],["2021-07-21",7334.22,8287.67,7334.22,8287.67,400],["2021-07-22",8287.67,8287.67,8287.67,8287.67,0],["2021-07-23",8287.67,8287.67,8287.67,8287.67,0],["2021-07-26",7700.93,7700.93,7480.9,7480.9,200],["2021-07-27",7480.9,7480.9,7480.9,7480.9,900],["2021-07-28",7334.22,7334.22,7334.22,7334.22,4600],["2021-07-29",7334.22,7334.22,7334.22,7334.22,0],["2021-07-30",7187.54,7187.54,7187.54,7187.54,100],["2021-08-02",7407.56,7407.56,7260.88,7260.88,700],["2021-08-03",6894.17,7114.19,6600.8,7114.19,13800],["2021-08-04",6967.51,7040.85,6967.51,7040.85,1400],["2021-08-05",6894.17,7114.19,6894.17,7114.19,1000],["2021-08-06",7260.88,7260.88,6967.51,6967.51,4700],["2021-08-09",6967.51,6967.51,6967.51,6967.51,0],["2021-08-10",6967.51,7040.85,6967.51,6967.51,700],["2021-08-11",6967.51,6967.51,6307.43,6894.17,155500],["2021-08-12",6967.51,7187.54,6967.51,7187.54,6800],["2021-08-13",7187.54,7187.54,7187.54,7187.54,0],["2021-08-16",7114.19,7114.19,6820.82,7114.19,1500],["2021-08-17",7114.19,7114.19,6820.82,6967.51,12400],["2021-08-18",6967.51,6967.51,6894.17,6894.17,5200],["2021-08-19",6894.17,6967.51,6894.17,6967.51,10500],["2021-08-20",7114.19,7114.19,6894.17,6894.17,2200],["2021-08-23",7040.85,7040.85,6894.17,6894.17,8600],["2021-08-24",6894.17,6894.17,6747.48,6747.48,2311],["2021-08-25",6747.48,6747.48,6747.48,6747.48,100],["2021-08-26",6820.82,6820.82,6820.82,6820.82,1800],["2021-08-27",6820.82,6820.82,6747.48,6820.82,7400],["2021-08-30",6820.82,7040.85,6820.82,7040.85,4200],["2021-08-31",7187.54,7260.88,7114.19,7260.88,5000],["2021-09-01",7187.54,7187.54,7114.19,7114.19,2200],["2021-09-06",7114.19,7187.54,6674.14,7187.54,4400],["2021-09-07",7187.54,7187.54,7187.54,7187.54,1900],["2021-09-08",6967.51,6967.51,6967.51,6967.51,1000],["2021-09-09",7260.88,7627.59,7260.88,7627.59,10900],["2021-09-10",7627.59,8067.64,7627.59,8067.64,1300],["2021-09-13",8067.64,8067.64,8067.64,8067.64,0],["2021-09-14",8067.64,8067.64,8067.64,8067.64,3200],["2021-09-15",8361.01,8361.01,8067.64,8067.64,6900],["2021-09-16",8067.64,8067.64,7994.3,7994.3,6600],["2021-09-17",8434.35,8434.35,7920.96,7920.96,1900],["2021-09-20",8287.67,8287.67,7700.93,8067.64,400],["2021-09-21",7847.61,7994.3,7847.61,7994.3,400],["2021-09-22",7994.3,7994.3,7994.3,7994.3,0],["2021-09-23",7994.3,7994.3,7994.3,7994.3,400],["2021-09-24",8067.64,8067.64,8067.64,8067.64,900],["2021-09-27",7700.93,8067.64,7700.93,8067.64,500],["2021-09-28",8067.64,8067.64,8067.64,8067.64,0],["2021-09-29",8067.64,8067.64,7480.9,8067.64,1400],["2021-09-30",7700.93,7920.96,7700.93,7847.61,3200],["2021-10-01",8067.64,8140.98,8067.64,8140.98,6800],["2021-10-04",8140.98,8581.04,8140.98,8581.04,4200],["2021-10-05",7920.96,8581.04,7920.96,8581.04,1400],["2021-10-06",8434.35,8434.35,8361.01,8361.01,1726],["2021-10-07",8361.01,8361.01,8067.64,8361.01,4200],["2021-10-08",8287.67,8287.67,8214.33,8214.33,5000],["2021-10-11",8214.33,8214.33,8214.33,8214.33,0],["2021-10-12",8214.33,8214.33,7994.3,7994.3,2100],["2021-10-13",8434.35,8434.35,8067.64,8067.64,700],["2021-10-14",7994.3,8067.64,7994.3,8067.64,5500],["2021-10-15",8067.64,8067.64,8067.64,8067.64,0],["2021-10-18",7920.96,8067.64,7920.96,8067.64,600],["2021-10-19",8434.35,8507.69,8287.67,8507.69,9200],["2021-10-20",8507.69,8801.06,8507.69,8801.06,3400],["2021-10-21",8801.06,8801.06,8801.06,8801.06,0],["2021-10-22",8434.35,8434.35,8214.33,8434.35,1200],["2021-10-25",8801.06,8801.06,8727.72,8727.72,4500],["2021-10-26",8727.72,8947.75,8287.67,8947.75,18600],["2021-10-27",8947.75,8947.75,8947.75,8947.75,7300],["2021-10-28",8287.67,8947.75,8287.67,8947.75,6200],["2021-10-29",8947.75,9021.09,8947.75,9021.09,23600],["2021-11-01",9534.49,9534.49,9461.14,9461.14,3100],["2021-11-02",8727.72,8727.72,8727.72,8727.72,900],["2021-11-03",9534.49,9534.49,8801.06,8801.06,700],["2021-11-04",9607.83,9607.83,8801.06,8801.06,2900],["2021-11-05",8801.06,8801.06,8801.06,8801.06,500],["2021-11-08",8507.69,9387.8,8507.69,9387.8,1800],["2021-11-09",9387.8,9387.8,8581.04,8874.41,3400],["2021-11-10",8947.75,9167.77,8947.75,9167.77,14000],["2021-11-11",9167.77,9387.8,9167.77,9387.8,3600],["2021-11-12",9314.46,9314.46,9241.12,9241.12,2300],["2021-11-15",9167.77,9461.14,9021.09,9387.8,13200],["2021-11-16",9387.8,9534.49,9314.46,9314.46,3000],["2021-11-17",9974.54,9974.54,9314.46,9314.46,16300],["2021-11-18",9314.46,9607.83,9167.77,9607.83,28200],["2021-11-19",9607.83,9607.83,9607.83,9607.83,600],["2021-11-22",9167.77,9167.77,9167.77,9167.77,500],["2021-11-23",9167.77,10047.88,9167.77,9754.51,5400],["2021-11-24",9754.51,9901.2,9534.49,9534.49,1000],["2021-11-25",9901.2,9901.2,9901.2,9901.2,100],["2021-11-26",9901.2,9901.2,9167.77,9167.77,600],["2021-11-29",8434.35,9534.49,8434.35,9314.46,900],["2021-11-30",9534.49,9534.49,9534.49,9534.49,2400],["2021-12-01",9534.49,9534.49,9314.46,9534.49,500],["2021-12-02",9534.49,9534.49,9534.49,9534.49,200],["2021-12-03",9534.49,9534.49,9387.8,9387.8,1800],["2021-12-06",9387.8,9387.8,9094.43,9094.43,1600],["2021-12-07",9534.49,9534.49,9094.43,9094.43,3500],["2021-12-08",9534.49,9534.49,9167.77,9387.8,700],["2021-12-09",8654.38,9534.49,8654.38,9167.77,2100],["2021-12-10",9241.12,9387.8,9167.77,9387.8,1900],["2021-12-13",9167.77,9241.12,9167.77,9241.12,2000],["2021-12-14",9167.77,9241.12,9167.77,9241.12,1600],["2021-12-15",9241.12,9241.12,9241.12,9241.12,0],["2021-12-16",9241.12,9241.12,9167.77,9241.12,3800],["2021-12-17",9241.12,9241.12,9167.77,9167.77,1100],["2021-12-20",9241.12,9387.8,9241.12,9241.12,1800],["2021-12-21",9534.49,9534.49,8801.06,9387.8,4500],["2021-12-22",9241.12,9314.46,9241.12,9314.46,2300],["2021-12-23",9167.77,9461.14,9167.77,9461.14,25700],["2021-12-24",9461.14,9534.49,9167.77,9534.49,2500],["2021-12-27",9167.77,9461.14,9167.77,9461.14,1100],["2021-12-28",9461.14,9461.14,9461.14,9461.14,0],["2021-12-29",9461.14,9461.14,9167.77,9314.46,2400],["2021-12-30",9241.12,9241.12,9241.12,9241.12,900],["2021-12-31",9314.46,9314.46,8801.06,8801.06,8200],["2022-01-04",8801.06,8801.06,8801.06,8801.06,0],["2022-01-05",9461.14,9534.49,9461.14,9534.49,3000],["2022-01-06",9167.77,9461.14,9094.43,9461.14,700],["2022-01-07",9241.12,9461.14,9167.77,9167.77,5700],["2022-01-10",9167.77,9534.49,9167.77,9461.14,4700],["2022-01-11",9534.49,9534.49,9167.77,9534.49,7300],["2022-01-12",9021.09,9021.09,9021.09,9021.09,100],["2022-01-13",8801.06,8801.06,8727.72,8727.72,1500],["2022-01-14",8801.06,9314.46,8801.06,9314.46,500],["2022-01-17",9314.46,9314.46,8874.41,8874.41,1000],["2022-01-18",8874.41,8874.41,8874.41,8874.41,0],["2022-01-19",9167.77,9167.77,9167.77,9167.77,1000],["2022-01-20",9167.77,9167.77,9167.77,9167.77,500],["2022-01-21",9167.77,9534.49,9167.77,9534.49,400],["2022-01-24",9534.49,9534.49,9534.49,9534.49,0],["2022-01-25",9387.8,9387.8,9387.8,9387.8,400],["2022-01-26",9387.8,9387.8,9387.8,9387.8,0],["2022-01-27",9387.8,9387.8,9387.8,9387.8,0],["2022-01-28",9387.8,9387.8,9094.43,9314.46,2000],["2022-02-07",9314.46,9314.46,9314.46,9314.46,1200],["2022-02-08",9314.46,9534.49,9314.46,9461.14,1600],["2022-02-09",9387.8,9387.8,9387.8,9387.8,6300],["2022-02-10",9387.8,9461.14,9387.8,9387.8,11000],["2022-02-11",9387.8,9461.14,9387.8,9461.14,36200],["2022-02-14",9461.14,9461.14,9387.8,9387.8,800],["2022-02-15",9387.8,9387.8,9167.77,9387.8,14400],["2022-02-16",9387.8,9387.8,9387.8,9387.8,7300],["2022-02-17",9387.8,9387.8,8507.69,8874.41,4000],["2022-02-18",9021.09,9021.09,9021.09,9021.09,100],["2022-02-21",9167.77,9167.77,9167.77,9167.77,3300],["2022-02-22",9167.77,9167.77,9021.09,9167.77,4400],["2022-02-23",9241.12,9241.12,9167.77,9167.77,200],["2022-02-24",9167.77,9314.46,9167.77,9241.12,1700],["2022-02-25",9167.77,9387.8,9167.77,9241.12,5300],["2022-02-28",9241.12,9241.12,9167.77,9167.77,3700],["2022-03-01",8654.38,9974.54,8654.38,8874.41,3900],["2022-03-02",8874.41,8947.75,8874.41,8947.75,2600],["2022-03-03",9387.8,9387.8,9021.09,9314.46,1300],["2022-03-04",9314.46,9314.46,9241.12,9314.46,1200],["2022-03-07",9314.46,9314.46,9241.12,9314.46,6200],["2022-03-08",9314.46,9534.49,9314.46,9387.8,18200],["2022-03-09",9387.8,9461.14,9387.8,9461.14,2500],["2022-03-10",9314.46,9314.46,9314.46,9314.46,5400],["2022-03-11",9314.46,9314.46,9314.46,9314.46,2000],["2022-03-14",9314.46,9314.46,9314.46,9314.46,9700],["2022-03-15",9241.12,9314.46,9167.77,9167.77,3600],["2022-03-16",9241.12,9387.8,9241.12,9314.46,300],["2022-03-17",9314.46,9314.46,9314.46,9314.46,900],["2022-03-18",9314.46,9314.46,9241.12,9241.12,1500],["2022-03-21",9241.12,9241.12,9241.12,9241.12,3700],["2022-03-22",9314.46,9314.46,9314.46,9314.46,1000],["2022-03-23",9314.46,9314.46,9314.46,9314.46,500],["2022-03-24",9241.12,9461.14,8801.06,9461.14,5800],["2022-03-25",9461.14,9461.14,9461.14,9461.14,0],["2022-03-28",9461.14,9461.14,9314.46,9314.46,400],["2022-03-29",9241.12,9314.46,9241.12,9241.12,3000],["2022-03-30",9241.12,9241.12,9167.77,9167.77,1500],["2022-03-31",9167.77,9241.12,9167.77,9241.12,1100],["2022-04-01",9314.46,9314.46,9314.46,9314.46,5892],["2022-04-04",9167.77,9387.8,9167.77,9167.77,13200],["2022-04-05",9094.43,9167.77,9094.43,9167.77,600],["2022-04-06",9167.77,9167.77,9167.77,9167.77,0],["2022-04-07",9241.12,9241.12,9241.12,9241.12,100],["2022-04-08",9534.49,9534.49,9314.46,9314.46,6200],["2022-04-12",9901.2,9901.2,9314.46,9387.8,12500],["2022-04-13",9314.46,9314.46,9314.46,9314.46,3900],["2022-04-14",9314.46,9314.46,9314.46,9314.46,0],["2022-04-15",9387.8,9387.8,9314.46,9314.46,7200],["2022-04-18",9314.46,9314.46,9314.46,9314.46,2000],["2022-04-19",9314.46,9534.49,9314.46,9534.49,3100],["2022-04-20",9314.46,9314.46,9314.46,9314.46,3000],["2022-04-21",9314.46,9314.46,8654.38,8654.38,12000],["2022-04-22",8801.06,9387.8,8801.06,9387.8,400],["2022-04-25",9314.46,9314.46,9314.46,9314.46,9900],["2022-04-26",9314.46,9314.46,9314.46,9314.46,3400],["2022-04-27",9314.46,9314.46,9314.46,9314.46,0],["2022-04-28",9241.12,9314.46,9241.12,9314.46,300],["2022-04-29",9241.12,9387.8,8947.75,9387.8,3900],["2022-05-04",9167.77,9167.77,9167.77,9167.77,100],["2022-05-05",9314.46,9387.8,9314.46,9387.8,6200],["2022-05-06",8507.69,9534.49,8507.69,9094.43,1900],["2022-05-09",8507.69,8507.69,8361.01,8361.01,600],["2022-05-10",9167.77,9167.77,9167.77,9167.77,100],["2022-05-11",9167.77,9167.77,9094.43,9094.43,400],["2022-05-12",9021.09,9094.43,8654.38,9094.43,900],["2022-05-13",8801.06,8801.06,8801.06,8801.06,200],["2022-05-16",9681.17,9681.17,9681.17,9681.17,100],["2022-05-17",9021.09,9021.09,9021.09,9021.09,200],["2022-05-18",9021.09,9021.09,9021.09,9021.09,100],["2022-05-19",9901.2,9901.2,9827.85,9827.85,200],["2022-05-20",9827.85,9827.85,9827.85,9827.85,0],["2022-05-23",9607.83,9607.83,8874.41,9534.49,2600],["2022-05-24",9167.77,9167.77,9021.09,9021.09,2800],["2022-05-25",9167.77,9167.77,8361.01,8361.01,700],["2022-05-26",8581.04,8581.04,8434.35,8434.35,2800],["2022-05-27",8581.04,8874.41,8581.04,8874.41,2700],["2022-05-30",9094.43,9094.43,9094.43,9094.43,500],["2022-05-31",9094.43,9094.43,9094.43,9094.43,2600],["2022-06-01",9094.43,9094.43,9094.43,9094.43,0],["2022-06-02",9094.43,9094.43,8947.75,9094.43,3800],["2022-06-03",9094.43,9094.43,9094.43,9094.43,0],["2022-06-06",8947.75,8947.75,8947.75,8947.75,400],["2022-06-07",8727.72,9167.77,8434.35,9167.77,24600],["2022-06-08",9241.12,9241.12,9167.77,9167.77,1900],["2022-06-09",9167.77,9167.77,9167.77,9167.77,2100],["2022-06-10",9167.77,9241.12,8947.75,9241.12,5800],["2022-06-13",8947.75,9021.09,8947.75,9021.09,1600],["2022-06-14",9167.77,9167.77,9167.77,9167.77,600],["2022-06-15",9167.77,9167.77,9094.43,9094.43,3100],["2022-06-16",9094.43,9094.43,8947.75,9094.43,2300],["2022-06-17",8727.72,8727.72,8654.38,8654.38,1815],["2022-06-20",8947.75,8947.75,8801.06,8947.75,6000],["2022-06-21",8947.75,8947.75,8947.75,8947.75,3000],["2022-06-22",8947.75,9167.77,8947.75,9167.77,200],["2022-06-23",9167.77,9167.77,9167.77,9167.77,0],["2022-06-24",9167.77,9167.77,9167.77,9167.77,0],["2022-06-27",9241.12,9241.12,9241.12,9241.12,3000],["2022-06-28",9021.09,9314.46,8947.75,9314.46,19500],["2022-06-29",9314.46,9314.46,9314.46,9314.46,2200],["2022-06-30",9314.46,9862.37,9314.46,9862.37,8500],["2022-07-01",9862.37,9862.37,9862.37,9862.37,0],["2022-07-04",9862.37,9862.37,9862.37,9862.37,0],["2022-07-05",9157.91,9862.37,9157.91,9862.37,8900],["2022-07-06",10175.46,10801.64,10175.46,10801.64,5600],["2022-07-07",10801.64,10801.64,10801.64,10801.64,300],["2022-07-08",10566.82,11584.37,10018.91,10175.46,20300],["2022-07-11",11193.01,11193.01,9862.37,11193.01,14500],["2022-07-12",11193.01,11193.01,11193.01,11193.01,9400],["2022-07-13",11193.01,11193.01,11193.01,11193.01,8200],["2022-07-14",11193.01,11193.01,11193.01,11193.01,0],["2022-07-15",11193.01,11193.01,11193.01,11193.01,0],["2022-07-18",11193.01,11193.01,11193.01,11193.01,0],["2022-07-19",11740.91,11740.91,11740.91,11740.91,8500],["2022-07-20",11740.91,11975.73,11740.91,11975.73,2300],["2022-07-21",11975.73,11975.73,11975.73,11975.73,6500],["2022-07-22",11819.19,12132.28,11819.19,12132.28,11600],["2022-07-25",12132.28,12132.28,12132.28,12132.28,2500],["2022-07-26",12054.01,12132.28,12054.01,12132.28,600],["2022-07-27",11975.73,11975.73,11975.73,11975.73,700],["2022-07-28",12523.64,12523.64,11975.73,11975.73,4300],["2022-07-29",11975.73,12054.01,11975.73,12054.01,2300],["2022-08-01",12054.01,12288.82,12054.01,12288.82,2600],["2022-08-02",12132.28,12132.28,11427.82,11506.1,3700],["2022-08-03",12367.1,12523.64,12367.1,12523.64,10900],["2022-08-04",12523.64,12523.64,12523.64,12523.64,0],["2022-08-05",11271.28,12523.64,11271.28,12445.37,4000],["2022-08-08",12523.64,12523.64,12523.64,12523.64,200],["2022-08-09",12523.64,12523.64,12523.64,12523.64,200],["2022-08-10",12523.64,12523.64,12523.64,12523.64,0],["2022-08-11",12523.64,12601.91,11349.55,12523.64,120700],["2022-08-12",11584.37,12523.64,11349.55,12523.64,5700],["2022-08-15",12523.64,12523.64,12523.64,12523.64,0],["2022-08-16",12523.64,12523.64,12523.64,12523.64,54],["2022-08-17",11506.1,12445.37,11506.1,12445.37,200],["2022-08-18",11740.91,12132.28,11740.91,12054.01,1400],["2022-08-19",11740.91,11740.91,11740.91,11740.91,300],["2022-08-22",12288.82,12288.82,12288.82,12288.82,1100],["2022-08-23",12288.82,12523.64,12288.82,12523.64,6000],["2022-08-24",12523.64,12523.64,12523.64,12523.64,1400],["2022-08-25",11506.1,12523.64,11506.1,12523.64,2500],["2022-08-26",12523.64,12523.64,12523.64,12523.64,500],["2022-08-29",12523.64,12523.64,12523.64,12523.64,0],["2022-08-30",11584.37,12523.64,11584.37,12523.64,500],["2022-08-31",12523.64,12523.64,12523.64,12523.64,1500],["2022-09-05",12523.64,12523.64,12523.64,12523.64,100],["2022-09-06",12523.64,12523.64,12523.64,12523.64,0],["2022-09-07",12523.64,12523.64,12523.64,12523.64,0],["2022-09-08",12523.64,12523.64,12523.64,12523.64,0],["2022-09-09",12445.37,12523.64,11819.19,11819.19,7100],["2022-09-12",11819.19,11819.19,11819.19,11819.19,0],["2022-09-13",11975.73,11975.73,11975.73,11975.73,3900],["2022-09-14",11975.73,11975.73,11975.73,11975.73,900],["2022-09-15",11975.73,11975.73,11975.73,11975.73,2500],["2022-09-16",11975.73,11975.73,11975.73,11975.73,1400],["2022-09-19",11975.73,11975.73,11975.73,11975.73,1800],["2022-09-20",11975.73,11975.73,11975.73,11975.73,700],["2022-09-21",11975.73,11975.73,11975.73,11975.73,400],["2022-09-22",11740.91,12680.19,11740.91,12523.64,4300],["2022-09-23",12523.64,12523.64,12523.64,12523.64,500],["2022-09-26",12523.64,12523.64,12523.64,12523.64,500],["2022-09-27",12523.64,12523.64,12523.64,12523.64,0],["2022-09-28",12132.28,12523.64,12132.28,12523.64,500],["2022-09-29",12523.64,12523.64,12523.64,12523.64,0],["2022-09-30",11975.73,12523.64,11975.73,12523.64,700],["2022-10-03",11975.73,11975.73,11975.73,11975.73,300],["2022-10-04",12054.01,12054.01,12054.01,12054.01,2200],["2022-10-05",12054.01,12054.01,12054.01,12054.01,0],["2022-10-06",12054.01,12054.01,12054.01,12054.01,2600],["2022-10-07",12054.01,12054.01,12054.01,12054.01,0],["2022-10-10",11740.91,11740.91,11740.91,11740.91,21000],["2022-10-11",10566.82,12445.37,10566.82,12445.37,200],["2022-10-12",11427.82,12132.28,11427.82,12132.28,3700],["2022-10-13",12132.28,12132.28,12132.28,12132.28,0],["2022-10-14",12288.82,12288.82,12288.82,12288.82,10200],["2022-10-17",11349.55,12132.28,11349.55,12132.28,1100],["2022-10-18",12288.82,12288.82,12288.82,12288.82,700],["2022-10-19",12288.82,12288.82,12288.82,12288.82,0],["2022-10-20",12288.82,12288.82,12288.82,12288.82,0],["2022-10-21",12288.82,12288.82,12288.82,12288.82,0],["2022-10-24",11114.73,12288.82,11114.73,12288.82,400],["2022-10-25",12288.82,12288.82,12288.82,12288.82,0],["2022-10-26",11427.82,11427.82,11427.82,11427.82,11500],["2022-10-27",11427.82,11427.82,11349.55,11427.82,11200],["2022-10-28",11427.82,11427.82,11427.82,11427.82,0],["2022-10-31",11427.82,12523.64,11427.82,12523.64,13100],["2022-11-01",12132.28,12523.64,12132.28,12523.64,3300],["2022-11-02",12445.37,12445.37,12445.37,12445.37,100],["2022-11-03",12445.37,12445.37,12445.37,12445.37,0],["2022-11-04",11975.73,12445.37,11271.28,12445.37,1400],["2022-11-07",12445.37,12445.37,12445.37,12445.37,0],["2022-11-08",12445.37,12445.37,12445.37,12445.37,0],["2022-11-09",12445.37,12445.37,12445.37,12445.37,0],["2022-11-10",12445.37,12445.37,12445.37,12445.37,0],["2022-11-11",12523.64,12523.64,12523.64,12523.64,100],["2022-11-14",12523.64,12523.64,12523.64,12523.64,0],["2022-11-15",12523.64,12523.64,12523.64,12523.64,0],["2022-11-16",12523.64,12523.64,12523.64,12523.64,0],["2022-11-17",12523.64,12523.64,12523.64,12523.64,0],["2022-11-18",12523.64,12523.64,12523.64,12523.64,0],["2022-11-21",11271.28,12054.01,11271.28,12054.01,1100],["2022-11-22",10958.19,11975.73,10958.19,11975.73,300],["2022-11-23",11975.73,11975.73,11975.73,11975.73,0],["2022-11-24",11975.73,11975.73,11975.73,11975.73,0],["2022-11-25",11975.73,11975.73,11975.73,11975.73,0],["2022-11-28",11740.91,11740.91,10958.19,10958.19,1200],["2022-11-29",10097.19,10097.19,10097.19,10097.19,500],["2022-11-30",9471.0,11036.46,9471.0,10879.91,700],["2022-12-01",10018.91,11740.91,9940.64,11740.91,1000],["2022-12-02",10958.19,12210.55,10958.19,12210.55,3100],["2022-12-05",12132.28,12132.28,12132.28,12132.28,100],["2022-12-06",12132.28,12132.28,12132.28,12132.28,0],["2022-12-07",11740.91,11740.91,11662.64,11662.64,1100],["2022-12-08",11662.64,11662.64,11662.64,11662.64,0],["2022-12-09",11036.46,11036.46,11036.46,11036.46,100],["2022-12-12",11897.46,11897.46,11897.46,11897.46,100],["2022-12-13",11897.46,11897.46,11897.46,11897.46,0],["2022-12-14",11897.46,11897.46,11897.46,11897.46,0],["2022-12-15",10958.19,11897.46,10958.19,11897.46,1500],["2022-12-16",11740.91,11740.91,11740.91,11740.91,100],["2022-12-19",11740.91,11740.91,11740.91,11740.91,200],["2022-12-20",11349.55,11662.64,11349.55,11662.64,300],["2022-12-21",11662.64,11662.64,11662.64,11662.64,0],["2022-12-22",10723.37,11662.64,10723.37,11662.64,200],["2022-12-23",10958.19,11584.37,10958.19,11584.37,1700],["2022-12-26",11584.37,11584.37,11584.37,11584.37,0],["2022-12-27",11584.37,11584.37,11584.37,11584.37,0],["2022-12-28",11584.37,12411.82,11584.37,12411.82,300],["2022-12-29",12411.82,12411.82,12411.82,12411.82,0],["2022-12-30",12411.82,12411.82,12411.82,12411.82,0],["2023-01-03",12411.82,12411.82,12411.82,12411.82,0],["2023-01-04",12411.82,12411.82,12411.82,12411.82,0],["2023-01-05",12246.33,12246.33,12246.33,12246.33,1200],["2023-01-06",12246.33,12246.33,12246.33,12246.33,0],["2023-01-09",12246.33,12246.33,12246.33,12246.33,0],["2023-01-10",12246.33,12246.33,12246.33,12246.33,0],["2023-01-11",12246.33,12246.33,12246.33,12246.33,0],["2023-01-12",12246.33,12246.33,12246.33,12246.33,0],["2023-01-13",12080.84,12246.33,12080.84,12246.33,3200],["2023-01-16",12246.33,12246.33,12246.33,12246.33,6700],["2023-01-17",12246.33,12246.33,12246.33,12246.33,0],["2023-01-18",11418.88,12163.59,11418.88,12163.59,600],["2023-01-19",12163.59,12163.59,12163.59,12163.59,0],["2023-01-27",12163.59,12163.59,12163.59,12163.59,0],["2023-01-30",12163.59,12163.59,12163.59,12163.59,0],["2023-01-31",12163.59,12163.59,12163.59,12163.59,2600],["2023-02-01",12163.59,12163.59,12163.59,12163.59,0],["2023-02-02",12163.59,12163.59,12163.59,12163.59,0],["2023-02-03",12577.31,12577.31,12577.31,12577.31,100],["2023-02-06",12660.06,13239.28,12660.06,13239.28,2000],["2023-02-07",13239.28,13239.28,13239.28,13239.28,0],["2023-02-08",13239.28,13239.28,13239.28,13239.28,0],["2023-02-09",13239.28,13239.28,13239.28,13239.28,0],["2023-02-10",13239.28,13239.28,13239.28,13239.28,0],["2023-02-13",13239.28,13239.28,13239.28,13239.28,0],["2023-02-14",13239.28,13239.28,13239.28,13239.28,0],["2023-02-15",13239.28,13239.28,13239.28,13239.28,0],["2023-02-16",13239.28,13239.28,13239.28,13239.28,0],["2023-02-17",13239.28,13239.28,13239.28,13239.28,0],["2023-02-20",13239.28,13239.28,13239.28,13239.28,0],["2023-02-21",11915.35,12991.04,11915.35,12991.04,2700],["2023-02-22",12991.04,12991.04,12991.04,12991.04,0],["2023-02-23",12991.04,12991.04,12991.04,12991.04,4000],["2023-02-24",12991.04,12991.04,12991.04,12991.04,0],["2023-02-27",12411.82,12411.82,12411.82,12411.82,4400],["2023-02-28",11584.37,11584.37,11584.37,11584.37,200],["2023-03-01",11584.37,11584.37,11584.37,11584.37,0],["2023-03-02",11584.37,11584.37,11584.37,11584.37,0],["2023-03-03",11584.37,11584.37,11584.37,11584.37,0],["2023-03-06",12660.06,12660.06,12660.06,12660.06,100],["2023-03-07",11418.88,12660.06,11418.88,12660.06,7100],["2023-03-08",12660.06,12660.06,12660.06,12660.06,10000],["2023-03-09",12660.06,12660.06,12660.06,12660.06,0],["2023-03-10",12660.06,12660.06,12660.06,12660.06,0],["2023-03-13",12660.06,12660.06,12660.06,12660.06,0],["2023-03-14",12411.82,13156.53,12411.82,13156.53,1200],["2023-03-15",13156.53,13156.53,13156.53,13156.53,0],["2023-03-16",13156.53,13156.53,13156.53,13156.53,0],["2023-03-17",13156.53,13156.53,13156.53,13156.53,0],["2023-03-20",13156.53,13156.53,13156.53,13156.53,0],["2023-03-21",13156.53,13156.53,13156.53,13156.53,0],["2023-03-22",12660.06,12991.04,12660.06,12991.04,2000],["2023-03-23",12991.04,12991.04,12991.04,12991.04,0],["2023-03-24",12991.04,12991.04,12991.04,12991.04,0],["2023-03-27",12991.04,12991.04,12991.04,12991.04,0],["2023-03-28",12991.04,12991.04,12991.04,12991.04,0],["2023-03-29",12411.82,12660.06,12411.82,12660.06,200],["2023-03-30",12660.06,12660.06,12660.06,12660.06,0],["2023-03-31",12660.06,12660.06,12660.06,12660.06,0],["2023-04-03",12660.06,12825.55,12660.06,12825.55,700],["2023-04-04",12825.55,12825.55,12825.55,12825.55,0],["2023-04-05",12742.81,12742.81,12742.81,12742.81,100],["2023-04-06",12742.81,12742.81,12742.81,12742.81,0],["2023-04-07",12660.06,12660.06,12494.57,12494.57,700],["2023-04-10",11667.11,11667.11,11667.11,11667.11,100],["2023-04-11",11667.11,11667.11,11667.11,11667.11,0],["2023-04-12",12329.08,12329.08,12329.08,12329.08,400],["2023-04-13",12329.08,13322.02,12329.08,13322.02,2000],["2023-04-14",13322.02,13322.02,13322.02,13322.02,0],["2023-04-17",12825.55,13239.28,12494.57,13239.28,1900],["2023-04-18",12577.31,12577.31,12577.31,12577.31,100],["2023-04-19",12577.31,12577.31,12577.31,12577.31,0],["2023-04-20",11501.62,12742.81,11501.62,12742.81,300],["2023-04-21",11501.62,12577.31,11501.62,12577.31,300],["2023-04-24",11501.62,11501.62,11501.62,11501.62,200],["2023-04-25",11501.62,12329.08,11501.62,12329.08,200],["2023-04-26",11501.62,11667.11,11336.13,11667.11,1400],["2023-04-27",11667.11,12080.84,11584.37,11584.37,20400],["2023-04-28",11749.86,11749.86,11749.86,11749.86,400],["2023-05-04",12246.33,12246.33,12246.33,12246.33,100],["2023-05-05",12246.33,12246.33,12246.33,12246.33,0],["2023-05-08",12163.59,12163.59,12163.59,12163.59,800],["2023-05-09",12163.59,12163.59,12163.59,12163.59,0],["2023-05-10",11584.37,11584.37,11584.37,11584.37,300],["2023-05-11",12080.84,12329.08,11584.37,11584.37,600],["2023-05-12",12163.59,12742.81,12163.59,12742.81,300],["2023-05-15",11584.37,12742.81,11584.37,12742.81,1400],["2023-05-16",12742.81,12742.81,12742.81,12742.81,0],["2023-05-17",11584.37,11667.11,11501.62,11501.62,500],["2023-05-18",11253.39,12494.57,10425.93,12494.57,94100],["2023-05-19",12494.57,12494.57,11667.11,11667.11,1600],["2023-05-22",11667.11,12163.59,11667.11,12163.59,1100],["2023-05-23",11998.1,13156.53,11998.1,13156.53,1100],["2023-05-24",12080.84,12080.84,12080.84,12080.84,1500],["2023-05-25",12080.84,12080.84,12080.84,12080.84,500],["2023-05-26",13239.28,13239.28,13239.28,13239.28,600],["2023-05-29",13239.28,13239.28,13239.28,13239.28,0],["2023-05-30",12411.82,12411.82,12411.82,12411.82,100],["2023-05-31",12908.3,12908.3,12908.3,12908.3,100],["2023-06-01",12908.3,12908.3,12908.3,12908.3,0],["2023-06-02",12577.31,12908.3,11998.1,11998.1,900],["2023-06-05",11998.1,11998.1,11998.1,11998.1,1600],["2023-06-06",12329.08,12329.08,12329.08,12329.08,400],["2023-06-07",12329.08,12329.08,12329.08,12329.08,200],["2023-06-08",12329.08,12329.08,12329.08,12329.08,1200],["2023-06-09",11418.88,11418.88,11418.88,11418.88,300],["2023-06-12",12329.08,12494.57,12329.08,12411.82,300],["2023-06-13",11667.11,11667.11,11418.88,11418.88,3200],["2023-06-14",11418.88,11418.88,11418.88,11418.88,0],["2023-06-15",11418.88,11915.35,11418.88,11915.35,1400],["2023-06-16",11915.35,11915.35,11915.35,11915.35,0],["2023-06-19",11418.88,11584.37,11418.88,11584.37,600],["2023-06-20",11584.37,11584.37,11584.37,11584.37,0],["2023-06-21",11584.37,11584.37,11501.62,11584.37,2700],["2023-06-22",11915.35,12660.06,11915.35,12660.06,400],["2023-06-23",12660.06,12660.06,12660.06,12660.06,0],["2023-06-26",12660.06,12660.06,12660.06,12660.06,100],["2023-06-27",12660.06,12660.06,12660.06,12660.06,0],["2023-06-28",12411.82,12411.82,12411.82,12411.82,1600],["2023-06-29",12411.82,12411.82,12411.82,12411.82,0],["2023-06-30",12411.82,12411.82,12411.82,12411.82,0],["2023-07-03",12411.82,12411.82,12411.82,12411.82,0],["2023-07-04",12411.82,12411.82,12411.82,12411.82,0],["2023-07-05",11501.62,11501.62,11501.62,11501.62,300],["2023-07-06",11418.88,11998.1,10425.93,11998.1,86100],["2023-07-07",11998.1,11998.1,11998.1,11998.1,0],["2023-07-10",11998.1,11998.1,10839.66,11749.86,4500],["2023-07-11",11667.11,11749.86,11667.11,11749.86,1000],["2023-07-12",11584.37,11584.37,11087.9,11087.9,900],["2023-07-13",11087.9,11087.9,11087.9,11087.9,400],["2023-07-14",11170.64,11170.64,11170.64,11170.64,500],["2023-07-17",11170.64,11170.64,11170.64,11170.64,1300],["2023-07-18",11170.64,11170.64,11170.64,11170.64,0],["2023-07-19",11170.64,11170.64,11170.64,11170.64,700],["2023-07-20",11418.88,11418.88,11170.64,11170.64,400],["2023-07-21",11170.64,11170.64,11170.64,11170.64,2000],["2023-07-24",11170.64,11170.64,11170.64,11170.64,200],["2023-07-25",11005.15,11336.13,11005.15,11336.13,1100],["2023-07-26",11336.13,11336.13,11336.13,11336.13,0],["2023-07-27",11336.13,11336.13,11336.13,11336.13,100],["2023-07-28",11336.13,11418.88,11336.13,11418.88,1200],["2023-07-31",11418.88,11584.37,11418.88,11418.88,1400],["2023-08-01",11418.88,11418.88,11418.88,11418.88,0],["2023-08-02",11418.88,11418.88,11418.88,11418.88,0],["2023-08-03",11501.62,12080.84,11501.62,12080.84,500],["2023-08-04",11998.1,12163.59,11998.1,12163.59,200],["2023-08-07",12163.59,12163.59,12163.59,12163.59,0],["2023-08-08",11170.64,12080.84,11170.64,11253.39,3200],["2023-08-09",11253.39,11253.39,11253.39,11253.39,100],["2023-08-10",11253.39,11253.39,11253.39,11253.39,800],["2023-08-11",11832.61,11832.61,11253.39,11253.39,1300],["2023-08-14",11005.15,11915.35,11005.15,11915.35,1800],["2023-08-15",11915.35,11915.35,11915.35,11915.35,0],["2023-08-16",11253.39,11253.39,10839.66,10839.66,6700],["2023-08-17",10839.66,11749.86,10839.66,11749.86,1400],["2023-08-18",11253.39,11501.62,11253.39,11501.62,1100],["2023-08-21",11336.13,11336.13,11253.39,11253.39,1000],["2023-08-22",11253.39,11253.39,11170.64,11170.64,1000],["2023-08-23",11170.64,11170.64,10756.91,11170.64,1600],["2023-08-24",10756.91,11087.9,10756.91,10839.66,1000],["2023-08-25",10922.4,11170.64,10922.4,11170.64,400],["2023-08-28",11255.27,11255.27,10916.76,10916.76,400],["2023-08-29",10916.76,10916.76,10916.76,10916.76,0],["2023-08-30",10916.76,10916.76,10916.76,10916.76,0],["2023-08-31",11339.89,11847.65,11339.89,11847.65,300],["2023-09-05",11678.4,11847.65,11678.4,11847.65,1500],["2023-09-06",11847.65,11847.65,11847.65,11847.65,0],["2023-09-07",11847.65,11847.65,11847.65,11847.65,0],["2023-09-08",11847.65,11847.65,11847.65,11847.65,0],["2023-09-11",11847.65,11847.65,11847.65,11847.65,0],["2023-09-12",11847.65,11847.65,11847.65,11847.65,0],["2023-09-13",11509.15,11509.15,11424.52,11424.52,3100],["2023-09-14",11424.52,11424.52,11424.52,11424.52,0],["2023-09-15",11424.52,11424.52,11424.52,11424.52,100],["2023-09-18",12524.66,12524.66,12524.66,12524.66,100],["2023-09-19",12524.66,12524.66,12524.66,12524.66,0],["2023-09-20",12186.15,12524.66,12186.15,12524.66,2000],["2023-09-21",11339.89,11339.89,11339.89,11339.89,500],["2023-09-22",11339.89,11339.89,11339.89,11339.89,0],["2023-09-25",12440.03,12440.03,12440.03,12440.03,100],["2023-09-26",11339.89,11424.52,11255.27,11255.27,2100],["2023-09-27",11255.27,11255.27,11255.27,11255.27,500],["2023-09-28",11255.27,11255.27,11255.27,11255.27,1400],["2023-09-29",11086.02,11255.27,11086.02,11255.27,1200],["2023-10-02",11255.27,12355.41,11255.27,12355.41,1100],["2023-10-03",12355.41,12355.41,12355.41,12355.41,0],["2023-10-04",11255.27,12355.41,11255.27,12355.41,8400],["2023-10-05",12355.41,12355.41,12355.41,12355.41,0],["2023-10-06",11424.52,11424.52,11424.52,11424.52,100],["2023-10-09",11424.52,11424.52,11424.52,11424.52,0],["2023-10-10",11424.52,11424.52,11424.52,11424.52,0],["2023-10-11",12016.9,12016.9,12016.9,12016.9,300],["2023-10-12",12355.41,12355.41,12355.41,12355.41,400],["2023-10-13",12355.41,12355.41,12355.41,12355.41,0],["2023-10-16",12355.41,12355.41,12355.41,12355.41,0],["2023-10-17",12016.9,12016.9,11932.28,11932.28,500],["2023-10-18",11932.28,11932.28,11932.28,11932.28,0],["2023-10-19",10747.51,11847.65,10747.51,11847.65,200],["2023-10-20",11847.65,11847.65,11847.65,11847.65,0],["2023-10-23",11001.39,12693.91,10662.88,12693.91,8600],["2023-10-24",11424.52,12693.91,11424.52,12693.91,2200],["2023-10-25",12693.91,12693.91,11424.52,12693.91,5300],["2023-10-26",12693.91,12693.91,12693.91,12693.91,0],["2023-10-27",12693.91,12693.91,12693.91,12693.91,0],["2023-10-30",11424.52,11763.02,11424.52,11763.02,5100],["2023-10-31",10832.14,11847.65,10662.88,11847.65,5200],["2023-11-01",10916.76,11847.65,10747.51,11847.65,12300],["2023-11-02",10916.76,10916.76,10916.76,10916.76,100],["2023-11-03",11339.89,11339.89,11339.89,11339.89,100],["2023-11-06",11339.89,11339.89,11339.89,11339.89,0],["2023-11-07",11339.89,11339.89,11339.89,11339.89,0],["2023-11-08",11339.89,11339.89,11339.89,11339.89,0],["2023-11-09",11086.02,11339.89,11086.02,11339.89,2000],["2023-11-10",11339.89,11339.89,11255.27,11255.27,300],["2023-11-13",11001.39,12355.41,11001.39,12355.41,2800],["2023-11-14",12355.41,12355.41,12355.41,12355.41,0],["2023-11-15",12270.78,12270.78,12270.78,12270.78,200],["2023-11-16",11086.02,12270.78,11086.02,12270.78,400],["2023-11-17",11170.64,11170.64,11170.64,11170.64,700],["2023-11-20",11255.27,11255.27,11255.27,11255.27,2400],["2023-11-21",11086.02,11086.02,11001.39,11001.39,500],["2023-11-22",11339.89,11339.89,11339.89,11339.89,100],["2023-11-23",11424.52,11424.52,10662.88,10662.88,2800],["2023-11-24",10832.14,10916.76,10832.14,10916.76,4400],["2023-11-27",11086.02,11170.64,11086.02,11170.64,4000],["2023-11-28",11170.64,11170.64,11170.64,11170.64,6200],["2023-11-29",11170.64,11170.64,11170.64,11170.64,400],["2023-11-30",11847.65,12270.78,11847.65,11932.28,700],["2023-12-01",10916.76,12101.53,10916.76,12101.53,500],["2023-12-04",11170.64,11170.64,11170.64,11170.64,200],["2023-12-05",12016.9,12016.9,10916.76,11847.65,2500],["2023-12-06",11847.65,11847.65,11847.65,11847.65,200],["2023-12-07",11847.65,11847.65,11509.15,11509.15,700],["2023-12-08",11509.15,11763.02,11509.15,11763.02,200],["2023-12-11",10662.88,12101.53,10662.88,12101.53,1600],["2023-12-12",12101.53,12101.53,12101.53,12101.53,0],["2023-12-13",12101.53,12101.53,12101.53,12101.53,0],["2023-12-14",11001.39,11509.15,11001.39,11170.64,600],["2023-12-15",12270.78,12270.78,11001.39,11001.39,1200],["2023-12-18",11847.65,11847.65,11847.65,11847.65,500],["2023-12-19",11001.39,11847.65,11001.39,11847.65,1600],["2023-12-20",11847.65,11847.65,11847.65,11847.65,0],["2023-12-21",11763.02,11847.65,11593.77,11847.65,3500],["2023-12-22",11763.02,11763.02,11763.02,11763.02,1000],["2023-12-25",11763.02,11763.02,11763.02,11763.02,100],["2023-12-26",11763.02,12186.15,11763.02,12186.15,2800],["2023-12-27",12975.19,12975.19,12975.19,12975.19,100],["2023-12-28",12975.19,12975.19,12975.19,12975.19,0],["2023-12-29",11747.8,12975.19,11747.8,12975.19,2400],["2024-01-02",13150.53,13150.53,13150.53,13150.53,100],["2024-01-03",11923.14,13062.86,11923.14,13062.86,1000],["2024-01-04",12975.19,13588.88,12975.19,13501.21,1400],["2024-01-05",13150.53,13501.21,13150.53,13501.21,2100],["2024-01-08",13501.21,13501.21,13501.21,13501.21,0],["2024-01-09",13501.21,13501.21,13501.21,13501.21,0],["2024-01-10",13413.54,13501.21,13413.54,13501.21,400],["2024-01-11",13501.21,13501.21,13501.21,13501.21,0],["2024-01-12",12273.82,12712.18,12273.82,12712.18,85300],["2024-01-15",11660.13,12273.82,11660.13,12273.82,8600],["2024-01-16",12273.82,12273.82,12273.82,12273.82,100],["2024-01-17",11747.8,12273.82,11747.8,12273.82,148700],["2024-01-18",12273.82,12273.82,11923.14,12273.82,68300],["2024-01-19",12712.18,12712.18,12712.18,12712.18,100],["2024-01-22",11835.47,12624.51,11484.79,12624.51,8800],["2024-01-23",11572.46,13238.2,11397.12,13238.2,31300],["2024-01-24",12361.49,13062.86,11923.14,13062.86,38300],["2024-01-25",12975.19,14027.23,12098.48,12975.19,2000],["2024-01-26",12799.85,12799.85,12799.85,12799.85,2000],["2024-01-29",12799.85,12799.85,12799.85,12799.85,4800],["2024-01-30",12799.85,12799.85,12799.85,12799.85,1300],["2024-01-31",12799.85,13501.21,12799.85,13501.21,5400],["2024-02-01",13501.21,13501.21,13501.21,13501.21,0],["2024-02-02",13501.21,13588.88,13501.21,13588.88,2200],["2024-02-05",13588.88,13588.88,13588.88,13588.88,0],["2024-02-06",13588.88,13588.88,13588.88,13588.88,0],["2024-02-07",13501.21,13588.88,13501.21,13588.88,4200],["2024-02-15",13588.88,13588.88,13588.88,13588.88,0],["2024-02-16",13588.88,13588.88,13588.88,13588.88,0],["2024-02-19",13325.87,13325.87,13325.87,13325.87,600],["2024-02-20",13325.87,13325.87,13325.87,13325.87,0],["2024-02-21",13325.87,13325.87,13325.87,13325.87,100],["2024-02-22",13325.87,13325.87,13325.87,13325.87,0],["2024-02-23",13325.87,13325.87,13325.87,13325.87,0],["2024-02-26",13413.54,13501.21,13413.54,13501.21,18000],["2024-02-27",13501.21,13501.21,13501.21,13501.21,0],["2024-02-28",12712.18,13501.21,12712.18,13501.21,1700],["2024-02-29",13150.53,13588.88,13150.53,13588.88,1200],["2024-03-01",13325.87,13588.88,13325.87,13588.88,3400],["2024-03-04",13501.21,13588.88,13501.21,13588.88,2800],["2024-03-05",13150.53,13588.88,13150.53,13588.88,3700],["2024-03-06",12536.83,13851.89,12361.49,13851.89,1100],["2024-03-07",13851.89,13851.89,13851.89,13851.89,800],["2024-03-08",13851.89,14027.23,13413.54,14027.23,10900],["2024-03-11",14027.23,14027.23,13851.89,13851.89,300],["2024-03-12",13939.56,13939.56,13939.56,13939.56,300],["2024-03-13",13851.89,13851.89,13851.89,13851.89,100],["2024-03-14",12799.85,13764.22,12799.85,13764.22,4300],["2024-03-15",13764.22,13764.22,13764.22,13764.22,0],["2024-03-18",12624.51,13676.55,12624.51,13676.55,1400],["2024-03-19",13413.54,13851.89,13413.54,13851.89,4800],["2024-03-20",13851.89,13851.89,13851.89,13851.89,1000],["2024-03-21",13851.89,13851.89,12887.52,13851.89,600],["2024-03-22",13851.89,14903.93,13851.89,14903.93,4200],["2024-03-25",14903.93,14903.93,14903.93,14903.93,0],["2024-03-26",14903.93,14903.93,14903.93,14903.93,0],["2024-03-27",14903.93,14903.93,14903.93,14903.93,0],["2024-03-28",14903.93,14903.93,14903.93,14903.93,0],["2024-03-29",14903.93,14903.93,14903.93,14903.93,0],["2024-04-01",14553.25,14553.25,14377.91,14465.58,11500],["2024-04-02",14027.23,14465.58,14027.23,14465.58,16400],["2024-04-03",14465.58,14465.58,14465.58,14465.58,0],["2024-04-04",14465.58,14465.58,14465.58,14465.58,10000],["2024-04-05",14377.91,14640.92,14377.91,14640.92,5200],["2024-04-08",14640.92,14640.92,14640.92,14640.92,0],["2024-04-09",14640.92,14640.92,14465.58,14465.58,1100],["2024-04-10",14465.58,14465.58,13413.54,14465.58,800],["2024-04-11",14465.58,14465.58,14465.58,14465.58,900],["2024-04-12",13676.55,14465.58,13676.55,14465.58,800],["2024-04-15",14465.58,14465.58,14465.58,14465.58,0],["2024-04-16",13588.88,14377.91,13150.53,14377.91,8600],["2024-04-17",13939.56,14202.57,13939.56,14202.57,1100],["2024-04-19",13939.56,14640.92,13588.88,13588.88,7000],["2024-04-22",13325.87,14640.92,13325.87,14640.92,3300],["2024-04-23",14640.92,14640.92,14640.92,14640.92,10500],["2024-04-24",14640.92,14640.92,14640.92,14640.92,0],["2024-04-25",13588.88,14640.92,13501.21,14640.92,2100],["2024-04-26",14640.92,14640.92,14640.92,14640.92,0],["2024-05-02",14640.92,14640.92,14640.92,14640.92,5100],["2024-05-03",14640.92,14640.92,14640.92,14640.92,0],["2024-05-06",14640.92,14640.92,13501.21,13501.21,4900],["2024-05-07",14465.58,14465.58,14465.58,14465.58,100],["2024-05-08",13588.88,14640.92,13588.88,14640.92,2200],["2024-05-09",14553.25,14553.25,14553.25,14553.25,200],["2024-05-10",14027.23,14027.23,13676.55,13676.55,300],["2024-05-13",13764.22,13764.22,13764.22,13764.22,300],["2024-05-14",14027.23,14027.23,13851.89,13851.89,800],["2024-05-15",13764.22,14027.23,13764.22,14027.23,4000],["2024-05-16",14465.58,14465.58,14465.58,14465.58,300],["2024-05-17",14640.92,14640.92,14640.92,14640.92,4900],["2024-05-20",14640.92,14640.92,14640.92,14640.92,100],["2024-05-21",14640.92,14640.92,14640.92,14640.92,100],["2024-05-22",13501.21,14640.92,13501.21,14640.92,4700],["2024-05-23",14816.26,14816.26,14816.26,14816.26,100],["2024-05-24",14903.93,14903.93,13501.21,14903.93,7900],["2024-05-27",14903.93,14903.93,14903.93,14903.93,0],["2024-05-28",13676.55,14728.59,13676.55,14728.59,2900],["2024-05-29",14728.59,14728.59,14728.59,14728.59,0],["2024-05-30",13676.55,14728.59,13588.88,14728.59,3400],["2024-05-31",14027.23,14728.59,14027.23,14728.59,8000],["2024-06-03",14728.59,14728.59,14728.59,14728.59,0],["2024-06-04",13764.22,15079.27,13764.22,15079.27,74500],["2024-06-05",15079.27,15079.27,15079.27,15079.27,500],["2024-06-06",15079.27,15079.27,15079.27,15079.27,0],["2024-06-07",15079.27,16569.66,15079.27,16569.66,4700],["2024-06-10",16569.66,16569.66,16569.66,16569.66,2000],["2024-06-11",15342.28,16218.98,15342.28,16218.98,3700],["2024-06-12",16218.98,16218.98,16218.98,16218.98,200],["2024-06-13",16218.98,16218.98,16218.98,16218.98,5800],["2024-06-14",16218.98,16218.98,16218.98,16218.98,0],["2024-06-17",15780.63,16218.98,15780.63,16218.98,1100],["2024-06-18",14640.92,16218.98,14640.92,16218.98,200],["2024-06-19",16218.98,17534.03,16218.98,17534.03,4600],["2024-06-20",17534.03,17534.03,17095.68,17095.68,700],["2024-06-21",16657.33,18761.42,16657.33,18761.42,1300],["2024-06-24",16920.34,19988.8,16920.34,19988.8,9200],["2024-06-25",19988.8,19988.8,19988.8,19988.8,0],["2024-06-26",19988.8,19988.8,19988.8,19988.8,0],["2024-06-27",19988.8,19988.8,19988.8,19988.8,0],["2024-06-28",18060.06,21917.54,18060.06,21917.54,5500],["2024-07-01",21917.54,21917.54,21917.54,21917.54,0],["2024-07-02",21917.54,23670.95,21917.54,22355.89,600],["2024-07-03",20251.81,23670.95,20164.14,23670.95,5700],["2024-07-04",21917.54,24547.65,21917.54,24547.65,2000],["2024-07-05",24547.65,24547.65,24547.65,24547.65,0],["2024-07-08",23670.95,23670.95,22355.89,22881.92,3200],["2024-07-09",21917.54,23670.95,21917.54,23670.95,300],["2024-07-10",22794.25,22794.25,21917.54,21917.54,900],["2024-07-11",21917.54,21917.54,21917.54,21917.54,0],["2024-07-12",21917.54,21917.54,21917.54,21917.54,0],["2024-07-15",21917.54,21917.54,21917.54,21917.54,0],["2024-07-16",23670.95,23670.95,23670.95,23670.95,300],["2024-07-17",23670.95,23670.95,23670.95,23670.95,1000],["2024-07-18",23670.95,23670.95,23670.95,23670.95,0],["2024-07-19",23670.95,23670.95,23670.95,23670.95,0],["2024-07-22",23670.95,23670.95,23670.95,23670.95,0],["2024-07-23",23670.95,23670.95,23670.95,23670.95,0],["2024-07-24",23670.95,23670.95,23670.95,23670.95,0],["2024-07-25",23670.95,23670.95,23670.95,23670.95,0],["2024-07-26",23670.95,23670.95,23670.95,23670.95,0],["2024-07-29",23670.95,23670.95,23670.95,23670.95,10000],["2024-07-30",22005.21,22005.21,22005.21,22005.21,400],["2024-07-31",22005.21,22005.21,22005.21,22005.21,0],["2024-08-01",24196.97,24196.97,19813.46,22005.21,1100],["2024-08-02",21040.84,21917.54,20164.14,21917.54,900],["2024-08-05",21917.54,21917.54,21917.54,21917.54,0],["2024-08-06",24109.3,24109.3,24109.3,24109.3,100],["2024-08-07",24109.3,24109.3,24109.3,24109.3,0],["2024-08-08",24109.3,24109.3,24109.3,24109.3,0],["2024-08-09",24109.3,24109.3,24109.3,24109.3,0],["2024-08-12",24109.3,24109.3,24109.3,24109.3,0],["2024-08-13",24109.3,24109.3,24109.3,24109.3,0],["2024-08-14",21742.2,24021.63,21742.2,24021.63,400],["2024-08-15",24021.63,24021.63,24021.63,24021.63,0],["2024-08-16",24021.63,24021.63,24021.63,24021.63,0],["2024-08-19",24021.63,24021.63,24021.63,24021.63,0],["2024-08-20",24021.63,24021.63,24021.63,24021.63,0],["2024-08-21",24021.63,24021.63,24021.63,24021.63,0],["2024-08-22",24021.63,24021.63,24021.63,24021.63,0],["2024-08-23",24021.63,24021.63,24021.63,24021.63,0],["2024-08-26",24021.63,24021.63,24021.63,24021.63,0],["2024-08-27",24021.63,24021.63,24021.63,24021.63,0],["2024-08-28",24021.63,24021.63,24021.63,24021.63,0],["2024-08-29",21699.83,21699.83,21699.83,21699.83,200],["2024-08-30",21699.83,21699.83,21699.83,21699.83,0],["2024-09-04",21699.83,21699.83,21699.83,21699.83,0],["2024-09-05",21699.83,21699.83,21699.83,21699.83,200],["2024-09-06",21699.83,21699.83,21699.83,21699.83,0],["2024-09-09",19556.64,22324.93,19556.64,22324.93,2300],["2024-09-10",22324.93,22324.93,22324.93,22324.93,0],["2024-09-11",22324.93,22324.93,22324.93,22324.93,0],["2024-09-12",22324.93,22324.93,22324.93,22324.93,0],["2024-09-13",22324.93,22324.93,22324.93,22324.93,0],["2024-09-16",22324.93,22324.93,22324.93,22324.93,0],["2024-09-17",22324.93,22324.93,22324.93,22324.93,0],["2024-09-18",22324.93,22324.93,22324.93,22324.93,0],["2024-09-19",22324.93,22324.93,22324.93,22324.93,0],["2024-09-20",22324.93,22324.93,22324.93,22324.93,0],["2024-09-23",22324.93,22324.93,22324.93,22324.93,0],["2024-09-24",22324.93,22324.93,22324.93,22324.93,0],["2024-09-25",22324.93,22324.93,22324.93,22324.93,0],["2024-09-26",22324.93,22324.93,22324.93,22324.93,0],["2024-09-27",20092.44,20092.44,20092.44,20092.44,600],["2024-09-30",22057.03,22057.03,18752.94,21431.94,2800],["2024-10-01",21431.94,21431.94,21431.94,21431.94,0],["2024-10-02",21431.94,21431.94,21431.94,21431.94,0],["2024-10-03",21431.94,21431.94,21431.94,21431.94,0],["2024-10-04",19288.74,19288.74,19288.74,19288.74,800],["2024-10-07",17413.45,19288.74,17413.45,19288.74,1900],["2024-10-08",19288.74,19288.74,19288.74,19288.74,100],["2024-10-09",17413.45,19288.74,17413.45,19288.74,6100],["2024-10-10",19288.74,19288.74,19288.74,19288.74,0],["2024-10-11",19288.74,19288.74,19288.74,19288.74,0],["2024-10-14",17413.45,19199.44,17413.45,19199.44,5100],["2024-10-15",17324.15,19110.14,17324.15,19110.14,6900],["2024-10-16",17413.45,18217.15,17413.45,18217.15,200],["2024-10-17",17324.15,17324.15,16431.15,16431.15,300],["2024-10-18",16431.15,17681.35,16431.15,17681.35,300],["2024-10-21",17324.15,17770.65,16073.95,17770.65,300],["2024-10-22",16073.95,17949.25,16073.95,17770.65,800],["2024-10-23",16073.95,17413.45,16073.95,17413.45,200],["2024-10-24",17413.45,17413.45,17413.45,17413.45,200],["2024-10-25",17859.95,17859.95,15716.75,17324.15,300],["2024-10-28",15716.75,15716.75,15716.75,15716.75,1800],["2024-10-29",17234.85,17234.85,17234.85,17234.85,100],["2024-10-30",17234.85,17234.85,17234.85,17234.85,200],["2024-10-31",17234.85,17234.85,17234.85,17234.85,0],["2024-11-01",17234.85,17234.85,17234.85,17234.85,0],["2024-11-04",17145.55,17145.55,15538.15,17145.55,3500],["2024-11-05",17145.55,17145.55,17145.55,17145.55,0],["2024-11-06",16966.95,16966.95,16966.95,16966.95,300],["2024-11-07",15270.25,16966.95,15270.25,16966.95,2100],["2024-11-08",15270.25,16966.95,15270.25,16966.95,1400],["2024-11-11",16966.95,16966.95,16966.95,16966.95,0],["2024-11-12",16966.95,18663.64,16966.95,18663.64,300],["2024-11-13",18306.44,19645.94,17859.95,17859.95,300],["2024-11-14",16073.95,17859.95,16073.95,17859.95,1400],["2024-11-15",16073.95,17770.65,16073.95,17770.65,1100],["2024-11-18",16073.95,17681.35,16073.95,17681.35,3100],["2024-11-19",15984.65,17592.05,15984.65,17592.05,2100],["2024-11-20",15895.35,17502.75,15895.35,17502.75,200],["2024-11-21",15806.05,17413.45,15806.05,16966.95,400],["2024-11-22",15270.25,16966.95,15270.25,16966.95,6600],["2024-11-25",16966.95,16966.95,16966.95,16966.95,100],["2024-11-26",15270.25,16966.95,15270.25,16966.95,6000],["2024-11-27",15627.45,16966.95,15270.25,16966.95,5600],["2024-11-28",16966.95,16966.95,16966.95,16966.95,0],["2024-11-29",15270.25,16788.35,15270.25,16699.05,2300],["2024-12-02",15180.95,16877.65,15180.95,16877.65,3800],["2024-12-03",15359.55,16699.05,15270.25,16699.05,7400],["2024-12-04",16699.05,16699.05,16699.05,16699.05,0],["2024-12-05",15270.25,16431.15,15180.95,16431.15,1100],["2024-12-06",15359.55,15359.55,15180.95,15180.95,6100],["2024-12-09",15180.95,15180.95,15180.95,15180.95,0],["2024-12-10",15895.35,15895.35,15895.35,15895.35,100],["2024-12-11",15895.35,15895.35,15895.35,15895.35,0],["2024-12-12",16341.85,16341.85,16341.85,16341.85,100],["2024-12-13",16341.85,16341.85,16341.85,16341.85,0],["2024-12-16",16341.85,16341.85,16341.85,16341.85,0],["2024-12-17",16341.85,16341.85,16341.85,16341.85,0],["2024-12-18",16341.85,16341.85,16341.85,16341.85,0],["2024-12-19",16341.85,16341.85,16341.85,16341.85,0],["2024-12-20",16341.85,16341.85,16341.85,16341.85,0],["2024-12-23",15180.95,17859.95,15180.95,17859.95,9200],["2024-12-24",17859.95,17859.95,17859.95,17859.95,0],["2024-12-25",17859.95,17859.95,17859.95,17859.95,0],["2024-12-26",16073.95,17770.65,16073.95,17592.05,4700],["2024-12-27",17592.05,17592.05,17592.05,17592.05,0],["2024-12-30",17592.05,17592.05,17592.05,17592.05,0],["2024-12-31",16073.95,17592.05,15895.35,17592.05,9400],["2025-01-02",17592.05,17592.05,17592.05,17592.05,0],["2025-01-03",15895.35,16073.95,15895.35,15895.35,1300],["2025-01-06",15895.35,17145.55,15895.35,17145.55,200],["2025-01-07",15627.45,16966.95,15627.45,16966.95,400],["2025-01-08",15806.05,17324.15,15806.05,17324.15,300],["2025-01-09",15806.05,17145.55,15716.75,17145.55,600],["2025-01-10",17145.55,17145.55,17145.55,17145.55,0],["2025-01-13",16877.65,16877.65,16788.35,16788.35,1300],["2025-01-14",15270.25,16431.15,15270.25,16431.15,4100],["2025-01-15",15002.35,16966.95,15002.35,16966.95,4700],["2025-01-16",16966.95,16966.95,16966.95,16966.95,0],["2025-01-17",16966.95,16966.95,16966.95,16966.95,0],["2025-01-20",15359.55,16877.65,15359.55,16877.65,3100],["2025-01-21",16877.65,16877.65,16877.65,16877.65,0],["2025-01-22",16877.65,16877.65,16877.65,16877.65,0],["2025-01-23",16877.65,16877.65,16877.65,16877.65,0],["2025-01-24",16788.35,16788.35,16788.35,16788.35,100],["2025-02-03",16788.35,16788.35,16788.35,16788.35,0],["2025-02-04",15359.55,16431.15,15359.55,16431.15,500],["2025-02-05",15806.05,16431.15,15806.05,16431.15,3000],["2025-02-06",16341.85,17859.95,16341.85,17859.95,400],["2025-02-07",16073.95,17056.25,16073.95,17056.25,900],["2025-02-10",17056.25,17056.25,17056.25,17056.25,0],["2025-02-11",16163.25,18306.44,16163.25,18306.44,9100],["2025-02-12",16966.95,17681.35,16609.75,17681.35,600],["2025-02-13",17681.35,17681.35,17681.35,17681.35,0],["2025-02-14",16520.45,16520.45,16520.45,16520.45,300],["2025-02-17",17859.95,17859.95,16073.95,17859.95,2200],["2025-02-18",17859.95,17859.95,17859.95,17859.95,300],["2025-02-19",17592.05,17592.05,17592.05,17592.05,200],["2025-02-20",17413.45,19199.44,17413.45,19199.44,700],["2025-02-21",19199.44,19199.44,19199.44,19199.44,0],["2025-02-24",19199.44,19199.44,19199.44,19199.44,0],["2025-02-25",19199.44,19199.44,19199.44,19199.44,0],["2025-02-26",19199.44,19199.44,19199.44,19199.44,0],["2025-02-27",19199.44,19199.44,19199.44,19199.44,0],["2025-02-28",17324.15,17324.15,17324.15,17324.15,9300],["2025-03-03",16520.45,17145.55,15984.65,16073.95,3400],["2025-03-04",17592.05,17592.05,15716.75,17592.05,300],["2025-03-05",15895.35,17502.75,15895.35,17502.75,14200],["2025-03-06",15984.65,19199.44,15806.05,19199.44,5700],["2025-03-07",17324.15,19199.44,17324.15,19199.44,4800],["2025-03-10",19199.44,19199.44,19199.44,19199.44,0],["2025-03-11",17324.15,18217.15,17324.15,18217.15,14100],["2025-03-12",16431.15,17859.95,16431.15,17859.95,1900],["2025-03-13",16252.55,17770.65,16252.55,17770.65,400],["2025-03-14",19199.44,19199.44,16609.75,17413.45,400],["2025-03-17",16073.95,16073.95,16073.95,16073.95,300],["2025-03-18",16877.65,17681.35,16877.65,17681.35,1500],["2025-03-19",16163.25,17681.35,16163.25,17681.35,3100],["2025-03-20",16431.15,17859.95,16431.15,17859.95,1200],["2025-03-21",16609.75,17770.65,16609.75,17770.65,1100],["2025-03-24",17770.65,17770.65,17770.65,17770.65,400],["2025-03-25",16341.85,18663.64,16341.85,18663.64,4900],["2025-03-26",16877.65,17859.95,16877.65,17859.95,300],["2025-03-27",16609.75,17592.05,16520.45,17592.05,1700],["2025-03-28",16520.45,19110.14,16520.45,19110.14,10100],["2025-03-31",17234.85,20538.94,17234.85,20538.94,5000],["2025-04-01",18485.04,20538.94,18485.04,20538.94,5600],["2025-04-02",20092.44,22324.93,18485.04,21878.43,2900],["2025-04-03",21878.43,21878.43,21878.43,21878.43,0],["2025-04-04",19735.24,20449.64,19735.24,19735.24,500],["2025-04-08",17770.65,19556.64,17770.65,19556.64,200],["2025-04-09",19556.64,19556.64,19556.64,19556.64,0],["2025-04-10",19378.04,21431.94,19378.04,21431.94,300],["2025-04-11",19288.74,19288.74,19288.74,19288.74,100],["2025-04-14",17502.75,19020.84,17502.75,19020.84,600],["2025-04-15",20806.84,20806.84,17324.15,19199.44,2100],["2025-04-16",18752.94,18752.94,18663.64,18663.64,1200],["2025-04-17",19556.64,19556.64,18574.34,19199.44,4400],["2025-04-18",17502.75,19110.14,17502.75,17681.35,700],["2025-04-21",17592.05,18217.15,17502.75,18217.15,5900],["2025-04-22",16520.45,17859.95,16520.45,17859.95,300],["2025-04-23",16073.95,19199.44,16073.95,19199.44,6900],["2025-04-24",17413.45,18306.44,17413.45,18306.44,200],["2025-04-25",17413.45,20003.14,17413.45,19645.94,10600],["2025-04-28",18752.94,21521.24,18752.94,21521.24,4500],["2025-04-29",19645.94,21431.94,19378.04,21431.94,2200],["2025-05-05",21431.94,23575.13,21431.94,23575.13,4100],["2025-05-06",21253.34,23217.93,21253.34,23217.93,200],["2025-05-07",23217.93,23217.93,23217.93,23217.93,0],["2025-05-08",20896.14,22235.63,20896.14,22235.63,1400],["2025-05-09",22235.63,22235.63,22235.63,22235.63,0],["2025-05-12",20092.44,22235.63,20092.44,22235.63,400],["2025-05-13",20092.44,21699.83,20092.44,21610.54,12100],["2025-05-14",19467.34,21431.94,19467.34,21431.94,4600],["2025-05-15",19467.34,21253.34,19467.34,21253.34,3100],["2025-05-16",19467.34,20985.44,19467.34,20985.44,1000],["2025-05-19",20985.44,20985.44,20985.44,20985.44,0],["2025-05-20",20985.44,20985.44,20985.44,20985.44,0],["2025-05-21",20985.44,23039.33,19645.94,20985.44,2700],["2025-05-22",20985.44,22771.43,20985.44,22771.43,200],["2025-05-23",20717.54,20896.14,20538.94,20538.94,4500],["2025-05-26",20538.94,20538.94,20538.94,20538.94,0],["2025-05-27",22503.53,22503.53,22235.63,22503.53,1400],["2025-05-28",20538.94,20538.94,20360.34,20360.34,2700],["2025-05-29",22235.63,22235.63,22235.63,22235.63,100],["2025-05-30",20092.44,21878.43,20092.44,21878.43,2300],["2025-06-02",19824.54,21431.94,19735.24,21431.94,1800],["2025-06-03",21431.94,21431.94,21431.94,21431.94,0],["2025-06-04",19735.24,20985.44,19645.94,20985.44,1900],["2025-06-05",19199.44,19199.44,19020.84,19020.84,2700],["2025-06-06",18574.34,20271.04,18574.34,20271.04,400],["2025-06-09",18306.44,19645.94,18306.44,19645.94,9800],["2025-06-10",17949.25,19288.74,17859.95,19288.74,2600],["2025-06-11",19288.74,19288.74,19288.74,19288.74,0],["2025-06-12",17592.05,17859.95,17502.75,17859.95,4000],["2025-06-13",17859.95,17859.95,17592.05,17770.65,2800],["2025-06-16",16609.75,17502.75,16609.75,17502.75,200],["2025-06-17",17502.75,18663.64,17056.25,18663.64,12100],["2025-06-18",18663.64,20449.64,16877.65,19645.94,19100],["2025-06-19",18127.85,19467.34,18038.55,19467.34,1500],["2025-06-20",18127.85,18127.85,17592.05,17592.05,3200],["2025-06-23",17592.05,18217.15,17592.05,18217.15,1800],["2025-06-24",17145.55,18663.64,17145.55,18663.64,700],["2025-06-25",18663.64,18663.64,18663.64,18663.64,0],["2025-06-26",18395.74,18395.74,17592.05,17592.05,31000],["2025-06-27",18217.15,18306.44,17949.25,17949.25,4800],["2025-06-30",17502.75,18038.55,17413.45,17949.25,5900],["2025-07-01",17949.25,17949.25,17949.25,17949.25,0],["2025-07-02",17949.25,18217.15,17949.25,18038.55,4000],["2025-07-03",18038.55,18038.55,17681.35,18038.55,9100],["2025-07-04",18038.55,18217.15,17413.45,18217.15,32800],["2025-07-07",17502.75,17770.65,17413.45,17770.65,10400],["2025-07-08",17502.75,17592.05,17413.45,17413.45,18200],["2025-07-09",17681.35,17681.35,17413.45,17592.05,4100],["2025-07-10",17502.75,17502.75,17324.15,17502.75,3300],["2025-07-11",17502.75,17502.75,17502.75,17502.75,6100],["2025-07-14",17502.75,17502.75,17413.45,17502.75,25800],["2025-07-15",17592.05,18752.94,17502.75,18395.74,38300],["2025-07-16",19139.01,19139.01,18117.02,18395.74,21300],["2025-07-17",18395.74,19139.01,18302.84,18302.84,47900],["2025-07-18",18302.84,18581.56,18302.84,18395.74,26900],["2025-07-21",17466.67,18302.84,17466.67,18117.02,8600],["2025-07-22",18024.11,18024.11,17652.48,17931.21,21400],["2025-07-23",17931.21,18024.11,17652.48,18024.11,27700],["2025-07-24",17931.21,17931.21,17466.67,17838.3,44700],["2025-07-25",17838.3,18024.11,17559.57,17838.3,23700],["2025-07-28",17559.57,17652.48,17466.67,17559.57,6600],["2025-07-29",17559.57,17559.57,17095.04,17095.04,19300],["2025-07-30",17187.94,17187.94,17095.04,17095.04,1900],["2025-07-31",17187.94,17280.85,17187.94,17280.85,6700],["2025-08-01",17187.94,17280.85,17002.13,17187.94,12600],["2025-08-04",17095.04,17187.94,17095.04,17187.94,13500],["2025-08-05",17002.13,17187.94,17002.13,17095.04,8000],["2025-08-06",17095.04,17187.94,17095.04,17095.04,2900],["2025-08-07",17002.13,17095.04,16909.22,17095.04,5900],["2025-08-08",17002.13,17095.04,16816.31,17095.04,9100],["2025-08-11",17002.13,17095.04,16630.5,17002.13,19900],["2025-08-12",17002.13,17002.13,16723.4,16723.4,9700],["2025-08-13",16816.31,16909.22,16816.31,16909.22,4600],["2025-08-14",16909.22,16909.22,16630.5,16816.31,4000],["2025-08-15",16816.31,17002.13,16723.4,16723.4,5700],["2025-08-18",16723.4,16723.4,16537.59,16723.4,8900],["2025-08-19",16723.4,16723.4,16444.68,16537.59,14900],["2025-08-20",16444.68,16537.59,15794.33,16537.59,13200],["2025-08-21",16537.59,16537.59,15887.23,15980.14,10600],["2025-08-22",16723.4,16723.4,15236.88,15701.42,15400],["2025-08-25",15794.33,15794.33,15422.7,15794.33,8600],["2025-08-26",15515.6,15794.33,15515.6,15701.42,4400],["2025-08-27",15701.42,15701.42,15515.6,15701.42,6700],["2025-08-28",15608.51,15794.33,15608.51,15794.33,1300],["2025-08-29",15794.33,15794.33,15794.33,15794.33,800],["2025-09-03",16165.96,16165.96,15701.42,15701.42,1600],["2025-09-04",15701.42,15701.42,15701.42,15701.42,2300],["2025-09-05",15794.33,15794.33,15515.6,15794.33,9200],["2025-09-08",15608.51,15794.33,15329.79,15794.33,2200],["2025-09-09",15515.6,15794.33,15422.7,15422.7,1700],["2025-09-10",15794.33,15794.33,15515.6,15515.6,1000],["2025-09-11",15794.33,15794.33,15515.6,15701.42,2400],["2025-09-12",15701.42,15701.42,15608.51,15701.42,1500],["2025-09-15",15794.33,15794.33,15608.51,15701.42,1900],["2025-09-16",15608.51,15794.33,15515.6,15701.42,2600],["2025-09-17",15608.51,15794.33,15515.6,15608.51,2800],["2025-09-18",15608.51,15701.42,15515.6,15701.42,1300],["2025-09-19",15515.6,15701.42,15515.6,15701.42,3300],["2025-09-22",15608.51,15608.51,15515.6,15515.6,3100],["2025-09-23",15515.6,15701.42,15515.6,15608.51,6300],["2025-09-24",15701.42,15701.42,15701.42,15701.42,2400],["2025-09-25",15701.42,15701.42,15422.7,15701.42,700],["2025-09-26",15701.42,15701.42,15701.42,15701.42,100],["2025-09-29",15701.42,15701.42,15701.42,15701.42,100],["2025-09-30",15422.7,15701.42,15236.88,15701.42,1500],["2025-10-01",15701.42,15701.42,15701.42,15701.42,0],["2025-10-02",15608.51,15701.42,15515.6,15701.42,500],["2025-10-03",15701.42,15701.42,15701.42,15701.42,0],["2025-10-06",15701.42,15701.42,15515.6,15701.42,1900],["2025-10-07",15515.6,15701.42,15515.6,15608.51,1300],["2025-10-08",15608.51,15608.51,15515.6,15608.51,5500],["2025-10-09",15608.51,15701.42,15608.51,15608.51,3800],["2025-10-10",15608.51,15701.42,15329.79,15701.42,3900],["2025-10-13",15701.42,15701.42,15422.7,15422.7,900],["2025-10-14",15329.79,15701.42,15329.79,15701.42,1000],["2025-10-15",15608.51,15608.51,15608.51,15608.51,200],["2025-10-16",15608.51,15608.51,15608.51,15608.51,100],["2025-10-17",15422.7,15608.51,15422.7,15515.6,4200],["2025-10-20",15515.6,15608.51,15515.6,15515.6,6100],["2025-10-21",15608.51,15608.51,15515.6,15608.51,8400],["2025-10-22",15608.51,15608.51,15608.51,15608.51,300],["2025-10-23",15608.51,16073.05,15608.51,16073.05,7000],["2025-10-24",16073.05,16073.05,15608.51,15608.51,1700],["2025-10-27",15980.14,15980.14,15794.33,15887.23,1400],["2025-10-28",15608.51,15887.23,15608.51,15887.23,1300],["2025-10-29",15887.23,15887.23,15887.23,15887.23,0],["2025-10-30",15701.42,15980.14,15515.6,15980.14,34800],["2025-10-31",15980.14,15980.14,15980.14,15980.14,0],["2025-11-03",15980.14,15980.14,15794.33,15794.33,5300],["2025-11-04",15794.33,15794.33,15794.33,15794.33,500],["2025-11-05",15794.33,15794.33,15794.33,15794.33,0],["2025-11-06",15794.33,15980.14,15794.33,15980.14,800],["2025-11-07",15980.14,15980.14,15980.14,15980.14,0],["2025-11-10",15794.33,15980.14,15794.33,15980.14,7700],["2025-11-11",15794.33,15794.33,15794.33,15794.33,2400],["2025-11-12",15980.14,15980.14,15794.33,15794.33,200],["2025-11-13",15794.33,15980.14,15794.33,15980.14,2600],["2025-11-14",15701.42,15794.33,15701.42,15794.33,1200],["2025-11-17",15980.14,15980.14,15980.14,15980.14,2100],["2025-11-18",15608.51,15608.51,15608.51,15608.51,2300],["2025-11-19",15701.42,15701.42,15608.51,15701.42,1900],["2025-11-20",15608.51,15980.14,15608.51,15980.14,1200],["2025-11-21",15980.14,15980.14,15794.33,15980.14,600],["2025-11-24",15608.51,15980.14,15608.51,15980.14,300],["2025-11-25",15701.42,15980.14,15701.42,15980.14,400],["2025-11-26",15887.23,15887.23,15608.51,15701.42,2600],["2025-11-27",15701.42,15701.42,15608.51,15608.51,3300],["2025-11-28",15608.51,15608.51,15608.51,15608.51,2600],["2025-12-01",15887.23,15887.23,15608.51,15608.51,200],["2025-12-02",15701.42,15701.42,15608.51,15608.51,800],["2025-12-03",15794.33,15794.33,15794.33,15794.33,100],["2025-12-04",15329.79,15794.33,15236.88,15794.33,1500],["2025-12-05",15794.33,15794.33,15794.33,15794.33,0],["2025-12-08",15701.42,15701.42,15701.42,15701.42,200],["2025-12-09",15143.97,15515.6,15143.97,15422.7,1100],["2025-12-10",15515.6,15794.33,15515.6,15794.33,900],["2025-12-11",15794.33,15794.33,15794.33,15794.33,0],["2025-12-12",15794.33,15794.33,15794.33,15794.33,0],["2025-12-15",15608.51,15608.51,15608.51,15608.51,300],["2025-12-16",15608.51,15794.33,15608.51,15794.33,35000],["2025-12-17",15143.97,15422.7,15143.97,15143.97,3000],["2025-12-18",15236.88,15701.42,15236.88,15701.42,300],["2025-12-19",15701.42,15701.42,15701.42,15701.42,1500],["2025-12-22",15794.33,15794.33,15608.51,15608.51,800],["2025-12-23",15608.51,15608.51,15608.51,15608.51,0],["2025-12-24",15236.88,15515.6,15236.88,15329.79,10400],["2025-12-25",15422.7,15422.7,15422.7,15422.7,500],["2025-12-26",15329.79,15422.7,15329.79,15422.7,400],["2025-12-29",15515.6,15515.6,15422.7,15422.7,700],["2025-12-30",15422.7,15422.7,15236.88,15236.88,9700],["2025-12-31",15515.6,15515.6,15329.79,15422.7,1800],["2026-01-05",15329.79,15329.79,15236.88,15236.88,1000],["2026-01-06",15329.79,15329.79,15329.79,15329.79,2000],["2026-01-07",15329.79,15608.51,15329.79,15608.51,1100],["2026-01-08",15515.6,15515.6,15515.6,15515.6,100],["2026-01-09",15515.6,15515.6,15329.79,15515.6,5100],["2026-01-12",15515.6,16909.22,15515.6,16909.22,4500],["2026-01-13",15515.6,16444.68,15515.6,16444.68,300],["2026-01-14",15794.33,16258.87,15422.7,16258.87,2800],["2026-01-15",16258.87,16258.87,16258.87,16258.87,0],["2026-01-16",16258.87,16258.87,16258.87,16258.87,0],["2026-01-19",15422.7,15701.42,15143.97,15701.42,9000],["2026-01-20",15887.23,15887.23,14586.52,15701.42,3500],["2026-01-21",15515.6,15515.6,15515.6,15515.6,600],["2026-01-22",15329.79,15608.51,15329.79,15329.79,2600],["2026-01-23",15329.79,15329.79,15236.88,15236.88,3500],["2026-01-26",15236.88,15701.42,15236.88,15701.42,1600],["2026-01-27",15051.06,15608.51,14586.52,15608.51,1000],["2026-01-28",15608.51,15608.51,15608.51,15608.51,100],["2026-01-29",14958.16,15608.51,14958.16,15608.51,900],["2026-01-30",15608.51,15608.51,15608.51,15608.51,0],["2026-02-02",15422.7,15422.7,15422.7,15422.7,200],["2026-02-03",15236.88,15236.88,15236.88,15236.88,1100],["2026-02-04",15236.88,15329.79,15051.06,15329.79,6000],["2026-02-05",15329.79,15422.7,15329.79,15422.7,1400],["2026-02-06",15329.79,15422.7,15329.79,15422.7,800],["2026-02-09",15422.7,15422.7,15422.7,15422.7,0],["2026-02-10",14958.16,15422.7,14958.16,15422.7,300],["2026-02-11",15422.7,15422.7,15422.7,15422.7,100],["2026-02-12",15422.7,15422.7,15422.7,15422.7,0],["2026-02-13",15422.7,15515.6,15422.7,15422.7,2000],["2026-02-23",15329.79,15515.6,15329.79,15515.6,1000],["2026-02-24",15515.6,16258.87,15515.6,16258.87,5800],["2026-02-25",15608.51,17652.48,15236.88,17652.48,7800],["2026-02-26",15887.23,15980.14,15887.23,15887.23,3400],["2026-02-27",15887.23,17095.04,15887.23,17095.04,1200],["2026-03-02",17095.04,17095.04,15701.42,16630.5,7500],["2026-03-03",16630.5,16630.5,16630.5,16630.5,0],["2026-03-04",16537.59,16630.5,16537.59,16630.5,2700],["2026-03-05",16630.5,16630.5,16630.5,16630.5,0],["2026-03-06",16073.05,16073.05,16073.05,16073.05,1000],["2026-03-09",15887.23,15887.23,15329.79,15794.33,1400],["2026-03-10",15794.33,16630.5,15794.33,16630.5,2800],["2026-03-11",16630.5,17559.57,16537.59,16537.59,1900],["2026-03-12",17559.57,17559.57,16165.96,16909.22,400],["2026-03-13",16723.4,16723.4,15608.51,16444.68,1300],["2026-03-16",16537.59,16537.59,16537.59,16537.59,100],["2026-03-17",16537.59,17559.57,16537.59,16909.22,1100],["2026-03-18",16165.96,16165.96,16165.96,16165.96,100],["2026-03-19",17187.94,17187.94,17187.94,17187.94,100],["2026-03-20",15608.51,16258.87,15608.51,16258.87,3100],["2026-03-23",16258.87,17187.94,15329.79,17187.94,2200],["2026-03-24",17187.94,17187.94,17187.94,17187.94,0],["2026-03-25",17187.94,17187.94,17187.94,17187.94,0],["2026-03-26",15794.33,15794.33,15794.33,15794.33,1200],["2026-03-27",15794.33,15794.33,15794.33,15794.33,0],["2026-03-30",16630.5,16630.5,16258.87,16537.59,700],["2026-03-31",16537.59,16537.59,16537.59,16537.59,0],["2026-04-01",16258.87,16258.87,16258.87,16258.87,100],["2026-04-02",16258.87,16258.87,15422.7,15887.23,7300],["2026-04-03",15887.23,15887.23,15887.23,15887.23,0],["2026-04-06",15422.7,15794.33,15422.7,15794.33,900],["2026-04-07",15794.33,15794.33,15794.33,15794.33,0],["2026-04-08",15794.33,15794.33,15794.33,15794.33,100],["2026-04-09",15794.33,15794.33,15422.7,15701.42,1400],["2026-04-10",14865.25,15701.42,14865.25,15701.42,3300],["2026-04-13",15701.42,15701.42,15701.42,15701.42,0],["2026-04-14",15329.79,15980.14,15143.97,15143.97,1400],["2026-04-15",15236.88,15701.42,15236.88,15701.42,2100],["2026-04-16",15701.42,15701.42,15236.88,15236.88,400],["2026-04-17",15236.88,15794.33,14679.43,15794.33,2100],["2026-04-20",15051.06,15701.42,15051.06,15701.42,700],["2026-04-21",15701.42,15794.33,15143.97,15143.97,700],["2026-04-22",15701.42,15701.42,15701.42,15701.42,100],["2026-04-23",15236.88,15608.51,15236.88,15608.51,700],["2026-04-24",15051.06,15515.6,14958.16,15422.7,2700],["2026-04-28",14865.25,15329.79,14865.25,15329.79,700],["2026-04-29",14865.25,15051.06,14121.99,15051.06,9600],["2026-05-04",15051.06,15515.6,14214.89,15515.6,6300],["2026-05-05",15515.6,15515.6,14307.8,14307.8,2500],["2026-05-06",14493.62,14493.62,13750.35,14493.62,1200],["2026-05-07",13285.82,14493.62,13285.82,14493.62,2400],["2026-05-08",14307.8,14307.8,14307.8,14307.8,300],["2026-05-11",14214.89,15236.88,14214.89,15236.88,500],["2026-05-12",14586.52,14586.52,14586.52,14586.52,700],["2026-05-13",14400.71,14586.52,14400.71,14586.52,1100],["2026-05-14",13936.17,14400.71,13843.26,13843.26,5500],["2026-05-15",13936.17,14307.8,13936.17,14307.8,500],["2026-05-18",14029.08,14214.89,14029.08,14214.89,700],["2026-05-19",14214.89,15236.88,14214.89,15236.88,2400],["2026-05-20",14400.71,14679.43,13936.17,14679.43,3600],["2026-05-21",14679.43,15236.88,14679.43,15236.88,800],["2026-05-22",14400.71,14772.34,13936.17,14121.99,2100],["2026-05-25",14121.99,14121.99,14121.99,14121.99,0],["2026-05-26",14772.34,14772.34,14772.34,14772.34,100],["2026-05-27",14493.62,14772.34,14493.62,14772.34,1400],["2026-05-28",14493.62,14772.34,14493.62,14772.34,1200],["2026-05-29",14679.43,14679.43,14400.71,14679.43,700],["2026-06-01",14679.43,14679.43,14679.43,14679.43,100],["2026-06-02",14029.08,15051.06,14029.08,15051.06,2900],["2026-06-03",14029.08,14679.43,13936.17,14679.43,3000],["2026-06-04",14029.08,14493.62,14029.08,14493.62,200],["2026-06-05",14493.62,14493.62,14493.62,14493.62,500],["2026-06-08",14029.08,14679.43,14029.08,14679.43,1900],["2026-06-09",14029.08,14493.62,13843.26,14493.62,400],["2026-06-10",14493.62,14493.62,14493.62,14493.62,0],["2026-06-11",14121.99,14121.99,14121.99,14121.99,200],["2026-06-12",14029.08,14214.89,14029.08,14214.89,3100],["2026-06-15",14029.08,14493.62,14029.08,14493.62,6100],["2026-06-16",14493.62,14493.62,14493.62,14493.62,0],["2026-06-17",14493.62,14493.62,14493.62,14493.62,0],["2026-06-18",13936.17,14772.34,13936.17,13936.17,1100],["2026-06-19",14029.08,14493.62,13936.17,14400.71,1000],["2026-06-22",14493.62,14493.62,14493.62,14493.62,300],["2026-06-23",13564.54,14214.89,13564.54,14214.89,700],["2026-06-24",13936.17,14214.89,13750.35,14214.89,1300],["2026-06-25",14214.89,14214.89,13843.26,13843.26,200],["2026-06-26",13843.26,14307.8,13843.26,14307.8,1300],["2026-06-29",14214.89,14214.89,13936.17,14214.89,4600],["2026-06-30",14679.43,14679.43,14029.08,14214.89,2400],["2026-07-01",14679.43,14679.43,13843.26,14493.62,11100],["2026-07-02",14679.43,14679.43,14586.52,14586.52,300],["2026-07-03",14029.08,14586.52,14029.08,14586.52,2100],["2026-07-06",14029.08,14029.08,13657.45,13657.45,700],["2026-07-07",14679.43,14679.43,13750.35,13750.35,500],["2026-07-08",14400.71,14400.71,13936.17,14214.89,6300],["2026-07-09",14493.62,14493.62,14029.08,14307.8,700],["2026-07-10",14121.99,14214.89,13564.54,14121.99,5800],["2026-07-13",14307.8,14307.8,14214.89,14214.89,1100],["2026-07-14",14214.89,14214.89,14214.89,14214.89,100],["2026-07-15",14493.62,14493.62,13657.45,14029.08,1200],["2026-07-16",14679.43,14679.43,14029.08,14307.8,2600],["2026-07-17",14214.89,14214.89,14121.99,14121.99,300],["2026-07-20",13936.17,14029.08,13100.0,13100.0,3500],["2026-07-21",14100.0,14100.0,14000.0,14000.0,500],["2026-07-22",14000.0,14000.0,14000.0,14000.0,0],["2026-07-23",14000.0,14000.0,14000.0,14000.0,0],["2026-07-24",14000.0,14000.0,14000.0,14000.0,0],["2026-07-27",14000.0,14000.0,14000.0,14000.0,0],["2026-07-28",12800.0,14000.0,12800.0,14000.0,300],["2026-07-29",14000.0,14000.0,14000.0,14000.0,0],["2026-07-30",14000.0,14000.0,14000.0,14000.0,0],["2026-07-31",13900.0,13900.0,13900.0,13900.0,400],["2026-08-03",14200.0,14200.0,14200.0,14200.0,300],["2026-08-04",12900.0,14200.0,12900.0,14200.0,200],["2026-08-05",12800.0,14000.0,12800.0,14000.0,900],["2026-08-06",12800.0,13800.0,12800.0,13800.0,200],["2026-08-07",14100.0,14100.0,14100.0,14100.0,100],["2026-08-10",12700.0,14000.0,12700.0,13900.0,1300],["2026-08-11",13000.0,13700.0,13000.0,13700.0,200],["2026-08-12",13800.0,13800.0,13800.0,13800.0,100],["2026-08-13",13000.0,14200.0,13000.0,14200.0,300],["2026-08-14",14200.0,14200.0,14200.0,14200.0,0],["2026-08-17",13900.0,13900.0,13000.0,13800.0,1000],["2026-08-18",14000.0,14000.0,14000.0,14000.0,100],["2026-08-19",13200.0,13800.0,13200.0,13800.0,600],["2026-08-20",13900.0,13900.0,13900.0,13900.0,200],["2026-08-21",13800.0,14000.0,13800.0,14000.0,200],["2026-08-24",12800.0,12800.0,12800.0,12800.0,400],["2026-08-25",13900.0,13900.0,12900.0,13400.0,4600],["2026-08-26",13400.0,13400.0,13300.0,13400.0,1100],["2026-08-27",13400.0,13400.0,13400.0,13400.0,0],["2026-08-28",13500.0,14000.0,13500.0,14000.0,800],["2026-09-03",14000.0,14000.0,14000.0,14000.0,0],["2026-09-04",13900.0,13900.0,13900.0,13900.0,200],["2026-09-07",13900.0,13900.0,13900.0,13900.0,0],["2026-09-08",14000.0,14000.0,14000.0,14000.0,300],["2026-09-09",13100.0,13900.0,13100.0,13900.0,9600],["2026-09-10",13900.0,13900.0,13900.0,13900.0,0],["2026-09-11",12900.0,13900.0,12900.0,13900.0,300],["2026-09-14",12900.0,13900.0,12900.0,13900.0,2300],["2026-09-15",13000.0,13900.0,13000.0,13900.0,200],["2026-09-16",13200.0,13200.0,13100.0,13100.0,200],["2026-09-17",13100.0,13100.0,13100.0,13100.0,0],["2026-09-18",13200.0,13900.0,13200.0,13900.0,500],["2026-09-21",13300.0,14000.0,13300.0,14000.0,3000],["2026-09-22",14000.0,14000.0,14000.0,14000.0,0],["2026-09-23",13400.0,13400.0,13400.0,13400.0,300],["2026-09-24",13400.0,13400.0,13400.0,13400.0,0],["2026-09-25",14000.0,14400.0,13500.0,13500.0,600],["2026-09-28",13600.0,13600.0,13600.0,13600.0,3800],["2026-09-29",13500.0,13700.0,13500.0,13700.0,5000],["2026-09-30",13700.0,13700.0,13700.0,13700.0,0],["2026-10-01",13500.0,14300.0,13500.0,14300.0,1000],["2026-10-02",13200.0,14300.0,13200.0,14300.0,700],["2026-10-05",13500.0,14000.0,13200.0,14000.0,1100],["2026-10-06",14000.0,14000.0,14000.0,14000.0,0],["2026-10-07",13500.0,14000.0,13500.0,14000.0,500],["2026-10-08",14000.0,14000.0,14000.0,14000.0,0],["2026-10-09",14000.0,14000.0,14000.0,14000.0,0],["2026-10-12",14000.0,14000.0,12900.0,14000.0,800]]}