{"sym":"PMB","index":false,"bars":[["2015-10-07",5196.87,5196.87,4017.21,4049.1,72600],["2015-10-08",4144.74,4144.74,4144.74,4144.74,300],["2015-10-09",4017.21,4144.74,4017.21,4112.86,3700],["2015-10-12",4112.86,4112.86,4017.21,4112.86,5300],["2015-10-13",4080.98,4112.86,4080.98,4112.86,7700],["2015-10-14",4112.86,4112.86,4112.86,4112.86,4100],["2015-10-15",4144.74,4144.74,4080.98,4080.98,3700],["2015-10-16",4080.98,4080.98,4080.98,4080.98,10800],["2015-10-19",4399.8,4399.8,4399.8,4399.8,200],["2015-10-20",4399.8,4399.8,4399.8,4399.8,0],["2015-10-21",4112.86,4112.86,4112.86,4112.86,500],["2015-10-22",4049.1,4049.1,4049.1,4049.1,5200],["2015-10-23",4080.98,4208.51,4080.98,4208.51,1600],["2015-10-26",4208.51,4208.51,4208.51,4208.51,0],["2015-10-27",4208.51,4208.51,4208.51,4208.51,0],["2015-10-28",4049.1,4112.86,4049.1,4112.86,4300],["2015-10-29",4112.86,4112.86,4112.86,4112.86,100],["2015-10-30",4208.51,4208.51,4144.74,4176.63,18900],["2015-11-02",4208.51,4208.51,4144.74,4144.74,7200],["2015-11-03",4144.74,4176.63,4080.98,4176.63,17900],["2015-11-04",4144.74,4208.51,4144.74,4208.51,9000],["2015-11-05",4144.74,4144.74,4144.74,4144.74,800],["2015-11-06",4144.74,4144.74,4112.86,4112.86,1200],["2015-11-09",4112.86,4112.86,4112.86,4112.86,6200],["2015-11-10",4144.74,4144.74,4144.74,4144.74,800],["2015-11-11",4080.98,4080.98,4080.98,4080.98,1600],["2015-11-12",4080.98,4080.98,4080.98,4080.98,0],["2015-11-13",4080.98,4080.98,4080.98,4080.98,0],["2015-11-16",4080.98,4080.98,4080.98,4080.98,0],["2015-11-17",4080.98,4080.98,4080.98,4080.98,0],["2015-11-18",4080.98,4080.98,4080.98,4080.98,0],["2015-11-19",4112.86,4112.86,4112.86,4112.86,2000],["2015-11-20",4144.74,4144.74,4144.74,4144.74,200],["2015-11-23",4144.74,4144.74,4144.74,4144.74,0],["2015-11-24",4144.74,4144.74,4144.74,4144.74,0],["2015-11-25",4144.74,4144.74,4144.74,4144.74,0],["2015-11-26",4112.86,4112.86,4112.86,4112.86,700],["2015-11-27",4112.86,4112.86,4112.86,4112.86,0],["2015-11-30",4112.86,4112.86,4080.98,4080.98,2700],["2015-12-01",4080.98,4080.98,4080.98,4080.98,0],["2015-12-02",4080.98,4080.98,4049.1,4049.1,2000],["2015-12-03",4049.1,4049.1,4049.1,4049.1,0],["2015-12-04",4049.1,4049.1,4049.1,4049.1,0],["2015-12-07",4049.1,4049.1,4049.1,4049.1,0],["2015-12-08",4049.1,4049.1,4049.1,4049.1,0],["2015-12-09",4049.1,4049.1,4049.1,4049.1,0],["2015-12-10",4049.1,4049.1,4049.1,4049.1,0],["2015-12-11",4017.21,4017.21,4017.21,4017.21,7800],["2015-12-14",4017.21,4017.21,4017.21,4017.21,0],["2015-12-15",4272.27,4272.27,4272.27,4272.27,100],["2015-12-16",4272.27,4272.27,4272.27,4272.27,0],["2015-12-17",3857.8,3985.33,3857.8,3985.33,2100],["2015-12-18",3985.33,3985.33,3985.33,3985.33,0],["2015-12-21",3985.33,3985.33,3985.33,3985.33,0],["2015-12-22",3985.33,3985.33,3985.33,3985.33,0],["2015-12-23",3985.33,3985.33,3985.33,3985.33,0],["2015-12-24",3953.45,3953.45,3953.45,3953.45,100],["2015-12-25",3953.45,3953.45,3953.45,3953.45,0],["2015-12-28",3953.45,3953.45,3953.45,3953.45,0],["2015-12-29",3953.45,3953.45,3953.45,3953.45,0],["2015-12-30",3921.56,3921.56,3921.56,3921.56,300],["2015-12-31",3921.56,3921.56,3921.56,3921.56,0],["2016-01-04",3921.56,3921.56,3921.56,3921.56,0],["2016-01-05",3921.56,3921.56,3921.56,3921.56,0],["2016-01-06",3921.56,3921.56,3921.56,3921.56,0],["2016-01-07",3889.68,3889.68,3889.68,3889.68,1000],["2016-01-08",3889.68,3889.68,3889.68,3889.68,0],["2016-01-11",3889.68,3889.68,3889.68,3889.68,0],["2016-01-12",3857.8,3857.8,3857.8,3857.8,900],["2016-01-13",3857.8,3857.8,3857.8,3857.8,0],["2016-01-14",3825.92,3825.92,3825.92,3825.92,8300],["2016-01-15",3825.92,3825.92,3825.92,3825.92,0],["2016-01-18",3794.03,3794.03,3794.03,3794.03,8500],["2016-01-19",3794.03,3794.03,3794.03,3794.03,0],["2016-01-20",3730.27,3730.27,3730.27,3730.27,400],["2016-01-21",3730.27,3730.27,3730.27,3730.27,0],["2016-01-22",3730.27,3730.27,3730.27,3730.27,0],["2016-01-25",3730.27,3730.27,3730.27,3730.27,0],["2016-01-26",3730.27,3730.27,3730.27,3730.27,0],["2016-01-27",4080.98,4080.98,4080.98,4080.98,100],["2016-01-28",4080.98,4080.98,4080.98,4080.98,0],["2016-01-29",4080.98,4080.98,4080.98,4080.98,0],["2016-02-01",4080.98,4080.98,4080.98,4080.98,0],["2016-02-02",4080.98,4080.98,4080.98,4080.98,0],["2016-02-03",3698.39,4463.57,3698.39,4463.57,200],["2016-02-04",4017.21,4017.21,4017.21,4017.21,100],["2016-02-05",4017.21,4017.21,4017.21,4017.21,0],["2016-02-15",4017.21,4017.21,4017.21,4017.21,0],["2016-02-16",3634.62,3634.62,3634.62,3634.62,100],["2016-02-17",3698.39,3698.39,3698.39,3698.39,200],["2016-02-18",3698.39,3698.39,3698.39,3698.39,0],["2016-02-19",3698.39,3698.39,3698.39,3698.39,0],["2016-02-22",3698.39,3698.39,3698.39,3698.39,0],["2016-02-23",3698.39,3698.39,3698.39,3698.39,0],["2016-02-24",3698.39,3698.39,3698.39,3698.39,0],["2016-02-25",3666.5,3666.5,3666.5,3666.5,200],["2016-02-26",3634.62,3634.62,3634.62,3634.62,1000],["2016-02-29",3634.62,3634.62,3634.62,3634.62,0],["2016-03-01",3634.62,3634.62,3634.62,3634.62,0],["2016-03-02",3634.62,3634.62,3634.62,3634.62,0],["2016-03-03",3634.62,3634.62,3634.62,3634.62,0],["2016-03-04",3634.62,3634.62,3634.62,3634.62,0],["2016-03-07",3634.62,3634.62,3634.62,3634.62,0],["2016-03-08",3634.62,3634.62,3634.62,3634.62,0],["2016-03-09",3634.62,3634.62,3634.62,3634.62,0],["2016-03-10",3634.62,3634.62,3634.62,3634.62,0],["2016-03-11",3825.92,3825.92,3825.92,3825.92,1200],["2016-03-14",3507.09,3698.39,3507.09,3698.39,200],["2016-03-15",3698.39,3698.39,3698.39,3698.39,0],["2016-03-16",3698.39,3698.39,3698.39,3698.39,0],["2016-03-17",3698.39,3698.39,3698.39,3698.39,0],["2016-03-18",3921.56,3921.56,3921.56,3921.56,100],["2016-03-21",3538.97,3538.97,3538.97,3538.97,100],["2016-03-22",3538.97,3538.97,3538.97,3538.97,0],["2016-03-23",3889.68,3889.68,3889.68,3889.68,100],["2016-03-24",3507.09,3507.09,3507.09,3507.09,100],["2016-03-25",3507.09,3507.09,3507.09,3507.09,0],["2016-03-28",3507.09,3507.09,3507.09,3507.09,0],["2016-03-29",3507.09,3507.09,3507.09,3507.09,0],["2016-03-30",3507.09,3507.09,3507.09,3507.09,0],["2016-03-31",3825.92,3857.8,3825.92,3857.8,400],["2016-04-01",4049.1,4049.1,4049.1,4049.1,100],["2016-04-04",4049.1,4049.1,4049.1,4049.1,0],["2016-04-05",3666.5,3825.92,3666.5,3825.92,200],["2016-04-06",3825.92,3825.92,3825.92,3825.92,0],["2016-04-07",3825.92,3825.92,3825.92,3825.92,0],["2016-04-08",3921.56,4080.98,3921.56,4080.98,400],["2016-04-11",3698.39,4144.74,3698.39,4144.74,12600],["2016-04-12",4144.74,4272.27,4144.74,4144.74,9800],["2016-04-13",4144.74,4144.74,4080.98,4080.98,9900],["2016-04-14",4017.21,4080.98,4017.21,4049.1,1600],["2016-04-15",4049.1,4049.1,4049.1,4049.1,0],["2016-04-19",4017.21,4049.1,4017.21,4049.1,9100],["2016-04-20",4049.1,4049.1,4049.1,4049.1,0],["2016-04-21",4049.1,4049.1,4049.1,4049.1,0],["2016-04-22",4049.1,4049.1,4049.1,4049.1,0],["2016-04-25",4144.74,4144.74,4144.74,4144.74,1000],["2016-04-26",4144.74,4144.74,4144.74,4144.74,0],["2016-04-27",4144.74,4144.74,4144.74,4144.74,0],["2016-04-28",4049.1,4049.1,4049.1,4049.1,1000],["2016-04-29",4049.1,4049.1,4049.1,4049.1,0],["2016-05-04",4049.1,4049.1,4049.1,4049.1,0],["2016-05-05",4049.1,4049.1,4049.1,4049.1,0],["2016-05-06",4049.1,4049.1,4049.1,4049.1,0],["2016-05-09",4049.1,4049.1,4049.1,4049.1,0],["2016-05-10",4049.1,4049.1,4049.1,4049.1,0],["2016-05-11",4049.1,4049.1,4049.1,4049.1,0],["2016-05-12",4049.1,4049.1,4049.1,4049.1,0],["2016-05-13",4049.1,4049.1,4049.1,4049.1,0],["2016-05-16",4049.1,4049.1,4049.1,4049.1,0],["2016-05-17",4049.1,4049.1,4049.1,4049.1,0],["2016-05-18",4049.1,4049.1,4049.1,4049.1,0],["2016-05-19",4049.1,4049.1,4049.1,4049.1,0],["2016-05-20",4049.1,4049.1,4049.1,4049.1,0],["2016-05-23",4080.98,4080.98,4017.21,4017.21,2000],["2016-05-24",4017.21,4017.21,4017.21,4017.21,0],["2016-05-25",4017.21,4017.21,4017.21,4017.21,0],["2016-05-26",4017.21,4017.21,4017.21,4017.21,0],["2016-05-27",4017.21,4017.21,4017.21,4017.21,0],["2016-05-30",4080.98,4080.98,4080.98,4080.98,800],["2016-05-31",4080.98,4080.98,4080.98,4080.98,0],["2016-06-01",4080.98,4080.98,4080.98,4080.98,0],["2016-06-02",4144.74,4144.74,4080.98,4144.74,13900],["2016-06-03",4304.16,4304.16,4304.16,4304.16,300],["2016-06-06",4399.8,4399.8,4399.8,4399.8,100],["2016-06-07",4399.8,4399.8,4399.8,4399.8,0],["2016-06-08",4399.8,4399.8,4367.92,4367.92,700],["2016-06-09",4475.33,4475.33,4475.33,4475.33,10900],["2016-06-10",4475.33,4475.33,4475.33,4475.33,100],["2016-06-13",4475.33,4475.33,4475.33,4475.33,0],["2016-06-14",4439.53,4475.33,4439.53,4475.33,3200],["2016-06-15",4511.13,4511.13,4511.13,4511.13,1000],["2016-06-16",4475.33,4475.33,4475.33,4475.33,1100],["2016-06-17",4475.33,4475.33,4475.33,4475.33,0],["2016-06-20",4475.33,4475.33,4475.33,4475.33,2600],["2016-06-21",4511.13,4511.13,4511.13,4511.13,500],["2016-06-22",4511.13,4511.13,4511.13,4511.13,1000],["2016-06-23",4511.13,4511.13,4511.13,4511.13,0],["2016-06-24",4511.13,4511.13,4511.13,4511.13,0],["2016-06-27",4511.13,4511.13,4511.13,4511.13,0],["2016-06-28",4582.74,4940.76,4582.74,4940.76,13400],["2016-06-29",4833.36,5406.2,4654.34,4940.76,11700],["2016-06-30",4940.76,5048.17,4833.36,5012.37,3200],["2016-07-01",4869.16,5012.37,4833.36,5012.37,7600],["2016-07-04",5012.37,5012.37,5012.37,5012.37,100],["2016-07-05",4976.57,5012.37,4976.57,4976.57,18900],["2016-07-06",4940.76,4976.57,4940.76,4976.57,19200],["2016-07-07",4940.76,4976.57,4940.76,4976.57,43600],["2016-07-08",4940.76,4976.57,4940.76,4976.57,13600],["2016-07-11",4940.76,4976.57,4940.76,4976.57,44900],["2016-07-12",4940.76,4940.76,4940.76,4940.76,45200],["2016-07-13",4904.96,4976.57,4904.96,4976.57,22100],["2016-07-14",4940.76,5012.37,4940.76,4976.57,27600],["2016-07-15",4976.57,4976.57,4940.76,4940.76,66700],["2016-07-18",4940.76,4940.76,4940.76,4940.76,83000],["2016-07-19",4940.76,4940.76,4940.76,4940.76,31700],["2016-07-20",4940.76,4940.76,4940.76,4940.76,42200],["2016-07-21",4940.76,5083.97,4940.76,4976.57,57100],["2016-07-22",5048.17,5442.0,5048.17,5262.99,7600],["2016-07-25",4761.75,5298.79,4761.75,5012.37,16100],["2016-07-26",4976.57,4976.57,4976.57,4976.57,29700],["2016-07-27",4940.76,4976.57,4940.76,4976.57,3100],["2016-07-28",4940.76,5119.78,4940.76,4976.57,8400],["2016-07-29",4511.13,5012.37,4511.13,4976.57,16100],["2016-08-01",4546.93,4976.57,4546.93,4976.57,16000],["2016-08-02",4582.74,4940.76,4582.74,4940.76,200],["2016-08-03",4475.33,4833.36,4475.33,4833.36,300],["2016-08-04",4833.36,4976.57,4797.55,4976.57,8700],["2016-08-05",4511.13,4976.57,4511.13,4833.36,400],["2016-08-08",4797.55,4797.55,4797.55,4797.55,8400],["2016-08-09",4367.92,4654.34,4367.92,4654.34,200],["2016-08-10",4690.15,4761.75,4690.15,4761.75,400],["2016-08-11",4725.95,4725.95,4725.95,4725.95,200],["2016-08-12",4725.95,4725.95,4725.95,4725.95,0],["2016-08-15",4725.95,4725.95,4725.95,4725.95,300],["2016-08-16",4725.95,4725.95,4725.95,4725.95,0],["2016-08-17",4725.95,4725.95,4690.15,4690.15,10000],["2016-08-18",4690.15,4690.15,4690.15,4690.15,0],["2016-08-19",4690.15,4690.15,4654.34,4654.34,5000],["2016-08-22",4654.34,4654.34,4654.34,4654.34,700],["2016-08-23",4654.34,4654.34,4654.34,4654.34,0],["2016-08-24",4654.34,4654.34,4654.34,4654.34,0],["2016-08-25",4654.34,4654.34,4654.34,4654.34,0],["2016-08-26",4654.34,4654.34,4654.34,4654.34,0],["2016-08-29",4690.15,4690.15,4690.15,4690.15,200],["2016-08-30",4654.34,4654.34,4654.34,4654.34,5500],["2016-08-31",4654.34,4654.34,4654.34,4654.34,5100],["2016-09-01",4690.15,4690.15,4654.34,4654.34,3600],["2016-09-05",4725.95,4725.95,4725.95,4725.95,3000],["2016-09-06",4725.95,4725.95,4725.95,4725.95,5000],["2016-09-07",4725.95,4725.95,4725.95,4725.95,0],["2016-09-08",4725.95,4725.95,4725.95,4725.95,0],["2016-09-09",4725.95,4725.95,4725.95,4725.95,0],["2016-09-12",4725.95,4725.95,4725.95,4725.95,0],["2016-09-13",4725.95,4725.95,4725.95,4725.95,0],["2016-09-14",4725.95,4725.95,4725.95,4725.95,0],["2016-09-15",4725.95,4725.95,4725.95,4725.95,1600],["2016-09-16",4725.95,4725.95,4725.95,4725.95,0],["2016-09-19",4690.15,4690.15,4690.15,4690.15,5000],["2016-09-20",4690.15,4690.15,4690.15,4690.15,5000],["2016-09-21",4690.15,4690.15,4690.15,4690.15,9800],["2016-09-22",4690.15,4690.15,4690.15,4690.15,15600],["2016-09-23",4690.15,4690.15,4690.15,4690.15,10500],["2016-09-26",4690.15,4690.15,4690.15,4690.15,0],["2016-09-27",5155.58,5155.58,4690.15,4690.15,1100],["2016-09-28",4690.15,4725.95,4690.15,4725.95,5300],["2016-09-29",4725.95,4725.95,4690.15,4690.15,9000],["2016-09-30",4690.15,4690.15,4690.15,4690.15,9000],["2016-10-03",4690.15,4690.15,4690.15,4690.15,1600],["2016-10-04",4690.15,4690.15,4690.15,4690.15,8200],["2016-10-05",4690.15,4690.15,4690.15,4690.15,7500],["2016-10-06",4690.15,4690.15,4690.15,4690.15,8300],["2016-10-07",4690.15,4690.15,4690.15,4690.15,7500],["2016-10-10",4690.15,4690.15,4690.15,4690.15,11000],["2016-10-11",4690.15,4690.15,4690.15,4690.15,9500],["2016-10-12",4690.15,4690.15,4690.15,4690.15,7500],["2016-10-13",4690.15,4690.15,4690.15,4690.15,15700],["2016-10-14",4690.15,4725.95,4690.15,4725.95,39200],["2016-10-17",4690.15,4725.95,4690.15,4690.15,81100],["2016-10-18",4690.15,4725.95,4690.15,4725.95,5100],["2016-10-19",4725.95,4725.95,4725.95,4725.95,0],["2016-10-20",4690.15,4690.15,4690.15,4690.15,4700],["2016-10-21",4725.95,4725.95,4690.15,4690.15,18800],["2016-10-24",4690.15,4690.15,4690.15,4690.15,23300],["2016-10-25",4690.15,4690.15,4654.34,4654.34,25700],["2016-10-26",4654.34,4654.34,4654.34,4654.34,5300],["2016-10-27",4654.34,4654.34,4654.34,4654.34,10100],["2016-10-28",4690.15,4690.15,4690.15,4690.15,13600],["2016-10-31",4690.15,4690.15,4690.15,4690.15,15500],["2016-11-01",4690.15,4690.15,4690.15,4690.15,0],["2016-11-02",4690.15,4690.15,4690.15,4690.15,0],["2016-11-03",4690.15,4690.15,4690.15,4690.15,0],["2016-11-04",4690.15,4690.15,4690.15,4690.15,0],["2016-11-07",4690.15,4690.15,4690.15,4690.15,0],["2016-11-08",4690.15,4690.15,4690.15,4690.15,0],["2016-11-09",5155.58,5155.58,5155.58,5155.58,200],["2016-11-10",4654.34,5012.37,4654.34,5012.37,6100],["2016-11-11",5012.37,5012.37,5012.37,5012.37,5100],["2016-11-14",4976.57,5012.37,4976.57,5012.37,24900],["2016-11-15",5012.37,5012.37,5012.37,5012.37,25000],["2016-11-16",5012.37,5048.17,5012.37,5048.17,50100],["2016-11-17",4546.93,5012.37,4546.93,5012.37,200],["2016-11-18",4690.15,4690.15,4690.15,4690.15,100],["2016-11-21",4690.15,4690.15,4690.15,4690.15,0],["2016-11-22",4690.15,4690.15,4690.15,4690.15,1000],["2016-11-23",4690.15,4690.15,4690.15,4690.15,0],["2016-11-24",5012.37,5012.37,4725.95,4725.95,2100],["2016-11-25",4690.15,4690.15,4582.74,4582.74,21000],["2016-11-28",4654.34,4654.34,4618.54,4618.54,1000],["2016-11-29",4618.54,4618.54,4618.54,4618.54,0],["2016-11-30",4654.34,4654.34,4654.34,4654.34,1500],["2016-12-01",4654.34,4654.34,4654.34,4654.34,0],["2016-12-02",4654.34,4654.34,4654.34,4654.34,0],["2016-12-05",4654.34,4654.34,4654.34,4654.34,0],["2016-12-06",4618.54,4618.54,4618.54,4618.54,2000],["2016-12-07",4618.54,4618.54,4618.54,4618.54,0],["2016-12-08",4618.54,4618.54,4618.54,4618.54,0],["2016-12-09",4618.54,4618.54,4618.54,4618.54,0],["2016-12-12",4618.54,4618.54,4618.54,4618.54,0],["2016-12-13",4618.54,4618.54,4618.54,4618.54,0],["2016-12-14",4618.54,4618.54,4618.54,4618.54,0],["2016-12-15",4618.54,4618.54,4618.54,4618.54,5000],["2016-12-16",4618.54,4618.54,4618.54,4618.54,14000],["2016-12-19",4618.54,4618.54,4618.54,4618.54,0],["2016-12-20",4618.54,4618.54,4618.54,4618.54,20100],["2016-12-21",4618.54,4618.54,4618.54,4618.54,0],["2016-12-22",4976.57,4976.57,4618.54,4618.54,200],["2016-12-23",4618.54,4618.54,4618.54,4618.54,0],["2016-12-26",4618.54,4618.54,4618.54,4618.54,0],["2016-12-27",4618.54,4618.54,4618.54,4618.54,0],["2016-12-28",4618.54,4618.54,4618.54,4618.54,0],["2016-12-29",4618.54,4618.54,4618.54,4618.54,0],["2016-12-30",4618.54,4618.54,4618.54,4618.54,0],["2017-01-03",4618.54,4618.54,4618.54,4618.54,0],["2017-01-04",4618.54,4618.54,4618.54,4618.54,0],["2017-01-05",4618.54,4618.54,4618.54,4618.54,0],["2017-01-06",4618.54,4618.54,4618.54,4618.54,0],["2017-01-09",4618.54,4618.54,4618.54,4618.54,200],["2017-01-10",4618.54,4618.54,4618.54,4618.54,0],["2017-01-11",4618.54,4618.54,4618.54,4618.54,1000],["2017-01-12",4618.54,4618.54,4618.54,4618.54,0],["2017-01-13",4618.54,4618.54,4618.54,4618.54,0],["2017-01-16",4618.54,4618.54,4618.54,4618.54,0],["2017-01-17",4618.54,4618.54,4618.54,4618.54,0],["2017-01-18",4618.54,4618.54,4618.54,4618.54,0],["2017-01-19",4618.54,4618.54,4618.54,4618.54,0],["2017-01-20",4618.54,4618.54,4618.54,4618.54,0],["2017-01-23",4618.54,4618.54,4618.54,4618.54,0],["2017-01-24",4618.54,4618.54,4618.54,4618.54,0],["2017-01-25",4618.54,4618.54,4618.54,4618.54,0],["2017-02-02",4618.54,4618.54,4618.54,4618.54,0],["2017-02-03",4618.54,4618.54,4618.54,4618.54,100],["2017-02-06",4618.54,4618.54,4618.54,4618.54,0],["2017-02-07",4618.54,4618.54,4618.54,4618.54,0],["2017-02-08",4618.54,4618.54,4618.54,4618.54,800],["2017-02-09",4618.54,4618.54,4618.54,4618.54,0],["2017-02-10",4618.54,4618.54,4618.54,4618.54,0],["2017-02-13",4618.54,4618.54,4618.54,4618.54,0],["2017-02-14",4618.54,4618.54,4618.54,4618.54,0],["2017-02-15",4618.54,4618.54,4618.54,4618.54,0],["2017-02-16",4618.54,4618.54,4618.54,4618.54,0],["2017-02-17",4618.54,4618.54,4618.54,4618.54,0],["2017-02-20",4618.54,4618.54,4618.54,4618.54,0],["2017-02-21",4618.54,4618.54,4618.54,4618.54,0],["2017-02-22",4618.54,4618.54,4618.54,4618.54,0],["2017-02-23",4618.54,4618.54,4618.54,4618.54,100],["2017-02-24",4618.54,4618.54,4618.54,4618.54,0],["2017-02-27",4618.54,4618.54,4618.54,4618.54,2500],["2017-02-28",4618.54,4618.54,4618.54,4618.54,0],["2017-03-01",4618.54,4618.54,4618.54,4618.54,0],["2017-03-02",4618.54,4618.54,4618.54,4618.54,100],["2017-03-03",5012.37,5048.17,5012.37,5048.17,3100],["2017-03-06",4904.96,4904.96,4904.96,4904.96,2000],["2017-03-07",4904.96,4904.96,4904.96,4904.96,0],["2017-03-08",4904.96,4904.96,4904.96,4904.96,0],["2017-03-09",4904.96,4904.96,4904.96,4904.96,0],["2017-03-10",4940.76,4976.57,4940.76,4976.57,2900],["2017-03-13",4976.57,4976.57,4976.57,4976.57,0],["2017-03-14",4976.57,4976.57,4976.57,4976.57,0],["2017-03-15",4976.57,4976.57,4976.57,4976.57,0],["2017-03-16",4976.57,4976.57,4976.57,4976.57,0],["2017-03-17",4976.57,4976.57,4976.57,4976.57,0],["2017-03-20",4833.36,4833.36,4833.36,4833.36,100],["2017-03-21",4833.36,4833.36,4833.36,4833.36,0],["2017-03-22",4833.36,4833.36,4833.36,4833.36,0],["2017-03-23",4833.36,4833.36,4833.36,4833.36,0],["2017-03-24",4833.36,4833.36,4833.36,4833.36,50],["2017-03-27",4833.36,4833.36,4833.36,4833.36,2400],["2017-03-28",4833.36,4833.36,4833.36,4833.36,0],["2017-03-29",4833.36,4833.36,4833.36,4833.36,0],["2017-03-30",4833.36,4833.36,4833.36,4833.36,0],["2017-03-31",4833.36,4833.36,4833.36,4833.36,0],["2017-04-03",4833.36,4833.36,4833.36,4833.36,0],["2017-04-04",4833.36,4833.36,4833.36,4833.36,0],["2017-04-05",4833.36,4833.36,4833.36,4833.36,0],["2017-04-07",4833.36,4833.36,4833.36,4833.36,0],["2017-04-10",4833.36,4833.36,4833.36,4833.36,0],["2017-04-11",4833.36,4833.36,4833.36,4833.36,0],["2017-04-12",4833.36,4833.36,4833.36,4833.36,20],["2017-04-13",5119.78,5119.78,5119.78,5119.78,400],["2017-04-14",4690.15,4690.15,4690.15,4690.15,100],["2017-04-17",4690.15,4690.15,4690.15,4690.15,0],["2017-04-18",5119.78,5119.78,5012.37,5012.37,15030],["2017-04-19",4511.13,4511.13,4511.13,4511.13,100],["2017-04-20",4511.13,4511.13,4511.13,4511.13,0],["2017-04-21",4946.42,4946.42,4946.42,4946.42,100],["2017-04-24",5421.27,5421.27,5421.27,5421.27,100],["2017-04-25",4906.85,4906.85,4906.85,4906.85,100],["2017-04-26",4906.85,4906.85,4906.85,4906.85,400],["2017-04-27",4906.85,4906.85,4906.85,4906.85,0],["2017-04-28",4906.85,4906.85,4906.85,4906.85,0],["2017-05-03",4906.85,4906.85,4906.85,4906.85,0],["2017-05-04",4906.85,4906.85,4906.85,4906.85,0],["2017-05-05",4906.85,5223.42,4906.85,5223.42,600],["2017-05-08",5223.42,5223.42,5223.42,5223.42,20],["2017-05-09",5223.42,5223.42,5223.42,5223.42,5200],["2017-05-10",5183.84,5183.84,5183.84,5183.84,10000],["2017-05-11",5144.27,5144.27,4748.56,4748.56,5200],["2017-05-12",4748.56,4748.56,4748.56,4748.56,0],["2017-05-15",4748.56,4748.56,4748.56,4748.56,0],["2017-05-16",4748.56,4748.56,4748.56,4748.56,0],["2017-05-17",4748.56,4748.56,4748.56,4748.56,20],["2017-05-18",4748.56,4748.56,4748.56,4748.56,0],["2017-05-19",4748.56,4748.56,4748.56,4748.56,0],["2017-05-22",4748.56,4748.56,4748.56,4748.56,0],["2017-05-23",4748.56,4748.56,4748.56,4748.56,1000],["2017-05-24",4748.56,4748.56,4748.56,4748.56,0],["2017-05-25",4748.56,4748.56,4748.56,4748.56,0],["2017-05-26",4748.56,4748.56,4748.56,4748.56,0],["2017-05-29",4748.56,4748.56,4748.56,4748.56,0],["2017-05-30",4748.56,4748.56,4748.56,4748.56,6600],["2017-05-31",5104.7,5104.7,4748.56,4748.56,2100],["2017-06-01",4748.56,4748.56,4748.56,4748.56,1000],["2017-06-02",4748.56,4748.56,4748.56,4748.56,2000],["2017-06-05",4748.56,4748.56,4748.56,4748.56,0],["2017-06-06",4748.56,4748.56,4748.56,4748.56,0],["2017-06-07",4748.56,4748.56,4748.56,4748.56,8000],["2017-06-08",4748.56,4748.56,4748.56,4748.56,3700],["2017-06-09",4748.56,4748.56,4748.56,4748.56,5000],["2017-06-12",4748.56,4748.56,4748.56,4748.56,2000],["2017-06-13",4748.56,4748.56,4748.56,4748.56,0],["2017-06-14",4748.56,4748.56,4748.56,4748.56,2000],["2017-06-15",4748.56,4748.56,4748.56,4748.56,0],["2017-06-16",4748.56,4748.56,4748.56,4748.56,0],["2017-06-19",4748.56,4748.56,4748.56,4748.56,0],["2017-06-20",4748.56,4748.56,4748.56,4748.56,10000],["2017-06-21",4748.56,4748.56,4708.99,4708.99,10700],["2017-06-22",4708.99,4708.99,4708.99,4708.99,0],["2017-06-23",4708.99,4708.99,4708.99,4708.99,0],["2017-06-26",4708.99,4708.99,4708.99,4708.99,2000],["2017-06-27",4708.99,4708.99,4708.99,4708.99,19900],["2017-06-28",4708.99,4708.99,4708.99,4708.99,9200],["2017-06-29",4708.99,4708.99,4708.99,4708.99,5100],["2017-06-30",4708.99,4708.99,4708.99,4708.99,1400],["2017-07-03",4708.99,4708.99,4708.99,4708.99,2500],["2017-07-04",4708.99,4708.99,4708.99,4708.99,0],["2017-07-05",4708.99,4708.99,4708.99,4708.99,3000],["2017-07-06",4708.99,4708.99,4708.99,4708.99,3600],["2017-07-07",4708.99,4708.99,4708.99,4708.99,1200],["2017-07-10",4708.99,4708.99,4708.99,4708.99,0],["2017-07-11",4708.99,4708.99,4708.99,4708.99,0],["2017-07-12",4708.99,4708.99,4708.99,4708.99,0],["2017-07-13",4669.42,4827.7,4669.42,4827.7,2000],["2017-07-14",4827.7,4827.7,4827.7,4827.7,0],["2017-07-17",4827.7,4827.7,4827.7,4827.7,0],["2017-07-18",4827.7,4827.7,4827.7,4827.7,0],["2017-07-19",4748.56,4748.56,4748.56,4748.56,100],["2017-07-20",4748.56,4748.56,4748.56,4748.56,0],["2017-07-21",4748.56,4748.56,4748.56,4748.56,0],["2017-07-24",4313.28,4313.28,4313.28,4313.28,100],["2017-07-25",4313.28,4313.28,4313.28,4313.28,0],["2017-07-26",4313.28,4313.28,4313.28,4313.28,0],["2017-07-27",4313.28,4313.28,4313.28,4313.28,0],["2017-07-28",4629.85,4629.85,4629.85,4629.85,100],["2017-07-31",4629.85,4629.85,4629.85,4629.85,0],["2017-08-01",4629.85,4629.85,4629.85,4629.85,0],["2017-08-02",4629.85,4629.85,4629.85,4629.85,0],["2017-08-03",4629.85,4629.85,4629.85,4629.85,0],["2017-08-04",4629.85,4629.85,4629.85,4629.85,0],["2017-08-07",4629.85,4629.85,4629.85,4629.85,0],["2017-08-08",4550.7,4550.7,4550.7,4550.7,100],["2017-08-09",4431.99,4431.99,4154.99,4154.99,400],["2017-08-10",4154.99,4154.99,4154.99,4154.99,0],["2017-08-11",4154.99,4154.99,4154.99,4154.99,0],["2017-08-14",4154.99,4154.99,4154.99,4154.99,0],["2017-08-15",4154.99,4154.99,4154.99,4154.99,0],["2017-08-16",4154.99,4154.99,4154.99,4154.99,0],["2017-08-17",4154.99,4154.99,4154.99,4154.99,0],["2017-08-18",4154.99,4154.99,4154.99,4154.99,0],["2017-08-21",4234.13,4234.13,4234.13,4234.13,1000],["2017-08-22",4234.13,4234.13,4234.13,4234.13,0],["2017-08-23",4234.13,4234.13,4234.13,4234.13,0],["2017-08-24",4234.13,4234.13,4234.13,4234.13,0],["2017-08-25",4234.13,4234.13,4234.13,4234.13,0],["2017-08-28",3917.56,3917.56,3917.56,3917.56,100],["2017-08-29",3917.56,3917.56,3917.56,3917.56,0],["2017-08-30",3917.56,3917.56,3917.56,3917.56,0],["2017-08-31",3917.56,3917.56,3917.56,3917.56,0],["2017-09-01",3917.56,3917.56,3917.56,3917.56,0],["2017-09-05",3561.42,3561.42,3561.42,3561.42,100],["2017-09-06",3561.42,3561.42,3561.42,3561.42,0],["2017-09-07",3561.42,3561.42,3561.42,3561.42,0],["2017-09-08",3561.42,3561.42,3561.42,3561.42,0],["2017-09-11",3561.42,3561.42,3561.42,3561.42,0],["2017-09-12",3561.42,3561.42,3561.42,3561.42,0],["2017-09-13",3680.13,3680.13,3680.13,3680.13,2000],["2017-09-14",3680.13,3680.13,3680.13,3680.13,0],["2017-09-15",3680.13,3680.13,3680.13,3680.13,0],["2017-09-18",3719.71,3719.71,3719.71,3719.71,1800],["2017-09-19",3719.71,3719.71,3719.71,3719.71,0],["2017-09-20",3719.71,3719.71,3719.71,3719.71,0],["2017-09-21",3719.71,3719.71,3719.71,3719.71,0],["2017-09-22",3719.71,3719.71,3719.71,3719.71,0],["2017-09-25",3719.71,3719.71,3719.71,3719.71,0],["2017-09-26",3719.71,3719.71,3719.71,3719.71,0],["2017-09-27",3719.71,3719.71,3719.71,3719.71,0],["2017-09-28",3719.71,3719.71,3719.71,3719.71,0],["2017-09-29",3719.71,3719.71,3719.71,3719.71,0],["2017-10-02",3719.71,3719.71,3719.71,3719.71,0],["2017-10-03",3719.71,3719.71,3719.71,3719.71,0],["2017-10-04",3719.71,3719.71,3719.71,3719.71,0],["2017-10-05",3917.56,3917.56,3917.56,3917.56,100],["2017-10-06",4036.28,4036.28,4036.28,4036.28,100],["2017-10-09",4154.99,4273.7,4154.99,4273.7,200],["2017-10-10",3917.56,4352.85,3917.56,4352.85,300],["2017-10-11",3917.56,4629.85,3917.56,4629.85,400],["2017-10-12",4194.56,4906.85,4194.56,4906.85,1000],["2017-10-13",4431.99,5342.13,4431.99,5342.13,1500],["2017-10-16",4827.7,5302.56,4827.7,5302.56,5100],["2017-10-17",4788.13,5262.99,4788.13,5262.99,200],["2017-10-18",4748.56,4748.56,4748.56,4748.56,100],["2017-10-19",4273.7,4273.7,4273.7,4273.7,100],["2017-10-20",3877.99,3877.99,3877.99,3877.99,100],["2017-10-23",3877.99,3877.99,3877.99,3877.99,0],["2017-10-24",3877.99,3877.99,3877.99,3877.99,0],["2017-10-25",3877.99,3877.99,3877.99,3877.99,0],["2017-10-26",3877.99,3877.99,3877.99,3877.99,0],["2017-10-27",3877.99,3877.99,3877.99,3877.99,0],["2017-10-30",3877.99,3877.99,3877.99,3877.99,0],["2017-10-31",3877.99,3877.99,3877.99,3877.99,0],["2017-11-01",3877.99,3877.99,3877.99,3877.99,0],["2017-11-02",3877.99,3877.99,3877.99,3877.99,0],["2017-11-03",3877.99,3877.99,3877.99,3877.99,0],["2017-11-06",3877.99,3877.99,3877.99,3877.99,0],["2017-11-07",4075.85,4075.85,4075.85,4075.85,100],["2017-11-08",3680.13,4036.28,3680.13,4036.28,700],["2017-11-09",4036.28,4036.28,4036.28,4036.28,0],["2017-11-10",4036.28,4036.28,4036.28,4036.28,0],["2017-11-13",4036.28,4036.28,4036.28,4036.28,0],["2017-11-14",4036.28,4036.28,4036.28,4036.28,0],["2017-11-15",4036.28,4036.28,4036.28,4036.28,0],["2017-11-16",4036.28,4036.28,4036.28,4036.28,0],["2017-11-17",3957.13,3957.13,3957.13,3957.13,200],["2017-11-20",3957.13,3957.13,3957.13,3957.13,0],["2017-11-21",3957.13,3957.13,3957.13,3957.13,0],["2017-11-22",3957.13,3957.13,3957.13,3957.13,5000],["2017-11-23",3838.42,3838.42,3838.42,3838.42,100],["2017-11-24",3838.42,3838.42,3838.42,3838.42,0],["2017-11-27",3838.42,3838.42,3838.42,3838.42,0],["2017-11-28",3838.42,3838.42,3838.42,3838.42,0],["2017-11-29",3877.99,3877.99,3877.99,3877.99,7000],["2017-11-30",3917.56,3917.56,3877.99,3877.99,2900],["2017-12-01",3917.56,3917.56,3917.56,3917.56,1400],["2017-12-04",3917.56,3917.56,3917.56,3917.56,0],["2017-12-05",3917.56,3917.56,3917.56,3917.56,2000],["2017-12-06",3917.56,3917.56,3917.56,3917.56,1000],["2017-12-07",3917.56,3917.56,3917.56,3917.56,0],["2017-12-08",3877.99,3877.99,3877.99,3877.99,2000],["2017-12-11",3877.99,3877.99,3877.99,3877.99,4000],["2017-12-12",3877.99,3877.99,3877.99,3877.99,1000],["2017-12-13",3838.42,3838.42,3838.42,3838.42,500],["2017-12-14",3838.42,3838.42,3838.42,3838.42,0],["2017-12-15",3838.42,3838.42,3838.42,3838.42,0],["2017-12-18",3838.42,3838.42,3838.42,3838.42,4000],["2017-12-19",3838.42,3838.42,3838.42,3838.42,0],["2017-12-20",3877.99,3877.99,3877.99,3877.99,5900],["2017-12-21",3877.99,3877.99,3877.99,3877.99,3500],["2017-12-22",3877.99,3877.99,3877.99,3877.99,0],["2017-12-25",3877.99,3877.99,3877.99,3877.99,0],["2017-12-26",3877.99,3877.99,3877.99,3877.99,3000],["2017-12-27",3877.99,3877.99,3877.99,3877.99,1500],["2017-12-28",3838.42,3838.42,3838.42,3838.42,5000],["2017-12-29",3838.42,3838.42,3838.42,3838.42,3000],["2018-01-02",3838.42,3838.42,3838.42,3838.42,0],["2018-01-03",3798.85,3798.85,3798.85,3798.85,2000],["2018-01-04",3798.85,3798.85,3798.85,3798.85,2000],["2018-01-05",3798.85,3798.85,3798.85,3798.85,2000],["2018-01-08",3798.85,3798.85,3798.85,3798.85,2500],["2018-01-09",3798.85,3798.85,3798.85,3798.85,3400],["2018-01-10",3798.85,3996.7,3719.71,3996.7,9300],["2018-01-11",3996.7,3996.7,3996.7,3996.7,0],["2018-01-12",3798.85,3798.85,3798.85,3798.85,1000],["2018-01-15",3798.85,3798.85,3798.85,3798.85,1000],["2018-01-16",3798.85,3798.85,3442.71,3442.71,16000],["2018-01-17",3521.85,3521.85,3521.85,3521.85,1000],["2018-01-18",3521.85,3521.85,3521.85,3521.85,2000],["2018-01-19",3521.85,3521.85,3521.85,3521.85,0],["2018-01-22",3521.85,3521.85,3521.85,3521.85,0],["2018-01-23",3680.13,3680.13,3680.13,3680.13,200],["2018-01-24",3680.13,3680.13,3680.13,3680.13,0],["2018-01-25",3917.56,3917.56,3917.56,3917.56,3600],["2018-01-26",3917.56,3917.56,3917.56,3917.56,1500],["2018-01-29",3917.56,3917.56,3917.56,3917.56,1500],["2018-01-30",3917.56,3917.56,3917.56,3917.56,2700],["2018-01-31",3877.99,3877.99,3877.99,3877.99,5600],["2018-02-01",3798.85,3798.85,3798.85,3798.85,100],["2018-02-02",3798.85,3798.85,3798.85,3798.85,0],["2018-02-05",3798.85,3798.85,3798.85,3798.85,0],["2018-02-06",3798.85,3798.85,3798.85,3798.85,0],["2018-02-07",3798.85,3798.85,3798.85,3798.85,0],["2018-02-08",3798.85,3798.85,3798.85,3798.85,0],["2018-02-09",3798.85,3798.85,3798.85,3798.85,0],["2018-02-12",3442.71,3442.71,3442.71,3442.71,100],["2018-02-13",3442.71,3442.71,3442.71,3442.71,0],["2018-02-21",3442.71,3442.71,3442.71,3442.71,0],["2018-02-22",3561.42,3561.42,3561.42,3561.42,2000],["2018-02-23",3600.99,3600.99,3561.42,3561.42,3000],["2018-02-26",3561.42,3561.42,3561.42,3561.42,3000],["2018-02-27",3561.42,3561.42,3561.42,3561.42,3300],["2018-02-28",3561.42,3561.42,3561.42,3561.42,1900],["2018-03-01",3561.42,3561.42,3561.42,3561.42,0],["2018-03-02",3561.42,3561.42,3561.42,3561.42,0],["2018-03-05",3561.42,3561.42,3561.42,3561.42,7300],["2018-03-06",3561.42,3561.42,3561.42,3561.42,8700],["2018-03-07",3561.42,3561.42,3561.42,3561.42,14300],["2018-03-08",3561.42,3561.42,3482.28,3482.28,12700],["2018-03-09",3521.85,3521.85,3521.85,3521.85,2000],["2018-03-12",3561.42,3561.42,3561.42,3561.42,18000],["2018-03-13",3561.42,3561.42,3561.42,3561.42,6500],["2018-03-14",3561.42,3561.42,3561.42,3561.42,1200],["2018-03-15",3561.42,3561.42,3561.42,3561.42,6800],["2018-03-16",3561.42,3561.42,3561.42,3561.42,2200],["2018-03-19",3561.42,3561.42,3561.42,3561.42,4800],["2018-03-20",3561.42,3561.42,3561.42,3561.42,5800],["2018-03-21",3561.42,3561.42,3561.42,3561.42,6200],["2018-03-22",3561.42,3561.42,3561.42,3561.42,31200],["2018-03-23",3561.42,3561.42,3561.42,3561.42,25300],["2018-03-26",3561.42,3561.42,3561.42,3561.42,5700],["2018-03-27",3561.42,3561.42,3561.42,3561.42,30000],["2018-03-28",3600.99,3600.99,3600.99,3600.99,1000],["2018-03-29",3600.99,3600.99,3600.99,3600.99,500],["2018-03-30",3561.42,3561.42,3561.42,3561.42,11100],["2018-04-02",3561.42,3561.42,3561.42,3561.42,0],["2018-04-03",3561.42,3561.42,3561.42,3561.42,1500],["2018-04-04",3561.42,3561.42,3561.42,3561.42,0],["2018-04-05",3561.42,3561.42,3561.42,3561.42,100],["2018-04-06",3561.42,3561.42,3561.42,3561.42,0],["2018-04-09",3561.42,3561.42,3561.42,3561.42,0],["2018-04-10",3561.42,3917.56,3561.42,3917.56,900],["2018-04-11",3600.99,3680.13,3600.99,3680.13,1300],["2018-04-12",3680.13,3680.13,3680.13,3680.13,200],["2018-04-13",3759.28,4036.28,3759.28,4036.28,200],["2018-04-16",3640.56,4036.28,3640.56,4036.28,300],["2018-04-17",3640.56,4036.28,3640.56,4036.28,600],["2018-04-18",3640.56,3957.13,3640.56,3957.13,300],["2018-04-19",3561.42,4313.28,3561.42,4313.28,3700],["2018-04-20",3917.56,4550.7,3917.56,4550.7,4700],["2018-04-23",4115.42,4748.56,4115.42,4748.56,2500],["2018-04-24",4748.56,4748.56,4748.56,4748.56,0],["2018-04-26",4273.7,4273.7,4273.7,4273.7,100],["2018-04-27",3877.99,4273.7,3877.99,4273.7,2100],["2018-05-02",3877.99,3917.56,3877.99,3917.56,2000],["2018-05-03",3600.99,3640.56,3600.99,3640.56,2100],["2018-05-04",3680.13,3680.13,3680.13,3680.13,1200],["2018-05-07",3680.13,3680.13,3680.13,3680.13,0],["2018-05-08",3680.13,3680.13,3680.13,3680.13,0],["2018-05-09",3680.13,3680.13,3680.13,3680.13,0],["2018-05-10",3680.13,3680.13,3680.13,3680.13,5000],["2018-05-11",3680.13,3680.13,3680.13,3680.13,0],["2018-05-14",3680.13,3680.13,3680.13,3680.13,0],["2018-05-15",3680.13,3680.13,3680.13,3680.13,0],["2018-05-16",3680.13,3680.13,3680.13,3680.13,0],["2018-05-17",3680.13,3680.13,3680.13,3680.13,0],["2018-05-18",3680.13,3680.13,3680.13,3680.13,0],["2018-05-21",3680.13,3680.13,3680.13,3680.13,0],["2018-05-22",3680.13,3680.13,3680.13,3680.13,0],["2018-05-23",3719.71,3719.71,3719.71,3719.71,1500],["2018-05-24",3719.71,3719.71,3719.71,3719.71,0],["2018-05-25",3719.71,3719.71,3719.71,3719.71,0],["2018-05-28",3719.71,3719.71,3719.71,3719.71,0],["2018-05-29",3719.71,3719.71,3719.71,3719.71,0],["2018-05-30",3719.71,3719.71,3719.71,3719.71,0],["2018-05-31",3492.89,3492.89,3492.89,3492.89,3000],["2018-06-01",3538.26,3538.26,3538.26,3538.26,1200],["2018-06-04",3538.26,3538.26,3492.89,3492.89,3000],["2018-06-05",3492.89,3492.89,3447.53,3447.53,8000],["2018-06-06",3447.53,3492.89,3447.53,3447.53,14000],["2018-06-07",3447.53,3447.53,3447.53,3447.53,0],["2018-06-08",3447.53,3447.53,3447.53,3447.53,0],["2018-06-11",3492.89,3492.89,3492.89,3492.89,3700],["2018-06-12",3492.89,3492.89,3402.17,3402.17,18000],["2018-06-13",3402.17,3402.17,3402.17,3402.17,0],["2018-06-14",3402.17,3402.17,3402.17,3402.17,0],["2018-06-15",3402.17,3402.17,3402.17,3402.17,0],["2018-06-18",3719.71,3719.71,3719.71,3719.71,9000],["2018-06-19",3719.71,3719.71,3719.71,3719.71,0],["2018-06-20",3719.71,3719.71,3719.71,3719.71,0],["2018-06-21",3583.62,3719.71,3583.62,3719.71,3200],["2018-06-22",3628.98,3628.98,3628.98,3628.98,1000],["2018-06-25",3402.17,3402.17,3402.17,3402.17,100],["2018-06-26",3402.17,3402.17,3402.17,3402.17,0],["2018-06-27",3402.17,3402.17,3402.17,3402.17,0],["2018-06-28",3402.17,3402.17,3402.17,3402.17,0],["2018-06-29",3402.17,3402.17,3402.17,3402.17,0],["2018-07-02",3402.17,3402.17,3402.17,3402.17,0],["2018-07-03",3402.17,3402.17,3402.17,3402.17,0],["2018-07-04",3402.17,3402.17,3402.17,3402.17,0],["2018-07-05",3402.17,3402.17,3402.17,3402.17,0],["2018-07-06",3402.17,3402.17,3402.17,3402.17,1200],["2018-07-09",3402.17,3402.17,3402.17,3402.17,0],["2018-07-10",3402.17,3402.17,3402.17,3402.17,0],["2018-07-11",3402.17,3402.17,3402.17,3402.17,0],["2018-07-12",3402.17,3402.17,3402.17,3402.17,1900],["2018-07-13",3402.17,3402.17,3402.17,3402.17,3000],["2018-07-16",3402.17,3402.17,3402.17,3402.17,0],["2018-07-17",3402.17,3402.17,3402.17,3402.17,0],["2018-07-18",3402.17,3402.17,3402.17,3402.17,0],["2018-07-19",3402.17,3402.17,3402.17,3402.17,0],["2018-07-20",3402.17,3402.17,3402.17,3402.17,0],["2018-07-23",3402.17,3402.17,3402.17,3402.17,0],["2018-07-24",3402.17,3402.17,3402.17,3402.17,0],["2018-07-25",3402.17,3402.17,3402.17,3402.17,0],["2018-07-26",3402.17,3402.17,3402.17,3402.17,0],["2018-07-27",3402.17,3402.17,3402.17,3402.17,0],["2018-07-30",3402.17,3402.17,3402.17,3402.17,0],["2018-07-31",3402.17,3402.17,3402.17,3402.17,0],["2018-08-01",3402.17,3402.17,3402.17,3402.17,0],["2018-08-02",3402.17,3402.17,3402.17,3402.17,0],["2018-08-03",3719.71,3719.71,3719.71,3719.71,300],["2018-08-06",3447.53,3447.53,3447.53,3447.53,100],["2018-08-07",3492.89,3492.89,3447.53,3492.89,10000],["2018-08-08",3492.89,3492.89,3492.89,3492.89,0],["2018-08-09",3492.89,3492.89,3492.89,3492.89,0],["2018-08-10",3628.98,3628.98,3628.98,3628.98,100],["2018-08-13",3719.71,3719.71,3719.71,3719.71,3400],["2018-08-14",3719.71,3719.71,3719.71,3719.71,0],["2018-08-15",3719.71,3719.71,3719.71,3719.71,0],["2018-08-16",3719.71,3719.71,3719.71,3719.71,0],["2018-08-17",3719.71,3719.71,3719.71,3719.71,0],["2018-08-20",3719.71,3719.71,3719.71,3719.71,0],["2018-08-21",3719.71,3719.71,3719.71,3719.71,0],["2018-08-22",3719.71,3719.71,3719.71,3719.71,0],["2018-08-23",3719.71,3719.71,3719.71,3719.71,0],["2018-08-24",3719.71,3719.71,3719.71,3719.71,0],["2018-08-27",3719.71,3719.71,3719.71,3719.71,0],["2018-08-28",3719.71,3719.71,3719.71,3719.71,0],["2018-08-29",3719.71,3719.71,3719.71,3719.71,0],["2018-08-30",3719.71,3719.71,3719.71,3719.71,0],["2018-08-31",3719.71,3719.71,3719.71,3719.71,0],["2018-09-04",3719.71,3719.71,3719.71,3719.71,0],["2018-09-05",3719.71,3719.71,3719.71,3719.71,0],["2018-09-06",3719.71,3719.71,3719.71,3719.71,0],["2018-09-07",3402.17,3402.17,3402.17,3402.17,100],["2018-09-10",3719.71,3719.71,3719.71,3719.71,200],["2018-09-11",3447.53,3719.71,3447.53,3719.71,200],["2018-09-12",3402.17,3402.17,3402.17,3402.17,100],["2018-09-13",3719.71,3719.71,3719.71,3719.71,100],["2018-09-14",3719.71,3719.71,3719.71,3719.71,0],["2018-09-17",3719.71,3719.71,3719.71,3719.71,0],["2018-09-18",3719.71,3719.71,3719.71,3719.71,0],["2018-09-19",3628.98,3628.98,3628.98,3628.98,1700],["2018-09-20",3628.98,3628.98,3628.98,3628.98,0],["2018-09-21",3628.98,3628.98,3628.98,3628.98,0],["2018-09-24",3628.98,3628.98,3628.98,3628.98,0],["2018-09-25",3628.98,3628.98,3628.98,3628.98,0],["2018-09-26",3628.98,3628.98,3628.98,3628.98,0],["2018-09-27",3628.98,3628.98,3628.98,3628.98,0],["2018-09-28",3991.88,3991.88,3991.88,3991.88,100],["2018-10-01",3628.98,3855.79,3628.98,3855.79,3600],["2018-10-02",3855.79,3855.79,3855.79,3855.79,0],["2018-10-03",4082.6,4082.6,4082.6,4082.6,400],["2018-10-04",3765.07,3765.07,3765.07,3765.07,100],["2018-10-05",4082.6,4082.6,4082.6,4082.6,400],["2018-10-08",3765.07,3765.07,3765.07,3765.07,100],["2018-10-09",3765.07,3765.07,3765.07,3765.07,0],["2018-10-10",3765.07,3765.07,3765.07,3765.07,0],["2018-10-11",3765.07,3765.07,3765.07,3765.07,0],["2018-10-12",3765.07,3765.07,3765.07,3765.07,0],["2018-10-15",4082.6,4082.6,4082.6,4082.6,100],["2018-10-16",3765.07,3765.07,3765.07,3765.07,100],["2018-10-17",3765.07,3765.07,3765.07,3765.07,0],["2018-10-18",3765.07,3765.07,3765.07,3765.07,0],["2018-10-19",3765.07,3765.07,3765.07,3765.07,0],["2018-10-22",3765.07,3765.07,3765.07,3765.07,0],["2018-10-23",3765.07,3765.07,3765.07,3765.07,0],["2018-10-24",3765.07,3765.07,3765.07,3765.07,0],["2018-10-25",3765.07,3765.07,3765.07,3765.07,0],["2018-10-26",3765.07,3765.07,3765.07,3765.07,0],["2018-10-29",3765.07,3765.07,3765.07,3765.07,0],["2018-10-30",3765.07,3765.07,3765.07,3765.07,0],["2018-10-31",3765.07,3765.07,3765.07,3765.07,0],["2018-11-01",3765.07,3765.07,3765.07,3765.07,0],["2018-11-02",3765.07,3765.07,3765.07,3765.07,0],["2018-11-05",3765.07,3765.07,3765.07,3765.07,0],["2018-11-06",3765.07,3765.07,3765.07,3765.07,0],["2018-11-07",3765.07,3765.07,3765.07,3765.07,0],["2018-11-08",3765.07,3765.07,3765.07,3765.07,0],["2018-11-09",3765.07,3765.07,3765.07,3765.07,0],["2018-11-12",3765.07,3765.07,3765.07,3765.07,0],["2018-11-13",3765.07,3765.07,3765.07,3765.07,0],["2018-11-14",3765.07,3765.07,3765.07,3765.07,0],["2018-11-15",3583.62,3583.62,3583.62,3583.62,800],["2018-11-16",3583.62,3583.62,3583.62,3583.62,0],["2018-11-19",3583.62,3583.62,3583.62,3583.62,0],["2018-11-20",3583.62,3583.62,3583.62,3583.62,0],["2018-11-21",3583.62,3583.62,3583.62,3583.62,0],["2018-11-22",3583.62,3583.62,3583.62,3583.62,0],["2018-11-23",3583.62,3583.62,3583.62,3583.62,0],["2018-11-26",3583.62,3583.62,3583.62,3583.62,0],["2018-11-27",3583.62,3583.62,3583.62,3583.62,0],["2018-11-28",3583.62,3583.62,3583.62,3583.62,0],["2018-11-29",3583.62,3583.62,3583.62,3583.62,0],["2018-11-30",3583.62,3583.62,3583.62,3583.62,0],["2018-12-03",3583.62,3583.62,3583.62,3583.62,0],["2018-12-04",3583.62,3583.62,3583.62,3583.62,0],["2018-12-05",3583.62,3583.62,3583.62,3583.62,0],["2018-12-06",3583.62,3583.62,3583.62,3583.62,0],["2018-12-07",3583.62,3583.62,3583.62,3583.62,0],["2018-12-10",3583.62,3583.62,3583.62,3583.62,0],["2018-12-11",3583.62,3583.62,3583.62,3583.62,0],["2018-12-12",3583.62,3583.62,3583.62,3583.62,0],["2018-12-13",3583.62,3583.62,3583.62,3583.62,0],["2018-12-14",3583.62,3583.62,3583.62,3583.62,0],["2018-12-17",3583.62,3583.62,3583.62,3583.62,0],["2018-12-18",3583.62,3583.62,3583.62,3583.62,0],["2018-12-19",3583.62,3583.62,3583.62,3583.62,0],["2018-12-20",3583.62,3583.62,3583.62,3583.62,0],["2018-12-21",3583.62,3583.62,3583.62,3583.62,0],["2018-12-24",3583.62,3583.62,3583.62,3583.62,0],["2018-12-25",3583.62,3583.62,3583.62,3583.62,0],["2018-12-26",3583.62,3583.62,3583.62,3583.62,0],["2018-12-27",3583.62,3583.62,3583.62,3583.62,100],["2018-12-28",3583.62,3583.62,3583.62,3583.62,0],["2019-01-02",3583.62,3583.62,3583.62,3583.62,0],["2019-01-03",3583.62,3583.62,3583.62,3583.62,0],["2019-01-04",3583.62,3583.62,3583.62,3583.62,0],["2019-01-07",3583.62,3583.62,3583.62,3583.62,0],["2019-01-08",3583.62,3583.62,3583.62,3583.62,0],["2019-01-09",3583.62,3583.62,3583.62,3583.62,0],["2019-01-10",3583.62,3583.62,3583.62,3583.62,0],["2019-01-11",3583.62,3583.62,3583.62,3583.62,0],["2019-01-14",3583.62,3583.62,3583.62,3583.62,0],["2019-01-15",3583.62,3583.62,3583.62,3583.62,0],["2019-01-16",3583.62,3583.62,3583.62,3583.62,0],["2019-01-17",3583.62,3583.62,3583.62,3583.62,0],["2019-01-18",3583.62,3583.62,3583.62,3583.62,0],["2019-01-21",3583.62,3583.62,3583.62,3583.62,0],["2019-01-22",3583.62,3583.62,3583.62,3583.62,0],["2019-01-23",3583.62,3583.62,3583.62,3583.62,0],["2019-01-24",3583.62,3583.62,3583.62,3583.62,0],["2019-01-25",3583.62,3583.62,3583.62,3583.62,0],["2019-01-28",3583.62,3583.62,3583.62,3583.62,0],["2019-01-29",3583.62,3583.62,3583.62,3583.62,0],["2019-01-30",3583.62,3583.62,3583.62,3583.62,0],["2019-01-31",3583.62,3583.62,3583.62,3583.62,0],["2019-02-01",3583.62,3583.62,3583.62,3583.62,0],["2019-02-11",3583.62,3583.62,3583.62,3583.62,0],["2019-02-12",3583.62,3583.62,3583.62,3583.62,0],["2019-02-13",3583.62,3583.62,3583.62,3583.62,0],["2019-02-14",3583.62,3583.62,3583.62,3583.62,0],["2019-02-15",3583.62,3583.62,3583.62,3583.62,0],["2019-02-18",3583.62,3583.62,3583.62,3583.62,0],["2019-02-19",3583.62,3583.62,3583.62,3583.62,0],["2019-02-20",3583.62,3583.62,3583.62,3583.62,0],["2019-02-21",3628.98,3628.98,3628.98,3628.98,900],["2019-02-22",3674.34,3674.34,3674.34,3674.34,1500],["2019-02-25",3674.34,3674.34,3674.34,3674.34,0],["2019-02-26",3674.34,3674.34,3674.34,3674.34,0],["2019-02-27",3674.34,3674.34,3674.34,3674.34,800],["2019-02-28",3674.34,3674.34,3674.34,3674.34,0],["2019-03-01",3674.34,3674.34,3674.34,3674.34,0],["2019-03-04",3674.34,3674.34,3674.34,3674.34,0],["2019-03-05",3674.34,3674.34,3674.34,3674.34,0],["2019-03-06",3674.34,3674.34,3674.34,3674.34,0],["2019-03-07",3674.34,3674.34,3674.34,3674.34,0],["2019-03-08",3674.34,3674.34,3674.34,3674.34,500],["2019-03-11",3674.34,3674.34,3674.34,3674.34,0],["2019-03-12",3674.34,3674.34,3674.34,3674.34,0],["2019-03-13",3674.34,3674.34,3674.34,3674.34,0],["2019-03-14",3674.34,3674.34,3674.34,3674.34,0],["2019-03-15",3628.98,3628.98,3628.98,3628.98,100],["2019-03-18",3628.98,3628.98,3628.98,3628.98,0],["2019-03-19",3266.08,3266.08,3266.08,3266.08,100],["2019-03-20",3402.17,3402.17,3402.17,3402.17,1000],["2019-03-21",3402.17,3402.17,3402.17,3402.17,0],["2019-03-22",3402.17,3402.17,3402.17,3402.17,0],["2019-03-25",3402.17,3402.17,3402.17,3402.17,0],["2019-03-26",3402.17,3402.17,3402.17,3402.17,0],["2019-03-27",3402.17,3402.17,3402.17,3402.17,0],["2019-03-28",3402.17,3402.17,3402.17,3402.17,0],["2019-03-29",3402.17,3402.17,3402.17,3402.17,0],["2019-04-01",3402.17,3402.17,3402.17,3402.17,0],["2019-04-02",3402.17,3402.17,3402.17,3402.17,0],["2019-04-03",3719.71,3719.71,3719.71,3719.71,100],["2019-04-04",3719.71,3719.71,3719.71,3719.71,0],["2019-04-05",3402.17,3402.17,3402.17,3402.17,100],["2019-04-08",3402.17,3402.17,3402.17,3402.17,0],["2019-04-09",3719.71,3719.71,3719.71,3719.71,100],["2019-04-10",3402.17,3719.71,3402.17,3719.71,200],["2019-04-11",3719.71,3719.71,3719.71,3719.71,0],["2019-04-12",3447.53,3447.53,3447.53,3447.53,100],["2019-04-16",3447.53,3447.53,3447.53,3447.53,0],["2019-04-17",3765.07,3765.07,3765.07,3765.07,100],["2019-04-18",3765.07,3765.07,3765.07,3765.07,0],["2019-04-19",3628.98,3628.98,3628.98,3628.98,200],["2019-04-22",3628.98,3628.98,3628.98,3628.98,0],["2019-04-23",3628.98,3628.98,3628.98,3628.98,0],["2019-04-24",3628.98,3628.98,3628.98,3628.98,0],["2019-04-25",3628.98,3628.98,3628.98,3628.98,0],["2019-04-26",3628.98,3628.98,3628.98,3628.98,0],["2019-05-02",3628.98,3628.98,3628.98,3628.98,0],["2019-05-03",3628.98,3628.98,3628.98,3628.98,0],["2019-05-06",3628.98,3628.98,3628.98,3628.98,200],["2019-05-07",3628.98,3628.98,3628.98,3628.98,0],["2019-05-08",3628.98,3628.98,3628.98,3628.98,0],["2019-05-09",3628.98,3628.98,3628.98,3628.98,0],["2019-05-10",3628.98,3628.98,3628.98,3628.98,200],["2019-05-13",3628.98,3628.98,3628.98,3628.98,0],["2019-05-14",3628.98,3628.98,3628.98,3628.98,0],["2019-05-15",3266.08,3266.08,3266.08,3266.08,100],["2019-05-16",3266.08,3266.08,3266.08,3266.08,0],["2019-05-17",3266.08,3266.08,3266.08,3266.08,0],["2019-05-20",3266.08,3266.08,3266.08,3266.08,0],["2019-05-21",3266.08,3266.08,3266.08,3266.08,0],["2019-05-22",3266.08,3266.08,3266.08,3266.08,0],["2019-05-23",3266.08,3266.08,3266.08,3266.08,0],["2019-05-24",3266.08,3266.08,3266.08,3266.08,0],["2019-05-27",2950.01,2950.01,2950.01,2950.01,100],["2019-05-28",2950.01,2950.01,2950.01,2950.01,0],["2019-05-29",2950.01,2950.01,2950.01,2950.01,0],["2019-05-30",2950.01,2950.01,2950.01,2950.01,0],["2019-05-31",2950.01,2950.01,2950.01,2950.01,0],["2019-06-03",2950.01,2950.01,2950.01,2950.01,0],["2019-06-04",2950.01,2950.01,2950.01,2950.01,0],["2019-06-05",2950.01,2950.01,2950.01,2950.01,0],["2019-06-06",2950.01,2950.01,2950.01,2950.01,0],["2019-06-07",2950.01,2950.01,2950.01,2950.01,0],["2019-06-10",2950.01,2950.01,2950.01,2950.01,0],["2019-06-11",2950.01,2950.01,2950.01,2950.01,0],["2019-06-12",2950.01,2950.01,2950.01,2950.01,0],["2019-06-13",2950.01,2950.01,2950.01,2950.01,100],["2019-06-14",2686.62,2686.62,2686.62,2686.62,100],["2019-06-17",2686.62,2686.62,2686.62,2686.62,0],["2019-06-18",2686.62,2686.62,2686.62,2686.62,0],["2019-06-19",2686.62,2686.62,2686.62,2686.62,0],["2019-06-20",2686.62,2686.62,2686.62,2686.62,0],["2019-06-21",2686.62,2686.62,2686.62,2686.62,0],["2019-06-24",2686.62,2686.62,2686.62,2686.62,0],["2019-06-25",2686.62,2686.62,2686.62,2686.62,0],["2019-06-26",2686.62,2686.62,2686.62,2686.62,0],["2019-06-27",2686.62,2686.62,2686.62,2686.62,0],["2019-06-28",2686.62,2686.62,2686.62,2686.62,0],["2019-07-01",2686.62,2686.62,2686.62,2686.62,0],["2019-07-02",2686.62,2686.62,2686.62,2686.62,0],["2019-07-03",2686.62,2686.62,2686.62,2686.62,0],["2019-07-04",2686.62,2686.62,2686.62,2686.62,0],["2019-07-05",2950.01,2950.01,2950.01,2950.01,100],["2019-07-08",2950.01,2950.01,2950.01,2950.01,0],["2019-07-09",2950.01,2950.01,2950.01,2950.01,0],["2019-07-10",2950.01,2950.01,2950.01,2950.01,0],["2019-07-11",2950.01,2950.01,2950.01,2950.01,0],["2019-07-12",2950.01,2950.01,2950.01,2950.01,0],["2019-07-15",2950.01,2950.01,2950.01,2950.01,0],["2019-07-16",2950.01,2950.01,2950.01,2950.01,0],["2019-07-17",2950.01,2950.01,2950.01,2950.01,0],["2019-07-18",2950.01,2950.01,2950.01,2950.01,0],["2019-07-19",2950.01,2950.01,2950.01,2950.01,0],["2019-07-22",2950.01,2950.01,2950.01,2950.01,0],["2019-07-23",2950.01,2950.01,2950.01,2950.01,0],["2019-07-24",2950.01,2950.01,2950.01,2950.01,0],["2019-07-25",2950.01,2950.01,2950.01,2950.01,0],["2019-07-26",2950.01,2950.01,2950.01,2950.01,0],["2019-07-29",2950.01,2950.01,2950.01,2950.01,0],["2019-07-30",2950.01,2950.01,2950.01,2950.01,0],["2019-07-31",2950.01,2950.01,2950.01,2950.01,0],["2019-08-01",3213.4,3213.4,2950.01,2950.01,200],["2019-08-02",2950.01,2950.01,2950.01,2950.01,0],["2019-08-05",2950.01,2950.01,2950.01,2950.01,0],["2019-08-06",2950.01,2950.01,2950.01,2950.01,0],["2019-08-07",2950.01,2950.01,2950.01,2950.01,0],["2019-08-08",3213.4,3213.4,3213.4,3213.4,100],["2019-08-09",3213.4,3213.4,3213.4,3213.4,0],["2019-08-12",3213.4,3213.4,3213.4,3213.4,0],["2019-08-13",3213.4,3213.4,3213.4,3213.4,0],["2019-08-14",3213.4,3213.4,3213.4,3213.4,0],["2019-08-15",3213.4,3213.4,3213.4,3213.4,0],["2019-08-16",3529.48,3529.48,3529.48,3529.48,100],["2019-08-19",3213.4,3213.4,3213.4,3213.4,100],["2019-08-20",3213.4,3213.4,3213.4,3213.4,0],["2019-08-21",3213.4,3213.4,3213.4,3213.4,0],["2019-08-22",3213.4,3213.4,3213.4,3213.4,0],["2019-08-23",3213.4,3213.4,3213.4,3213.4,0],["2019-08-26",3213.4,3213.4,3213.4,3213.4,0],["2019-08-27",3213.4,3213.4,3213.4,3213.4,0],["2019-08-28",3213.4,3213.4,3213.4,3213.4,0],["2019-08-29",3213.4,3213.4,3213.4,3213.4,0],["2019-08-30",3213.4,3213.4,3213.4,3213.4,0],["2019-09-03",3213.4,3213.4,3213.4,3213.4,0],["2019-09-04",3213.4,3213.4,3213.4,3213.4,0],["2019-09-05",3213.4,3213.4,3213.4,3213.4,0],["2019-09-06",3213.4,3213.4,3213.4,3213.4,0],["2019-09-09",3213.4,3213.4,3213.4,3213.4,0],["2019-09-10",3213.4,3213.4,3213.4,3213.4,0],["2019-09-11",3213.4,3213.4,3213.4,3213.4,0],["2019-09-12",3213.4,3213.4,3213.4,3213.4,0],["2019-09-13",3213.4,3213.4,3213.4,3213.4,0],["2019-09-16",3213.4,3213.4,3213.4,3213.4,0],["2019-09-17",3213.4,3213.4,3213.4,3213.4,0],["2019-09-18",3213.4,3213.4,3213.4,3213.4,0],["2019-09-19",3213.4,3213.4,3213.4,3213.4,0],["2019-09-20",3213.4,3213.4,3213.4,3213.4,0],["2019-09-23",3213.4,3213.4,3213.4,3213.4,0],["2019-09-24",3213.4,3213.4,3213.4,3213.4,0],["2019-09-25",3213.4,3213.4,3213.4,3213.4,0],["2019-09-26",3213.4,3213.4,3213.4,3213.4,0],["2019-09-27",3213.4,3213.4,3213.4,3213.4,0],["2019-09-30",3213.4,3213.4,3213.4,3213.4,0],["2019-10-01",3213.4,3213.4,3213.4,3213.4,0],["2019-10-02",3213.4,3213.4,3213.4,3213.4,0],["2019-10-03",3213.4,3213.4,3213.4,3213.4,0],["2019-10-04",3213.4,3213.4,3213.4,3213.4,0],["2019-10-07",3213.4,3213.4,3213.4,3213.4,0],["2019-10-08",3213.4,3213.4,3213.4,3213.4,0],["2019-10-09",3213.4,3213.4,3213.4,3213.4,0],["2019-10-10",3213.4,3213.4,3213.4,3213.4,0],["2019-10-11",3213.4,3213.4,3213.4,3213.4,0],["2019-10-14",3213.4,3213.4,3213.4,3213.4,0],["2019-10-15",3213.4,3213.4,3213.4,3213.4,0],["2019-10-16",3213.4,3213.4,3213.4,3213.4,0],["2019-10-17",3213.4,3213.4,3213.4,3213.4,0],["2019-10-18",3213.4,3213.4,3213.4,3213.4,0],["2019-10-21",3213.4,3213.4,3213.4,3213.4,0],["2019-10-22",3213.4,3213.4,3213.4,3213.4,0],["2019-10-23",3213.4,3213.4,3213.4,3213.4,0],["2019-10-24",3213.4,3213.4,3213.4,3213.4,0],["2019-10-25",3213.4,3213.4,3213.4,3213.4,0],["2019-10-28",3213.4,3213.4,3213.4,3213.4,0],["2019-10-29",3213.4,3213.4,3213.4,3213.4,0],["2019-10-30",3213.4,3213.4,3213.4,3213.4,0],["2019-10-31",3213.4,3213.4,3213.4,3213.4,0],["2019-11-01",3213.4,3213.4,3213.4,3213.4,0],["2019-11-04",3529.48,3529.48,3529.48,3529.48,100],["2019-11-05",3529.48,3529.48,3529.48,3529.48,0],["2019-11-06",3529.48,3529.48,3529.48,3529.48,0],["2019-11-07",3318.76,3318.76,3318.76,3318.76,100],["2019-11-08",3318.76,3318.76,3318.76,3318.76,0],["2019-11-11",3318.76,3318.76,3318.76,3318.76,0],["2019-11-12",3318.76,3318.76,3318.76,3318.76,0],["2019-11-13",3318.76,3318.76,3318.76,3318.76,0],["2019-11-14",3318.76,3318.76,3318.76,3318.76,0],["2019-11-15",3213.4,3213.4,3002.69,3002.69,10000],["2019-11-18",3002.69,3002.69,3002.69,3002.69,0],["2019-11-19",3002.69,3002.69,3002.69,3002.69,0],["2019-11-20",3002.69,3002.69,3002.69,3002.69,0],["2019-11-21",3266.08,3266.08,3266.08,3266.08,100],["2019-11-22",3160.73,3582.16,3160.73,3582.16,600],["2019-11-25",3687.51,3687.51,3687.51,3687.51,400],["2019-11-26",3318.76,3318.76,3318.76,3318.76,100],["2019-11-27",3318.76,3318.76,3318.76,3318.76,0],["2019-11-28",3634.83,3634.83,3634.83,3634.83,500],["2019-11-29",3318.76,3318.76,3318.76,3318.76,100],["2019-12-02",3160.73,3634.83,3160.73,3634.83,300],["2019-12-03",3318.76,3318.76,3318.76,3318.76,300],["2019-12-04",3634.83,3634.83,3634.83,3634.83,300],["2019-12-05",3318.76,3318.76,3318.76,3318.76,300],["2019-12-06",3318.76,3318.76,3318.76,3318.76,0],["2019-12-09",3634.83,3634.83,3634.83,3634.83,200],["2019-12-10",3318.76,3318.76,3318.76,3318.76,800],["2019-12-11",3318.76,3371.44,3318.76,3371.44,1400],["2019-12-12",3371.44,3371.44,3371.44,3371.44,0],["2019-12-13",3371.44,3371.44,3371.44,3371.44,0],["2019-12-16",3371.44,3371.44,3371.44,3371.44,0],["2019-12-17",3371.44,3371.44,3371.44,3371.44,0],["2019-12-18",3371.44,3371.44,3371.44,3371.44,0],["2019-12-19",3582.16,3582.16,3582.16,3582.16,100],["2019-12-20",3582.16,3582.16,3582.16,3582.16,0],["2019-12-23",3582.16,3582.16,3582.16,3582.16,0],["2019-12-24",3634.83,3634.83,3634.83,3634.83,100],["2019-12-25",3634.83,3634.83,3634.83,3634.83,0],["2019-12-26",3634.83,3634.83,3634.83,3634.83,0],["2019-12-27",3634.83,3634.83,3634.83,3634.83,0],["2019-12-30",3634.83,3634.83,3634.83,3634.83,0],["2019-12-31",3634.83,3634.83,3634.83,3634.83,0],["2020-01-02",3634.83,3634.83,3634.83,3634.83,0],["2020-01-03",3634.83,3634.83,3634.83,3634.83,0],["2020-01-06",3634.83,3634.83,3634.83,3634.83,0],["2020-01-07",3634.83,3634.83,3634.83,3634.83,0],["2020-01-08",3634.83,3634.83,3634.83,3634.83,0],["2020-01-09",3634.83,3634.83,3634.83,3634.83,0],["2020-01-10",3634.83,3634.83,3634.83,3634.83,0],["2020-01-13",3634.83,3634.83,3634.83,3634.83,0],["2020-01-14",3634.83,3634.83,3634.83,3634.83,0],["2020-01-15",3634.83,3634.83,3634.83,3634.83,0],["2020-01-16",3634.83,3634.83,3634.83,3634.83,0],["2020-01-17",3634.83,3634.83,3634.83,3634.83,0],["2020-01-20",3634.83,3634.83,3634.83,3634.83,0],["2020-01-21",3634.83,3634.83,3634.83,3634.83,0],["2020-01-22",3634.83,3634.83,3634.83,3634.83,0],["2020-01-30",3634.83,3634.83,3634.83,3634.83,0],["2020-01-31",3634.83,3634.83,3634.83,3634.83,0],["2020-02-03",3634.83,3634.83,3634.83,3634.83,0],["2020-02-04",3634.83,3634.83,3634.83,3634.83,0],["2020-02-05",3634.83,3634.83,3634.83,3634.83,100],["2020-02-06",3634.83,3634.83,3634.83,3634.83,0],["2020-02-07",3634.83,3634.83,3634.83,3634.83,0],["2020-02-10",3634.83,3634.83,3634.83,3634.83,0],["2020-02-11",3634.83,3634.83,3634.83,3634.83,0],["2020-02-12",3634.83,3634.83,3634.83,3634.83,0],["2020-02-13",3634.83,3634.83,3634.83,3634.83,0],["2020-02-14",3634.83,3634.83,3634.83,3634.83,0],["2020-02-17",3634.83,3634.83,3634.83,3634.83,0],["2020-02-18",3634.83,3634.83,3634.83,3634.83,0],["2020-02-19",3634.83,3634.83,3634.83,3634.83,0],["2020-02-20",3634.83,3634.83,3634.83,3634.83,0],["2020-02-21",3634.83,3634.83,3634.83,3634.83,0],["2020-02-24",3634.83,3634.83,3634.83,3634.83,0],["2020-02-25",3634.83,3634.83,3634.83,3634.83,0],["2020-02-26",3634.83,3634.83,3634.83,3634.83,0],["2020-02-27",3634.83,3634.83,3634.83,3634.83,0],["2020-02-28",3634.83,3634.83,3634.83,3634.83,0],["2020-03-02",3634.83,3634.83,3634.83,3634.83,0],["2020-03-03",3634.83,3634.83,3634.83,3634.83,0],["2020-03-04",3634.83,3634.83,3634.83,3634.83,0],["2020-03-05",3634.83,3634.83,3634.83,3634.83,0],["2020-03-06",3634.83,3634.83,3634.83,3634.83,0],["2020-03-09",3634.83,3634.83,3634.83,3634.83,0],["2020-03-10",3634.83,3634.83,3634.83,3634.83,0],["2020-03-11",3634.83,3634.83,3634.83,3634.83,0],["2020-03-12",3634.83,3634.83,3634.83,3634.83,0],["2020-03-13",3634.83,3634.83,3634.83,3634.83,0],["2020-03-16",3634.83,3634.83,3634.83,3634.83,0],["2020-03-17",3634.83,3634.83,3634.83,3634.83,0],["2020-03-18",3634.83,3634.83,3634.83,3634.83,0],["2020-03-19",3634.83,3634.83,3634.83,3634.83,0],["2020-03-20",3634.83,3634.83,3634.83,3634.83,0],["2020-03-23",3634.83,3634.83,3634.83,3634.83,0],["2020-03-24",3634.83,3634.83,3634.83,3634.83,0],["2020-03-25",3634.83,3634.83,3634.83,3634.83,0],["2020-03-26",3634.83,3634.83,3634.83,3634.83,0],["2020-03-27",3634.83,3634.83,3634.83,3634.83,0],["2020-03-30",3634.83,3634.83,3634.83,3634.83,0],["2020-03-31",3634.83,3634.83,3634.83,3634.83,0],["2020-04-01",3634.83,3634.83,3634.83,3634.83,0],["2020-04-03",3634.83,3634.83,3634.83,3634.83,0],["2020-04-06",3634.83,3634.83,3634.83,3634.83,0],["2020-04-07",3634.83,3634.83,3634.83,3634.83,0],["2020-04-08",3634.83,3634.83,3634.83,3634.83,0],["2020-04-09",3634.83,3634.83,3634.83,3634.83,0],["2020-04-10",3634.83,3634.83,3634.83,3634.83,0],["2020-04-13",3634.83,3634.83,3634.83,3634.83,0],["2020-04-14",3634.83,3634.83,3634.83,3634.83,0],["2020-04-15",3634.83,3634.83,3634.83,3634.83,0],["2020-04-16",3634.83,3634.83,3634.83,3634.83,0],["2020-04-17",3634.83,3634.83,3634.83,3634.83,0],["2020-04-20",3634.83,3634.83,3634.83,3634.83,0],["2020-04-21",3950.91,3950.91,3950.91,3950.91,5300],["2020-04-22",4319.66,4319.66,4319.66,4319.66,2100],["2020-04-23",4741.09,4741.09,4635.73,4688.41,6500],["2020-04-24",4688.41,4688.41,4688.41,4688.41,0],["2020-04-27",4688.41,4688.41,4688.41,4688.41,0],["2020-04-28",4688.41,4688.41,4688.41,4688.41,0],["2020-04-29",4688.41,4688.41,4688.41,4688.41,100],["2020-05-04",4688.41,4688.41,4688.41,4688.41,0],["2020-05-05",4688.41,4688.41,4688.41,4688.41,0],["2020-05-06",4688.41,4688.41,4688.41,4688.41,0],["2020-05-07",4688.41,4688.41,4688.41,4688.41,0],["2020-05-08",4688.41,4688.41,4688.41,4688.41,0],["2020-05-11",4688.41,4688.41,4688.41,4688.41,0],["2020-05-12",4688.41,4688.41,4688.41,4688.41,0],["2020-05-13",4688.41,4688.41,4688.41,4688.41,0],["2020-05-14",4688.41,4688.41,4688.41,4688.41,1000],["2020-05-15",4688.41,4688.41,4688.41,4688.41,0],["2020-05-18",4688.41,4688.41,4688.41,4688.41,0],["2020-05-19",4688.41,4688.41,4688.41,4688.41,0],["2020-05-20",4688.41,4688.41,4688.41,4688.41,0],["2020-05-21",4688.41,4688.41,4688.41,4688.41,0],["2020-05-22",4477.69,4477.69,4477.69,4477.69,1000],["2020-05-25",4477.69,4477.69,4477.69,4477.69,0],["2020-05-26",4477.69,4477.69,4477.69,4477.69,0],["2020-05-27",4477.69,4477.69,4477.69,4477.69,0],["2020-05-28",4477.69,4477.69,4477.69,4477.69,0],["2020-05-29",4477.69,4477.69,4477.69,4477.69,0],["2020-06-01",4477.69,4477.69,4477.69,4477.69,0],["2020-06-02",4477.69,4477.69,4477.69,4477.69,0],["2020-06-03",4477.69,4477.69,4477.69,4477.69,0],["2020-06-04",4477.69,4477.69,4477.69,4477.69,0],["2020-06-05",4477.69,4477.69,4477.69,4477.69,0],["2020-06-08",4477.69,4477.69,4477.69,4477.69,0],["2020-06-09",4899.12,4899.12,4899.12,4899.12,100],["2020-06-10",4951.8,4951.8,4951.8,4951.8,100],["2020-06-11",4951.8,4951.8,4951.8,4951.8,0],["2020-06-12",4951.8,4951.8,4951.8,4951.8,0],["2020-06-15",4951.8,4951.8,4951.8,4951.8,0],["2020-06-16",4951.8,4951.8,4951.8,4951.8,0],["2020-06-17",4951.8,4951.8,4951.8,4951.8,0],["2020-06-18",4951.8,4951.8,4951.8,4951.8,0],["2020-06-19",4951.8,4951.8,4951.8,4951.8,0],["2020-06-22",4951.8,4951.8,4951.8,4951.8,0],["2020-06-23",4951.8,4951.8,4951.8,4951.8,0],["2020-06-24",4951.8,4951.8,4951.8,4951.8,0],["2020-06-25",4951.8,4951.8,4951.8,4951.8,0],["2020-06-26",4951.8,4951.8,4951.8,4951.8,0],["2020-06-29",4951.8,4951.8,4951.8,4951.8,0],["2020-06-30",5425.91,5425.91,5425.91,5425.91,100],["2020-07-01",5425.91,5425.91,5425.91,5425.91,0],["2020-07-02",5267.88,5320.55,5267.88,5320.55,1400],["2020-07-03",5267.88,5267.88,5267.88,5267.88,100],["2020-07-06",5267.88,5267.88,5267.88,5267.88,0],["2020-07-07",5267.88,5267.88,5267.88,5267.88,0],["2020-07-08",5267.88,5267.88,5267.88,5267.88,1000],["2020-07-09",5215.2,5215.2,5004.48,5004.48,700],["2020-07-10",5215.2,5215.2,5004.48,5004.48,500],["2020-07-13",5004.48,5004.48,5004.48,5004.48,2000],["2020-07-14",5004.48,5004.48,5004.48,5004.48,0],["2020-07-15",5004.48,5004.48,5004.48,5004.48,0],["2020-07-16",5004.48,5004.48,5004.48,5004.48,0],["2020-07-17",5004.48,5004.48,5004.48,5004.48,0],["2020-07-20",5004.48,5004.48,5004.48,5004.48,0],["2020-07-21",5004.48,5004.48,5004.48,5004.48,0],["2020-07-22",5475.49,5475.49,5475.49,5475.49,100],["2020-07-23",5475.49,5475.49,5475.49,5475.49,0],["2020-07-24",5475.49,5475.49,5475.49,5475.49,0],["2020-07-27",5475.49,5475.49,5475.49,5475.49,0],["2020-07-28",5475.49,5475.49,5475.49,5475.49,0],["2020-07-29",5475.49,5475.49,5475.49,5475.49,0],["2020-07-30",5475.49,5475.49,5475.49,5475.49,0],["2020-07-31",5475.49,5475.49,5475.49,5475.49,0],["2020-08-03",5475.49,5475.49,5475.49,5475.49,0],["2020-08-04",5475.49,5475.49,5475.49,5475.49,0],["2020-08-05",5475.49,5475.49,5475.49,5475.49,0],["2020-08-06",5475.49,5475.49,5475.49,5475.49,0],["2020-08-07",5475.49,5475.49,5475.49,5475.49,0],["2020-08-10",5475.49,5475.49,5475.49,5475.49,0],["2020-08-11",5475.49,5475.49,5475.49,5475.49,0],["2020-08-12",5475.49,5475.49,5475.49,5475.49,0],["2020-08-13",5475.49,5475.49,5475.49,5475.49,0],["2020-08-14",5475.49,5475.49,5475.49,5475.49,0],["2020-08-17",5475.49,5475.49,5475.49,5475.49,0],["2020-08-18",5475.49,5475.49,5475.49,5475.49,0],["2020-08-19",5475.49,5475.49,5475.49,5475.49,0],["2020-08-20",5475.49,5475.49,5475.49,5475.49,0],["2020-08-21",5475.49,5475.49,5475.49,5475.49,0],["2020-08-24",5475.49,5475.49,5475.49,5475.49,0],["2020-08-25",5298.86,5298.86,5181.11,5181.11,4000],["2020-08-26",5652.12,5652.12,5652.12,5652.12,100],["2020-08-27",5652.12,5652.12,5652.12,5652.12,0],["2020-08-28",5652.12,5652.12,5652.12,5652.12,0],["2020-08-31",5652.12,5652.12,5652.12,5652.12,0],["2020-09-01",5652.12,5652.12,5652.12,5652.12,0],["2020-09-03",5652.12,5652.12,5652.12,5652.12,0],["2020-09-04",5652.12,5652.12,5652.12,5652.12,0],["2020-09-07",5652.12,5652.12,5652.12,5652.12,0],["2020-09-08",5652.12,5652.12,5652.12,5652.12,0],["2020-09-09",5652.12,5652.12,5652.12,5652.12,0],["2020-09-10",5652.12,5652.12,5652.12,5652.12,0],["2020-09-11",5652.12,5652.12,5652.12,5652.12,0],["2020-09-14",5652.12,5652.12,5652.12,5652.12,0],["2020-09-15",5652.12,5652.12,5652.12,5652.12,0],["2020-09-16",5652.12,5652.12,5652.12,5652.12,0],["2020-09-17",5652.12,5652.12,5652.12,5652.12,0],["2020-09-18",5122.23,5122.23,5122.23,5122.23,1500],["2020-09-21",5122.23,5122.23,5122.23,5122.23,0],["2020-09-22",5475.49,5475.49,5475.49,5475.49,100],["2020-09-23",5475.49,5475.49,5475.49,5475.49,0],["2020-09-24",5475.49,5475.49,5475.49,5475.49,0],["2020-09-25",5475.49,5475.49,5475.49,5475.49,0],["2020-09-28",5475.49,5475.49,5475.49,5475.49,0],["2020-09-29",5475.49,5475.49,5475.49,5475.49,0],["2020-09-30",5475.49,5475.49,5475.49,5475.49,0],["2020-10-01",5475.49,5475.49,5475.49,5475.49,0],["2020-10-02",5475.49,5475.49,5475.49,5475.49,0],["2020-10-05",5475.49,5475.49,5475.49,5475.49,0],["2020-10-06",5475.49,5475.49,5475.49,5475.49,0],["2020-10-07",5475.49,5475.49,5475.49,5475.49,0],["2020-10-08",5475.49,5475.49,5475.49,5475.49,0],["2020-10-09",5475.49,5475.49,5475.49,5475.49,0],["2020-10-12",5475.49,5475.49,5475.49,5475.49,0],["2020-10-13",5475.49,5475.49,5475.49,5475.49,0],["2020-10-14",5475.49,5475.49,5475.49,5475.49,0],["2020-10-15",5475.49,5475.49,5475.49,5475.49,0],["2020-10-16",5475.49,5475.49,5475.49,5475.49,0],["2020-10-19",4945.61,4945.61,4945.61,4945.61,200],["2020-10-20",5416.62,5416.62,5416.62,5416.62,100],["2020-10-21",5416.62,5416.62,5416.62,5416.62,0],["2020-10-22",5416.62,5416.62,5416.62,5416.62,0],["2020-10-23",5416.62,5416.62,5416.62,5416.62,0],["2020-10-26",5416.62,5416.62,5416.62,5416.62,0],["2020-10-27",5416.62,5416.62,5416.62,5416.62,0],["2020-10-28",5416.62,5416.62,5416.62,5416.62,0],["2020-10-29",5416.62,5416.62,5416.62,5416.62,0],["2020-10-30",5416.62,5416.62,5416.62,5416.62,0],["2020-11-02",5416.62,5416.62,5416.62,5416.62,0],["2020-11-03",5416.62,5416.62,5416.62,5416.62,0],["2020-11-04",5416.62,5416.62,5416.62,5416.62,0],["2020-11-05",5416.62,5416.62,5416.62,5416.62,0],["2020-11-06",5416.62,5416.62,5416.62,5416.62,0],["2020-11-09",5416.62,5416.62,5416.62,5416.62,0],["2020-11-10",5416.62,5416.62,5416.62,5416.62,0],["2020-11-11",5416.62,5416.62,5416.62,5416.62,0],["2020-11-12",5416.62,5416.62,5416.62,5416.62,0],["2020-11-13",5416.62,5416.62,5416.62,5416.62,0],["2020-11-16",5416.62,5416.62,5416.62,5416.62,0],["2020-11-17",5416.62,5416.62,5416.62,5416.62,0],["2020-11-18",5416.62,5416.62,5416.62,5416.62,100],["2020-11-19",4886.73,5593.24,4886.73,5593.24,5000],["2020-11-20",5593.24,5593.24,5593.24,5593.24,0],["2020-11-23",5593.24,5593.24,5593.24,5593.24,0],["2020-11-24",5593.24,5593.24,5593.24,5593.24,0],["2020-11-25",5593.24,5593.24,5593.24,5593.24,0],["2020-11-26",5593.24,5593.24,5593.24,5593.24,0],["2020-11-27",5652.12,5652.12,5652.12,5652.12,3500],["2020-11-30",5652.12,5652.12,5652.12,5652.12,0],["2020-12-01",5652.12,5652.12,5652.12,5652.12,0],["2020-12-02",5652.12,5652.12,5652.12,5652.12,0],["2020-12-03",5652.12,5652.12,5652.12,5652.12,0],["2020-12-04",5652.12,5652.12,5652.12,5652.12,0],["2020-12-07",5652.12,5652.12,5652.12,5652.12,0],["2020-12-08",5652.12,5652.12,5652.12,5652.12,0],["2020-12-09",5652.12,5652.12,5652.12,5652.12,1000],["2020-12-10",5652.12,5652.12,5652.12,5652.12,0],["2020-12-11",5652.12,5652.12,5652.12,5652.12,0],["2020-12-14",5652.12,5652.12,5652.12,5652.12,0],["2020-12-15",5652.12,5652.12,5652.12,5652.12,0],["2020-12-16",5652.12,5652.12,5652.12,5652.12,0],["2020-12-17",5122.23,5122.23,5122.23,5122.23,2000],["2020-12-18",5122.23,5122.23,5122.23,5122.23,0],["2020-12-21",4651.22,4710.1,4651.22,4651.22,4100],["2020-12-22",5063.36,5063.36,5063.36,5063.36,200],["2020-12-23",5063.36,5063.36,5063.36,5063.36,0],["2020-12-24",5534.37,5534.37,5534.37,5534.37,100],["2020-12-25",5534.37,5534.37,5534.37,5534.37,0],["2020-12-28",5534.37,5534.37,5534.37,5534.37,0],["2020-12-29",5534.37,5534.37,5534.37,5534.37,0],["2020-12-30",5534.37,5534.37,5534.37,5534.37,0],["2020-12-31",5534.37,5534.37,5534.37,5534.37,0],["2021-01-04",5593.24,5593.24,5593.24,5593.24,3600],["2021-01-05",5593.24,5593.24,5593.24,5593.24,0],["2021-01-06",5593.24,5593.24,5593.24,5593.24,0],["2021-01-07",5593.24,5593.24,5593.24,5593.24,0],["2021-01-08",5593.24,5593.24,5593.24,5593.24,0],["2021-01-11",5063.36,5063.36,5063.36,5063.36,600],["2021-01-12",4768.98,4768.98,4768.98,4768.98,3700],["2021-01-13",4710.1,4827.85,4710.1,4827.85,22700],["2021-01-14",4886.73,4886.73,4710.1,4827.85,51700],["2021-01-15",4886.73,4886.73,4827.85,4827.85,11500],["2021-01-18",5239.99,5239.99,4768.98,4827.85,171400],["2021-01-19",4827.85,5181.11,4827.85,4827.85,9300],["2021-01-20",5181.11,5181.11,5181.11,5181.11,100],["2021-01-21",5181.11,5181.11,5181.11,5181.11,198000],["2021-01-22",4710.1,4710.1,4710.1,4710.1,1000],["2021-01-25",5181.11,5181.11,5004.48,5004.48,1100],["2021-01-26",4827.85,4827.85,4827.85,4827.85,2500],["2021-01-27",4827.85,4827.85,4415.72,4827.85,22500],["2021-01-28",4651.22,4710.1,4651.22,4710.1,10300],["2021-01-29",4710.1,4710.1,4710.1,4710.1,19400],["2021-02-01",4710.1,4710.1,4651.22,4651.22,2400],["2021-02-02",4710.1,4710.1,4710.1,4710.1,1000],["2021-02-03",4651.22,4827.85,4651.22,4827.85,35000],["2021-02-04",4827.85,4827.85,4827.85,4827.85,0],["2021-02-05",4710.1,4710.1,4710.1,4710.1,1200],["2021-02-08",4710.1,4710.1,4710.1,4710.1,0],["2021-02-09",4710.1,4710.1,4710.1,4710.1,0],["2021-02-17",5122.23,5122.23,4710.1,4710.1,600],["2021-02-18",4710.1,4710.1,4710.1,4710.1,2400],["2021-02-19",4710.1,4710.1,4710.1,4710.1,100],["2021-02-22",4533.47,4710.1,4533.47,4710.1,1800],["2021-02-23",4415.72,4710.1,4356.84,4710.1,36200],["2021-02-24",4710.1,4710.1,4710.1,4710.1,1100],["2021-02-25",4710.1,4710.1,4710.1,4710.1,20000],["2021-02-26",4710.1,4710.1,4710.1,4710.1,44700],["2021-03-01",4710.1,4710.1,4651.22,4651.22,21000],["2021-03-02",4710.1,4710.1,4710.1,4710.1,11600],["2021-03-03",4710.1,4710.1,4710.1,4710.1,58200],["2021-03-04",4710.1,4710.1,4710.1,4710.1,9900],["2021-03-05",4710.1,4710.1,4651.22,4710.1,71500],["2021-03-08",4710.1,4768.98,4710.1,4710.1,73400],["2021-03-09",4710.1,4827.85,4710.1,4827.85,92900],["2021-03-10",4827.85,4945.61,4827.85,4827.85,15600],["2021-03-11",4827.85,5004.48,4827.85,4827.85,41200],["2021-03-12",4827.85,4827.85,4768.98,4827.85,17600],["2021-03-15",4768.98,4768.98,4710.1,4768.98,18200],["2021-03-16",4710.1,4710.1,4592.35,4710.1,62200],["2021-03-17",4651.22,4886.73,4651.22,4886.73,151900],["2021-03-18",4945.61,5357.74,4886.73,5357.74,152200],["2021-03-19",5239.99,5357.74,5122.23,5181.11,24500],["2021-03-22",5004.48,5004.48,4768.98,4886.73,32100],["2021-03-23",4768.98,4945.61,4768.98,4945.61,91000],["2021-03-24",4945.61,4945.61,4768.98,4945.61,53900],["2021-03-25",4945.61,4945.61,4768.98,4886.73,19800],["2021-03-26",4827.85,4827.85,4651.22,4651.22,59600],["2021-03-29",4710.1,4827.85,4710.1,4827.85,62600],["2021-03-30",4827.85,4827.85,4710.1,4827.85,20300],["2021-03-31",4827.85,4886.73,4768.98,4768.98,29200],["2021-04-01",4768.98,4886.73,4768.98,4886.73,47000],["2021-04-02",4827.85,4945.61,4827.85,4886.73,102700],["2021-04-05",4886.73,4886.73,4827.85,4827.85,84800],["2021-04-06",4827.85,4886.73,4827.85,4827.85,60700],["2021-04-07",4886.73,5181.11,4886.73,5063.36,297500],["2021-04-08",5063.36,5181.11,5004.48,5063.36,223900],["2021-04-09",5063.36,5534.37,5063.36,5534.37,565900],["2021-04-12",5534.37,5887.63,5534.37,5887.63,289100],["2021-04-13",5946.5,6476.39,5946.5,6476.39,551400],["2021-04-14",6653.02,6888.52,6182.01,6711.89,455000],["2021-04-15",6711.89,6711.89,6417.51,6594.14,289500],["2021-04-16",6476.39,6476.39,6064.25,6240.88,110800],["2021-04-19",6123.13,6182.01,5946.5,6182.01,92900],["2021-04-20",6182.01,6770.77,6182.01,6476.39,301000],["2021-04-22",6476.39,6476.39,5946.5,6064.25,51900],["2021-04-23",5887.63,6358.64,5887.63,6358.64,16100],["2021-04-26",6358.64,6358.64,5769.87,5769.87,152100],["2021-04-27",5769.87,6123.13,5239.99,6064.25,180000],["2021-04-28",5946.5,5946.5,5652.12,5769.87,58700],["2021-04-29",5769.87,6005.38,5769.87,5946.5,74200],["2021-05-04",5946.5,5946.5,5652.12,5711.0,88000],["2021-05-05",5711.0,5887.63,5652.12,5769.87,78900],["2021-05-06",5769.87,5769.87,5593.24,5593.24,75700],["2021-05-07",5593.24,5769.87,5357.74,5416.62,71100],["2021-05-10",5416.62,5475.49,5239.99,5416.62,94200],["2021-05-11",5357.74,5769.87,5357.74,5769.87,79700],["2021-05-12",5711.0,5711.0,5357.74,5593.24,52900],["2021-05-13",5475.49,5593.24,5298.86,5475.49,91500],["2021-05-14",5475.49,5828.75,5475.49,5711.0,116800],["2021-05-17",5711.0,6005.38,5593.24,5593.24,32900],["2021-05-18",5593.24,5593.24,5416.62,5475.49,44500],["2021-05-19",5475.49,5534.37,5357.74,5475.49,54300],["2021-05-20",5475.49,5475.49,5357.74,5475.49,29000],["2021-05-21",5416.62,5593.24,5063.36,5475.49,84600],["2021-05-24",5416.62,5475.49,5416.62,5416.62,17300],["2021-05-25",5298.86,5416.62,5298.86,5416.62,46900],["2021-05-26",5357.74,5416.62,5357.74,5416.62,14700],["2021-05-27",5298.86,5357.74,5181.11,5298.86,59100],["2021-05-28",5298.86,5298.86,5181.11,5298.86,59800],["2021-05-31",5298.86,5298.86,5181.11,5298.86,91900],["2021-06-01",5298.86,5298.86,5181.11,5298.86,43800],["2021-06-02",5181.11,5593.24,5004.48,5534.37,96300],["2021-06-03",5652.12,5711.0,5416.62,5534.37,43000],["2021-06-04",5534.37,5534.37,5357.74,5416.62,40800],["2021-06-07",5357.74,5652.12,5298.86,5593.24,72700],["2021-06-08",5593.24,5828.75,5475.49,5593.24,110200],["2021-06-09",5475.49,5534.37,5475.49,5534.37,27700],["2021-06-10",5534.37,5711.0,5416.62,5711.0,73700],["2021-06-11",5711.0,5887.63,5593.24,5711.0,48400],["2021-06-14",6005.38,6005.38,5711.0,5769.87,45200],["2021-06-15",5652.12,5711.0,5593.24,5652.12,51400],["2021-06-16",5593.24,5711.0,5534.37,5711.0,71600],["2021-06-17",5711.0,5711.0,5534.37,5593.24,30500],["2021-06-18",5652.12,6064.25,5593.24,5887.63,144800],["2021-06-21",5946.5,6123.13,5887.63,6064.25,208100],["2021-06-22",6064.25,6123.13,5887.63,6005.38,47200],["2021-06-23",5946.5,5946.5,5828.75,5887.63,59000],["2021-06-24",5887.63,5946.5,5711.0,5711.0,47200],["2021-06-25",5711.0,5769.87,5652.12,5769.87,29200],["2021-06-28",5769.87,5769.87,5652.12,5769.87,44400],["2021-06-29",5769.87,5828.75,5711.0,5769.87,51200],["2021-06-30",5769.87,6299.76,5769.87,6299.76,346800],["2021-07-01",6888.52,6888.52,6476.39,6594.14,295400],["2021-07-02",6594.14,6711.89,6240.88,6358.64,74300],["2021-07-05",6299.76,6299.76,5946.5,6005.38,106700],["2021-07-06",6005.38,6299.76,5828.75,5828.75,209700],["2021-07-07",5828.75,5946.5,5769.87,5887.63,158100],["2021-07-08",5887.63,6064.25,5828.75,5887.63,96200],["2021-07-09",5887.63,5887.63,5593.24,5652.12,102400],["2021-07-12",5711.0,5711.0,5416.62,5593.24,50600],["2021-07-13",5593.24,5711.0,5534.37,5534.37,13700],["2021-07-14",5593.24,5769.87,5534.37,5711.0,107000],["2021-07-15",5652.12,6064.25,5593.24,6005.38,97700],["2021-07-16",5946.5,6005.38,5828.75,5946.5,23300],["2021-07-19",5887.63,5887.63,5652.12,5652.12,66900],["2021-07-20",5357.74,5769.87,5357.74,5652.12,68100],["2021-07-21",5652.12,5652.12,5593.24,5652.12,61700],["2021-07-22",5652.12,5828.75,5534.37,5711.0,65000],["2021-07-23",6091.73,6091.73,5520.63,5711.0,44200],["2021-07-26",5647.54,5647.54,5393.72,5647.54,55900],["2021-07-27",5647.54,5647.54,5457.17,5457.17,92400],["2021-07-28",5457.17,5584.09,5457.17,5584.09,12800],["2021-07-29",5520.63,5647.54,5457.17,5647.54,20100],["2021-07-30",5584.09,5584.09,5457.17,5520.63,48300],["2021-08-02",5520.63,5711.0,5393.72,5711.0,98200],["2021-08-03",5711.0,5774.45,5584.09,5647.54,15900],["2021-08-04",5711.0,5711.0,5393.72,5584.09,44000],["2021-08-05",5520.63,5647.54,5457.17,5584.09,68200],["2021-08-06",5647.54,5774.45,5647.54,5711.0,67400],["2021-08-09",5711.0,6282.1,5711.0,6282.1,284200],["2021-08-10",6345.55,6853.2,6282.1,6853.2,426000],["2021-08-11",6916.65,7487.75,6916.65,7487.75,317700],["2021-08-12",7551.21,8185.76,7551.21,7931.94,568200],["2021-08-13",7297.38,8249.22,7170.47,7931.94,309300],["2021-08-16",7931.94,7995.4,7297.38,7678.12,110500],["2021-08-17",7678.12,7931.94,7297.38,7931.94,94200],["2021-08-18",7931.94,7931.94,7614.66,7614.66,143100],["2021-08-19",7551.21,7805.03,7297.38,7805.03,47800],["2021-08-20",7868.48,8376.13,7741.57,7995.4,208400],["2021-08-23",8249.22,8439.58,7868.48,8122.31,73400],["2021-08-24",8122.31,8122.31,7678.12,7995.4,50500],["2021-08-25",7741.57,7741.57,7551.21,7551.21,71300],["2021-08-26",7614.66,8249.22,7551.21,8249.22,236100],["2021-08-27",8439.58,8883.77,8312.67,8566.5,49200],["2021-08-30",8566.5,8693.41,7931.94,8185.76,48000],["2021-08-31",8249.22,8249.22,7805.03,8185.76,66800],["2021-09-01",8756.86,8756.86,8122.31,8312.67,57400],["2021-09-06",8312.67,8312.67,7995.4,8058.85,90400],["2021-09-07",7995.4,8058.85,7931.94,7995.4,54200],["2021-09-08",7805.03,7995.4,7805.03,7931.94,14300],["2021-09-09",7931.94,7931.94,7805.03,7805.03,26100],["2021-09-10",7805.03,8058.85,7678.12,8058.85,13700],["2021-09-13",8058.85,8058.85,7678.12,7741.57,23300],["2021-09-14",7741.57,8503.04,7741.57,8249.22,173700],["2021-09-15",8249.22,8249.22,7995.4,7995.4,29200],["2021-09-16",8185.76,8439.58,7995.4,8249.22,85200],["2021-09-17",8249.22,8883.77,7931.94,8566.5,220300],["2021-09-20",8883.77,9201.05,8629.95,8693.41,67600],["2021-09-21",7931.94,8503.04,7931.94,8503.04,122200],["2021-09-22",8503.04,8503.04,8122.31,8312.67,65600],["2021-09-23",8312.67,8439.58,8185.76,8312.67,76500],["2021-09-24",8312.67,8312.67,7995.4,7995.4,69700],["2021-09-27",7931.94,7995.4,7360.84,7614.66,42800],["2021-09-28",7551.21,8376.13,7551.21,8376.13,109600],["2021-09-29",8629.95,9201.05,8439.58,9201.05,201900],["2021-09-30",9264.51,10089.43,9137.59,9581.78,93800],["2021-10-01",9581.78,9835.61,8883.77,9645.24,103100],["2021-10-04",9645.24,9962.52,9201.05,9201.05,132400],["2021-10-05",9201.05,9518.33,9074.14,9074.14,83600],["2021-10-06",9074.14,9327.96,8883.77,9137.59,72400],["2021-10-07",9137.59,9518.33,9010.68,9137.59,77300],["2021-10-08",9074.14,9074.14,8693.41,8947.23,77400],["2021-10-11",8947.23,9010.68,8756.86,9010.68,57300],["2021-10-12",9074.14,9201.05,8820.32,9137.59,29400],["2021-10-13",9010.68,9645.24,9010.68,9518.33,152600],["2021-10-14",9518.33,10025.97,9518.33,10025.97,137800],["2021-10-15",10152.88,10723.98,10025.97,10343.25,86500],["2021-10-18",10343.25,10723.98,9899.06,10470.16,139700],["2021-10-19",10406.71,11358.54,10279.79,10914.35,168000],["2021-10-20",10914.35,11739.27,10914.35,11358.54,150400],["2021-10-21",11421.99,11421.99,10660.53,11358.54,82800],["2021-10-22",11295.08,11295.08,10660.53,10660.53,146600],["2021-10-25",10660.53,11548.9,10660.53,10977.8,173700],["2021-10-26",11231.63,11231.63,10977.8,11041.26,62200],["2021-10-27",11041.26,11231.63,10850.89,10977.8,50400],["2021-10-28",10914.35,11231.63,10660.53,11168.17,89700],["2021-10-29",11168.17,11231.63,11104.72,11104.72,52800],["2021-11-01",11104.72,11104.72,10723.98,10787.44,57800],["2021-11-02",10787.44,10787.44,10470.16,10787.44,42300],["2021-11-03",10850.89,11168.17,10470.16,10787.44,127900],["2021-11-04",10787.44,11104.72,10597.07,10597.07,37600],["2021-11-05",10597.07,11612.36,10597.07,11612.36,296100],["2021-11-08",11929.64,12754.56,11929.64,12754.56,444700],["2021-11-09",13325.66,14023.67,12691.1,14023.67,169700],["2021-11-10",14023.67,14023.67,13325.66,13516.03,139100],["2021-11-11",13325.66,13325.66,12373.83,12373.83,171100],["2021-11-12",12437.28,13071.84,11802.73,12944.93,60200],["2021-11-15",13008.38,13008.38,12246.92,12754.56,132200],["2021-11-16",12754.56,13008.38,12373.83,12627.65,86700],["2021-11-17",12500.74,12691.1,12437.28,12500.74,85100],["2021-11-18",12437.28,12500.74,11295.08,12056.55,121500],["2021-11-19",12056.55,12056.55,11168.17,11295.08,89700],["2021-11-22",10787.44,11866.18,10597.07,11104.72,47000],["2021-11-23",11041.26,12183.46,11041.26,12183.46,74300],["2021-11-24",12120.0,13008.38,11929.64,11929.64,30100],["2021-11-25",11485.45,12310.37,11485.45,11929.64,26100],["2021-11-26",11929.64,12246.92,11866.18,11866.18,38700],["2021-11-29",12310.37,12310.37,11421.99,11802.73,20700],["2021-11-30",11802.73,12373.83,11802.73,11929.64,100600],["2021-12-01",11993.09,12627.65,11993.09,12310.37,93100],["2021-12-02",12373.83,12373.83,11866.18,11866.18,30400],["2021-12-03",11866.18,11866.18,11231.63,11358.54,43200],["2021-12-06",10914.35,11739.27,10279.79,10343.25,90400],["2021-12-07",10343.25,10787.44,10279.79,10787.44,31600],["2021-12-08",10723.98,11485.45,10660.53,10787.44,11300],["2021-12-09",10723.98,10787.44,10343.25,10787.44,18600],["2021-12-10",10787.44,11421.99,10787.44,10914.35,79900],["2021-12-13",11104.72,11675.82,10914.35,11041.26,495300],["2021-12-14",10977.8,11421.99,10977.8,11358.54,749800],["2021-12-15",11548.9,11548.9,11168.17,11231.63,80900],["2021-12-16",11231.63,11231.63,10787.44,11104.72,37700],["2021-12-17",10914.35,11104.72,10850.89,10914.35,500400],["2021-12-20",10914.35,11041.26,10470.16,10914.35,153500],["2021-12-21",10914.35,11993.09,10850.89,11993.09,162700],["2021-12-22",12627.65,13008.38,11866.18,11866.18,546100],["2021-12-23",11739.27,11802.73,11168.17,11421.99,139400],["2021-12-24",11421.99,11421.99,10723.98,10787.44,77100],["2021-12-27",10787.44,10850.89,10597.07,10787.44,30100],["2021-12-28",10787.44,11104.72,10787.44,10787.44,148700],["2021-12-29",10787.44,10850.89,10533.62,10723.98,27600],["2021-12-30",10660.53,10977.8,10660.53,10977.8,27500],["2021-12-31",10977.8,11104.72,10723.98,10787.44,117100],["2022-01-04",10787.44,10914.35,10787.44,10914.35,9400],["2022-01-05",10914.35,10914.35,10343.25,10787.44,18300],["2022-01-06",10597.07,10787.44,10470.16,10597.07,30200],["2022-01-07",10660.53,11104.72,10406.71,10597.07,42100],["2022-01-10",10597.07,10660.53,10152.88,10279.79,61100],["2022-01-11",10152.88,10660.53,9899.06,10279.79,28300],["2022-01-12",10025.97,10406.71,9835.61,10025.97,34700],["2022-01-13",10152.88,10152.88,9581.78,9581.78,17400],["2022-01-14",9645.24,9645.24,8947.23,9581.78,7700],["2022-01-17",9074.14,9581.78,8756.86,8756.86,23400],["2022-01-18",9201.05,9201.05,8122.31,8185.76,23600],["2022-01-19",8185.76,8820.32,8185.76,8693.41,28900],["2022-01-20",9201.05,9518.33,9137.59,9518.33,38600],["2022-01-21",10089.43,10089.43,9518.33,9708.69,14800],["2022-01-24",9518.33,9518.33,8947.23,9391.42,16600],["2022-01-25",9391.42,9772.15,8629.95,9772.15,7300],["2022-01-26",9772.15,9772.15,9074.14,9074.14,10400],["2022-01-27",9137.59,9518.33,9074.14,9391.42,4400],["2022-01-28",9201.05,9518.33,9074.14,9518.33,11200],["2022-02-07",10470.16,10470.16,9454.87,9645.24,13100],["2022-02-08",9581.78,9835.61,9327.96,9772.15,14500],["2022-02-09",9835.61,9835.61,9518.33,9708.69,28800],["2022-02-10",9518.33,9772.15,9518.33,9708.69,23400],["2022-02-11",9772.15,9772.15,9454.87,9772.15,31000],["2022-02-14",9772.15,9962.52,9581.78,9962.52,23200],["2022-02-15",9899.06,10343.25,9645.24,9962.52,26000],["2022-02-16",9962.52,9962.52,9645.24,9835.61,12700],["2022-02-17",9835.61,9899.06,9772.15,9772.15,46600],["2022-02-18",9645.24,9772.15,9581.78,9772.15,27100],["2022-02-21",9772.15,10723.98,9772.15,10723.98,92100],["2022-02-22",11739.27,11739.27,11104.72,11739.27,361500],["2022-02-23",12881.47,12881.47,12246.92,12881.47,208300],["2022-02-24",12944.93,14150.58,12881.47,14150.58,234900],["2022-02-25",14150.58,15546.6,13960.21,14150.58,256500],["2022-02-28",14150.58,15229.32,13008.38,14658.22,235400],["2022-03-01",15229.32,15483.15,13769.85,14087.13,175900],["2022-03-02",14087.13,14848.59,13325.66,14594.77,157800],["2022-03-03",14594.77,15229.32,13960.21,14023.67,124000],["2022-03-04",14087.13,14277.49,13706.39,13960.21,107800],["2022-03-07",14087.13,15356.24,13960.21,15356.24,261800],["2022-03-08",16879.17,16879.17,15356.24,15736.97,284000],["2022-03-09",15736.97,16498.43,14340.95,16181.16,161200],["2022-03-10",15546.6,15546.6,14594.77,14594.77,164100],["2022-03-11",14594.77,15229.32,14023.67,14531.31,129000],["2022-03-14",14404.4,14467.86,13135.29,13135.29,168400],["2022-03-15",12627.65,12881.47,11993.09,12881.47,95700],["2022-03-16",12944.93,13579.48,12881.47,13198.75,34100],["2022-03-17",13325.66,13325.66,12373.83,12373.83,93100],["2022-03-18",12437.28,12691.1,12183.46,12627.65,34800],["2022-03-21",13325.66,13325.66,12056.55,12500.74,45000],["2022-03-22",12500.74,13008.38,12437.28,12754.56,68600],["2022-03-23",12818.01,13325.66,12754.56,12881.47,31700],["2022-03-24",12944.93,13642.94,12944.93,13262.2,73600],["2022-03-25",13262.2,13262.2,12754.56,12944.93,65800],["2022-03-28",12944.93,13262.2,12818.01,12944.93,89900],["2022-03-29",13198.75,13262.2,12818.01,12944.93,36700],["2022-03-30",12944.93,12944.93,12310.37,12373.83,70800],["2022-03-31",12373.83,12500.74,12310.37,12310.37,30900],["2022-04-01",12310.37,12373.83,11739.27,12373.83,34600],["2022-04-04",12373.83,12564.19,12056.55,12246.92,28500],["2022-04-05",12246.92,12310.37,11929.64,12310.37,34000],["2022-04-06",12056.55,12183.46,11802.73,12056.55,52600],["2022-04-07",11929.64,12056.55,11739.27,12056.55,22100],["2022-04-08",12373.83,12564.19,11739.27,11866.18,15200],["2022-04-12",11866.18,12500.74,11612.36,11739.27,11300],["2022-04-13",11739.27,11802.73,10787.44,11421.99,27400],["2022-04-14",12246.92,12373.83,11421.99,12183.46,38700],["2022-04-15",12120.0,12120.0,11485.45,11739.27,4600],["2022-04-18",12120.0,12246.92,11295.08,11739.27,21500],["2022-04-19",11421.99,12183.46,11295.08,11802.73,32200],["2022-04-20",11739.27,11739.27,11168.17,11168.17,12800],["2022-04-21",11168.17,11168.17,10533.62,10787.44,19600],["2022-04-22",10787.44,10787.44,10025.97,10470.16,50000],["2022-04-25",10216.34,10660.53,9454.87,9454.87,31000],["2022-04-26",9074.14,9518.33,9074.14,9518.33,20200],["2022-04-27",9645.24,9772.15,9518.33,9708.69,4400],["2022-04-28",9835.61,10152.88,9708.69,9962.52,6100],["2022-04-29",10025.97,10089.43,9835.61,10089.43,16600],["2022-05-04",9835.61,10025.97,9835.61,9835.61,10800],["2022-05-05",9835.61,10216.34,9835.61,10089.43,18200],["2022-05-06",10089.43,10152.88,9391.42,9391.42,11600],["2022-05-09",9391.42,9391.42,8503.04,9010.68,33200],["2022-05-10",8883.77,9518.33,8756.86,9391.42,10200],["2022-05-11",9327.96,9391.42,8566.5,9391.42,9900],["2022-05-12",9201.05,9201.05,8503.04,8503.04,18100],["2022-05-13",8503.04,8883.77,8185.76,8185.76,17600],["2022-05-16",8376.13,8566.5,8249.22,8566.5,6900],["2022-05-17",8756.86,9137.59,8629.95,9074.14,9400],["2022-05-18",8566.5,9010.68,8566.5,8947.23,14800],["2022-05-19",8947.23,8947.23,8883.77,8883.77,11200],["2022-05-20",8629.95,8820.32,8566.5,8756.86,22600],["2022-05-23",8439.58,8756.86,8376.13,8439.58,6200],["2022-05-24",8439.58,8693.41,8439.58,8693.41,13800],["2022-05-25",8566.5,9074.14,8566.5,9010.68,45800],["2022-05-26",8947.23,9201.05,8883.77,9201.05,14500],["2022-05-27",9201.05,9327.96,9137.59,9327.96,3800],["2022-05-30",8566.5,9454.87,8566.5,9264.51,7700],["2022-05-31",9454.87,9835.61,9264.51,9772.15,35300],["2022-06-01",9835.61,9962.52,9645.24,9962.52,24500],["2022-06-02",9962.52,9962.52,9518.33,9708.69,6900],["2022-06-03",9391.42,9772.15,9327.96,9708.69,19600],["2022-06-06",9899.06,9899.06,9010.68,9454.87,12500],["2022-06-07",9772.15,9772.15,8883.77,9454.87,20100],["2022-06-08",9899.06,9899.06,9518.33,9708.69,28700],["2022-06-09",9708.69,9772.15,9645.24,9708.69,10300],["2022-06-10",9708.69,9835.61,9581.78,9645.24,10500],["2022-06-13",9454.87,9518.33,8883.77,9518.33,15900],["2022-06-14",9645.24,9835.61,9518.33,9518.33,2300],["2022-06-15",9201.05,9518.33,8947.23,9518.33,7400],["2022-06-16",9518.33,9518.33,9010.68,9010.68,4400],["2022-06-17",9010.68,9327.96,8883.77,8947.23,27800],["2022-06-20",8947.23,9137.59,8883.77,9137.59,21800],["2022-06-21",9137.59,9137.59,8883.77,8883.77,900],["2022-06-22",8566.5,8883.77,8566.5,8883.77,2200],["2022-06-23",9581.78,9581.78,8376.13,8693.41,3100],["2022-06-24",8566.5,8820.32,8566.5,8820.32,2800],["2022-06-27",8693.41,9074.14,8693.41,9010.68,3800],["2022-06-28",8883.77,9264.51,8883.77,9201.05,34300],["2022-06-29",8883.77,9454.87,8883.77,9201.05,11900],["2022-06-30",9010.68,9074.14,9010.68,9074.14,1200],["2022-07-01",9074.14,9074.14,8883.77,9074.14,6800],["2022-07-04",8883.77,9010.68,8883.77,9010.68,200],["2022-07-05",9581.78,9581.78,8693.41,8820.32,5500],["2022-07-06",8820.32,8820.32,8376.13,8756.86,7100],["2022-07-07",8756.86,8883.77,8756.86,8883.77,1500],["2022-07-08",8439.58,8947.23,8439.58,8883.77,400],["2022-07-11",8756.86,8947.23,8756.86,8883.77,12300],["2022-07-12",8883.77,9010.68,8883.77,9010.68,1800],["2022-07-13",8883.77,9010.68,8883.77,9010.68,900],["2022-07-14",8693.41,9327.96,8693.41,9264.51,4900],["2022-07-15",8756.86,9201.05,8756.86,9137.59,3000],["2022-07-18",9201.05,9201.05,9201.05,9201.05,1000],["2022-07-19",9201.05,9201.05,9201.05,9201.05,1500],["2022-07-20",9201.05,9327.96,9201.05,9327.96,10500],["2022-07-21",9327.96,9391.42,9137.59,9137.59,4400],["2022-07-22",9201.05,9518.33,9137.59,9327.96,14700],["2022-07-25",9137.59,9518.33,9137.59,9391.42,4000],["2022-07-26",9327.96,9391.42,9201.05,9201.05,1100],["2022-07-27",9391.42,9391.42,9327.96,9327.96,1400],["2022-07-28",9327.96,9645.24,9264.51,9645.24,9700],["2022-07-29",9708.69,9708.69,9518.33,9645.24,17100],["2022-08-01",9518.33,9772.15,9454.87,9708.69,3300],["2022-08-02",9772.15,9962.52,9708.69,9835.61,69100],["2022-08-03",9899.06,9962.52,9899.06,9962.52,7300],["2022-08-04",9962.52,9962.52,9772.15,9899.06,13200],["2022-08-05",9962.52,9962.52,9835.61,9899.06,5800],["2022-08-08",9899.06,10025.97,9835.61,10025.97,21400],["2022-08-09",10025.97,10089.43,10025.97,10089.43,4600],["2022-08-10",10089.43,10279.79,9899.06,9899.06,15000],["2022-08-11",9899.06,10025.97,9899.06,9899.06,10400],["2022-08-12",10089.43,10089.43,9899.06,10025.97,48900],["2022-08-15",10152.88,10279.79,10025.97,10152.88,46500],["2022-08-16",10216.34,10343.25,10025.97,10152.88,52700],["2022-08-17",10223.88,10294.88,9584.89,10223.88,13600],["2022-08-18",9939.89,10365.88,9939.89,10223.88,4800],["2022-08-19",9939.89,10152.88,9797.89,9797.89,21300],["2022-08-22",9797.89,9797.89,9513.89,9726.89,19400],["2022-08-23",9371.89,9726.89,9229.89,9655.89,5200],["2022-08-24",9655.89,10081.88,9584.89,10081.88,4300],["2022-08-25",9655.89,11004.87,9513.89,10791.88,111600],["2022-08-26",10862.87,10933.87,10436.88,10649.88,10200],["2022-08-29",10294.88,10649.88,10152.88,10436.88,37900],["2022-08-30",10436.88,10578.88,10365.88,10436.88,26000],["2022-08-31",10436.88,10507.88,10294.88,10294.88,5200],["2022-09-05",10294.88,10578.88,10294.88,10365.88,17600],["2022-09-06",10294.88,10365.88,10081.88,10365.88,11000],["2022-09-07",10223.88,10223.88,9797.89,10152.88,8200],["2022-09-08",9939.89,10294.88,9655.89,9797.89,10900],["2022-09-09",10223.88,10720.88,9726.89,9797.89,4800],["2022-09-12",10365.88,10365.88,9584.89,9939.89,1800],["2022-09-13",9939.89,9939.89,9939.89,9939.89,0],["2022-09-14",9868.89,9868.89,9655.89,9726.89,14100],["2022-09-15",9939.89,10436.88,9939.89,10365.88,2200],["2022-09-16",10152.88,10152.88,10152.88,10152.88,100],["2022-09-19",10081.88,10152.88,10010.88,10152.88,5100],["2022-09-20",10081.88,10081.88,9584.89,9584.89,2300],["2022-09-21",9939.89,9939.89,9371.89,9371.89,7000],["2022-09-22",9939.89,9939.89,9371.89,9584.89,5800],["2022-09-23",9513.89,9655.89,9442.89,9655.89,2000],["2022-09-26",9442.89,9655.89,9371.89,9655.89,13300],["2022-09-27",9584.89,9726.89,9229.89,9726.89,1100],["2022-09-28",9442.89,9726.89,9371.89,9726.89,2600],["2022-09-29",9797.89,9797.89,9797.89,9797.89,100],["2022-09-30",9300.89,9655.89,9229.89,9655.89,4400],["2022-10-03",9655.89,9655.89,9584.89,9655.89,2700],["2022-10-04",9655.89,9655.89,9655.89,9655.89,0],["2022-10-05",9939.89,9939.89,9726.89,9726.89,500],["2022-10-06",9726.89,9726.89,9300.89,9655.89,4900],["2022-10-07",9655.89,9655.89,9655.89,9655.89,200],["2022-10-10",8732.9,9513.89,8732.9,9513.89,2100],["2022-10-11",9513.89,9513.89,9513.89,9513.89,0],["2022-10-12",9442.89,9442.89,9371.89,9371.89,900],["2022-10-13",9371.89,9371.89,9371.89,9371.89,0],["2022-10-14",9229.89,9300.89,9229.89,9300.89,12300],["2022-10-17",9300.89,9300.89,9300.89,9300.89,0],["2022-10-18",9300.89,9300.89,9229.89,9229.89,1900],["2022-10-19",9087.9,9087.9,9016.9,9016.9,2900],["2022-10-20",9016.9,9158.89,9016.9,9158.89,1500],["2022-10-21",8874.9,8874.9,8306.9,8874.9,2000],["2022-10-24",9158.89,9158.89,8306.9,8306.9,700],["2022-10-25",8306.9,8945.9,8306.9,8945.9,1500],["2022-10-26",8874.9,8874.9,8519.9,8874.9,3000],["2022-10-27",8590.9,8590.9,8590.9,8590.9,800],["2022-10-28",8661.9,8661.9,8448.9,8448.9,600],["2022-10-31",8448.9,8448.9,8448.9,8448.9,500],["2022-11-01",8377.9,8519.9,8377.9,8519.9,1100],["2022-11-02",8519.9,8519.9,7880.91,8093.91,6000],["2022-11-03",7951.91,8519.9,7951.91,8022.91,2700],["2022-11-04",8022.91,8022.91,7809.91,7951.91,9800],["2022-11-07",7809.91,7809.91,7525.91,7667.91,7000],["2022-11-08",7667.91,7667.91,7099.92,7525.91,2200],["2022-11-09",6886.92,7809.91,6815.92,7099.92,14500],["2022-11-10",7738.91,7738.91,6531.92,6531.92,1800],["2022-11-11",6531.92,6602.92,6531.92,6602.92,3500],["2022-11-14",6105.93,6531.92,6034.93,6105.93,2500],["2022-11-15",5892.93,5892.93,5679.93,5679.93,29200],["2022-11-16",5963.93,6247.93,5182.94,6247.93,4200],["2022-11-17",6247.93,6744.92,6247.93,6744.92,7800],["2022-11-18",6105.93,7099.92,6105.93,6957.92,1500],["2022-11-21",6389.93,7099.92,6389.93,7099.92,4700],["2022-11-22",6531.92,7667.91,6531.92,7525.91,4100],["2022-11-23",7525.91,7525.91,7525.91,7525.91,0],["2022-11-24",6957.92,7028.92,6957.92,6957.92,900],["2022-11-25",6886.92,7383.91,6886.92,7383.91,5600],["2022-11-28",7383.91,7454.91,6744.92,7454.91,8700],["2022-11-29",8093.91,8093.91,7099.92,7809.91,900],["2022-11-30",7525.91,7525.91,7525.91,7525.91,400],["2022-12-01",7809.91,7809.91,7383.91,7454.91,1200],["2022-12-02",7383.91,7383.91,7028.92,7383.91,2300],["2022-12-05",7099.92,7738.91,7099.92,7454.91,17600],["2022-12-06",7170.92,7596.91,7170.92,7454.91,6900],["2022-12-07",7951.91,7951.91,7454.91,7454.91,3900],["2022-12-08",7596.91,7596.91,7596.91,7596.91,1200],["2022-12-09",7312.92,7809.91,7312.92,7738.91,17100],["2022-12-12",7809.91,7809.91,7809.91,7809.91,400],["2022-12-13",7809.91,8093.91,7596.91,8093.91,6600],["2022-12-14",8093.91,8093.91,8022.91,8022.91,600],["2022-12-15",8022.91,8022.91,8022.91,8022.91,5100],["2022-12-16",7809.91,8164.91,7454.91,8164.91,700],["2022-12-19",7809.91,7951.91,7809.91,7951.91,4400],["2022-12-20",7809.91,7809.91,7809.91,7809.91,3200],["2022-12-21",7028.92,7596.91,7028.92,7383.91,16600],["2022-12-22",7880.91,7880.91,7454.91,7454.91,700],["2022-12-23",7454.91,7454.91,7454.91,7454.91,900],["2022-12-26",7454.91,7454.91,7454.91,7454.91,400],["2022-12-27",7454.91,7951.91,7383.91,7951.91,300],["2022-12-28",7809.91,7880.91,7809.91,7809.91,8400],["2022-12-29",7951.91,7951.91,7312.92,7880.91,3700],["2022-12-30",7880.91,7880.91,7880.91,7880.91,700],["2023-01-03",8164.91,8164.91,8164.91,8164.91,100],["2023-01-04",8164.91,8164.91,8093.91,8093.91,500],["2023-01-05",8164.91,8164.91,7809.91,7809.91,2100],["2023-01-06",7809.91,7809.91,7809.91,7809.91,3500],["2023-01-09",7454.91,7809.91,7454.91,7809.91,3700],["2023-01-10",7809.91,7809.91,7809.91,7809.91,0],["2023-01-11",7809.91,7951.91,7809.91,7809.91,2500],["2023-01-12",7809.91,7809.91,7738.91,7738.91,1000],["2023-01-13",7738.91,7809.91,7738.91,7809.91,1200],["2023-01-16",7809.91,7809.91,7738.91,7738.91,3800],["2023-01-17",7880.91,7880.91,7738.91,7738.91,200],["2023-01-18",7951.91,7951.91,7596.91,7667.91,7700],["2023-01-19",7738.91,7738.91,7454.91,7738.91,1900],["2023-01-27",7738.91,7738.91,7596.91,7738.91,5800],["2023-01-30",7738.91,7738.91,7454.91,7525.91,8600],["2023-01-31",7667.91,7667.91,7525.91,7667.91,11900],["2023-02-01",7667.91,7738.91,7454.91,7454.91,20200],["2023-02-02",7596.91,7596.91,7596.91,7596.91,100],["2023-02-03",7596.91,7596.91,7596.91,7596.91,1800],["2023-02-06",7596.91,7596.91,7596.91,7596.91,0],["2023-02-07",7454.91,7596.91,7454.91,7596.91,300],["2023-02-08",7596.91,7596.91,7596.91,7596.91,0],["2023-02-09",7596.91,7596.91,7596.91,7596.91,0],["2023-02-10",7596.91,7596.91,7596.91,7596.91,100],["2023-02-13",7170.92,7525.91,6957.92,7525.91,1000],["2023-02-14",6957.92,7525.91,6815.92,6815.92,11300],["2023-02-15",7312.92,7312.92,7312.92,7312.92,700],["2023-02-16",7312.92,7312.92,6957.92,7241.92,2200],["2023-02-17",7099.92,7099.92,7099.92,7099.92,200],["2023-02-20",6389.93,7099.92,6389.93,6815.92,3900],["2023-02-21",7028.92,7383.91,7028.92,7099.92,3000],["2023-02-22",6886.92,7099.92,6886.92,7099.92,200],["2023-02-23",6815.92,7028.92,6815.92,7028.92,600],["2023-02-24",7099.92,7099.92,7099.92,7099.92,100],["2023-02-27",7099.92,7099.92,7099.92,7099.92,200],["2023-02-28",7028.92,7099.92,6744.92,7028.92,1200],["2023-03-01",6744.92,7099.92,6460.93,7099.92,5600],["2023-03-02",7099.92,7099.92,7099.92,7099.92,0],["2023-03-03",6815.92,6815.92,6815.92,6815.92,200],["2023-03-06",6886.92,6957.92,6886.92,6957.92,200],["2023-03-07",6886.92,6886.92,6744.92,6886.92,1200],["2023-03-08",6886.92,6886.92,6886.92,6886.92,0],["2023-03-09",6957.92,6957.92,6886.92,6886.92,1600],["2023-03-10",7028.92,7028.92,7028.92,7028.92,100],["2023-03-13",6673.92,6957.92,6673.92,6957.92,200],["2023-03-14",6389.93,7099.92,6389.93,7028.92,1000],["2023-03-15",6957.92,6957.92,6957.92,6957.92,100],["2023-03-16",6957.92,6957.92,6815.92,6815.92,4500],["2023-03-17",7028.92,7028.92,7028.92,7028.92,100],["2023-03-20",6744.92,6886.92,6744.92,6886.92,300],["2023-03-21",6957.92,6957.92,6886.92,6957.92,1100],["2023-03-22",6957.92,6957.92,6957.92,6957.92,200],["2023-03-23",6673.92,6957.92,6673.92,6886.92,2000],["2023-03-24",6957.92,6957.92,6886.92,6886.92,1600],["2023-03-27",6815.92,6886.92,6815.92,6815.92,2700],["2023-03-28",6815.92,6815.92,6460.93,6815.92,6100],["2023-03-29",6815.92,6957.92,6815.92,6957.92,1700],["2023-03-30",6815.92,6886.92,6815.92,6886.92,900],["2023-03-31",6886.92,6886.92,6886.92,6886.92,200],["2023-04-03",6886.92,6886.92,6886.92,6886.92,100],["2023-04-04",6886.92,6886.92,6744.92,6886.92,1800],["2023-04-05",6886.92,7170.92,6886.92,7099.92,8200],["2023-04-06",7099.92,7099.92,7099.92,7099.92,1000],["2023-04-07",7099.92,7170.92,7099.92,7099.92,1000],["2023-04-10",7028.92,7028.92,7028.92,7028.92,300],["2023-04-11",7028.92,7099.92,7028.92,7099.92,1200],["2023-04-12",7028.92,7170.92,6815.92,7170.92,2200],["2023-04-13",7170.92,7312.92,7170.92,7312.92,2600],["2023-04-14",7099.92,7099.92,7099.92,7099.92,1100],["2023-04-17",7454.91,7454.91,7454.91,7454.91,100],["2023-04-18",7525.91,7525.91,7454.91,7454.91,1400],["2023-04-19",7454.91,7454.91,7454.91,7454.91,0],["2023-04-20",7454.91,7454.91,7454.91,7454.91,0],["2023-04-21",7454.91,7454.91,7454.91,7454.91,100],["2023-04-24",7454.91,7454.91,7028.92,7028.92,1800],["2023-04-25",7099.92,7383.91,7028.92,7170.92,2700],["2023-04-26",7028.92,7099.92,7028.92,7099.92,3400],["2023-04-27",6886.92,7099.92,6886.92,6886.92,4500],["2023-04-28",6957.92,7099.92,6886.92,7099.92,2500],["2023-05-04",6957.92,7099.92,6957.92,7028.92,2700],["2023-05-05",7241.92,7241.92,6957.92,7028.92,1800],["2023-05-08",7028.92,7028.92,6957.92,7028.92,1600],["2023-05-09",6957.92,7099.92,6957.92,7099.92,800],["2023-05-10",7312.92,7312.92,7099.92,7099.92,7500],["2023-05-11",7099.92,7099.92,6957.92,7099.92,6200],["2023-05-12",7099.92,7170.92,7099.92,7170.92,3300],["2023-05-15",7170.92,7170.92,7170.92,7170.92,3500],["2023-05-16",7170.92,7170.92,7170.92,7170.92,2000],["2023-05-17",7170.92,7170.92,7028.92,7028.92,3000],["2023-05-18",7099.92,7099.92,7028.92,7099.92,1400],["2023-05-19",7099.92,7170.92,7099.92,7170.92,1200],["2023-05-22",7099.92,7170.92,7099.92,7170.92,3700],["2023-05-23",7170.92,7170.92,7170.92,7170.92,1000],["2023-05-24",7099.92,7170.92,7099.92,7170.92,2400],["2023-05-25",7170.92,7170.92,6886.92,6886.92,1300],["2023-05-26",7099.92,7099.92,7099.92,7099.92,3700],["2023-05-29",7099.92,7099.92,6957.92,7099.92,3200],["2023-05-30",7099.92,7454.91,7099.92,7454.91,30500],["2023-05-31",7454.91,7738.91,7454.91,7525.91,22100],["2023-06-01",7525.91,7596.91,7454.91,7596.91,13500],["2023-06-02",7738.91,7738.91,7596.91,7667.91,31600],["2023-06-05",7667.91,8164.91,7667.91,7738.91,24700],["2023-06-06",7738.91,8093.91,7738.91,7880.91,10600],["2023-06-07",8093.91,8093.91,7880.91,7951.91,17900],["2023-06-08",8022.91,8022.91,7951.91,8022.91,22500],["2023-06-09",7880.91,8093.91,7880.91,8093.91,16400],["2023-06-12",8164.91,8377.9,8093.91,8235.91,14000],["2023-06-13",8306.9,8306.9,8235.91,8235.91,15900],["2023-06-14",8093.91,8235.91,8093.91,8164.91,9600],["2023-06-15",8235.91,8235.91,8093.91,8235.91,15700],["2023-06-16",8377.9,8448.9,8235.91,8306.9,14100],["2023-06-19",8306.9,8377.9,8093.91,8306.9,18000],["2023-06-20",8306.9,8306.9,8164.91,8164.91,8800],["2023-06-21",8164.91,8235.91,8164.91,8235.91,34700],["2023-06-22",8306.9,8377.9,8235.91,8377.9,89100],["2023-06-23",8773.09,8773.09,7903.68,8219.83,35800],["2023-06-26",8615.01,8615.01,7824.65,8219.83,24700],["2023-06-27",8061.76,8219.83,7824.65,7903.68,10400],["2023-06-28",7903.68,8140.79,7903.68,7982.72,3200],["2023-06-29",7982.72,7982.72,7903.68,7903.68,3400],["2023-06-30",7903.68,7903.68,7745.61,7745.61,3600],["2023-07-03",7903.68,8219.83,7903.68,8061.76,9500],["2023-07-04",8061.76,8061.76,7903.68,7903.68,13800],["2023-07-05",7903.68,7903.68,7824.65,7903.68,19500],["2023-07-06",7903.68,7903.68,7824.65,7824.65,1300],["2023-07-07",7824.65,7982.72,7666.57,7903.68,17200],["2023-07-10",7903.68,7903.68,7824.65,7903.68,4300],["2023-07-11",7903.68,7903.68,7824.65,7824.65,17100],["2023-07-12",7824.65,7903.68,7745.61,7824.65,5400],["2023-07-13",7903.68,7982.72,7903.68,7903.68,15900],["2023-07-14",7982.72,7982.72,7903.68,7903.68,6200],["2023-07-17",7982.72,7982.72,7824.65,7903.68,4100],["2023-07-18",7903.68,7982.72,7745.61,7824.65,7500],["2023-07-19",7824.65,7903.68,7824.65,7824.65,5200],["2023-07-20",7903.68,7903.68,7824.65,7824.65,3800],["2023-07-21",7903.68,7903.68,7824.65,7824.65,7400],["2023-07-24",7903.68,7903.68,7745.61,7745.61,26300],["2023-07-25",7824.65,7824.65,7666.57,7745.61,32400],["2023-07-26",7745.61,7745.61,7666.57,7745.61,2300],["2023-07-27",7666.57,7745.61,7666.57,7666.57,17200],["2023-07-28",7745.61,7824.65,7745.61,7824.65,14300],["2023-07-31",7903.68,7903.68,7745.61,7903.68,6000],["2023-08-01",7903.68,7982.72,7824.65,7903.68,16900],["2023-08-02",7903.68,7903.68,7745.61,7903.68,9300],["2023-08-03",7745.61,7745.61,7745.61,7745.61,3800],["2023-08-04",7903.68,7903.68,7745.61,7903.68,2100],["2023-08-07",8061.76,8061.76,7824.65,7903.68,10200],["2023-08-08",7824.65,7903.68,7745.61,7903.68,22700],["2023-08-09",7982.72,8140.79,7982.72,8140.79,58000],["2023-08-10",8219.83,8219.83,8061.76,8061.76,22000],["2023-08-11",7982.72,8061.76,7824.65,7903.68,14800],["2023-08-14",7903.68,8140.79,7903.68,8061.76,20000],["2023-08-15",8219.83,8219.83,8140.79,8140.79,30600],["2023-08-16",8061.76,8061.76,8061.76,8061.76,2200],["2023-08-17",8061.76,8140.79,8061.76,8061.76,44400],["2023-08-18",7982.72,7982.72,7745.61,7745.61,10600],["2023-08-21",8140.79,8140.79,7824.65,7824.65,1800],["2023-08-22",7903.68,7903.68,7666.57,7824.65,7800],["2023-08-23",7824.65,7824.65,7824.65,7824.65,300],["2023-08-24",7824.65,7824.65,7824.65,7824.65,3800],["2023-08-25",8140.79,8219.83,7745.61,7745.61,22500],["2023-08-28",7982.72,7982.72,7824.65,7982.72,28400],["2023-08-29",7982.72,8061.76,7903.68,7903.68,9000],["2023-08-30",7903.68,7903.68,7903.68,7903.68,12600],["2023-08-31",7824.65,7903.68,7824.65,7903.68,19800],["2023-09-05",7903.68,8140.79,7903.68,7982.72,23800],["2023-09-06",7903.68,7982.72,7903.68,7982.72,14700],["2023-09-07",7824.65,7982.72,7824.65,7903.68,10900],["2023-09-08",8061.76,8694.05,8061.76,8694.05,194600],["2023-09-11",9484.42,9563.46,9089.23,9563.46,138100],["2023-09-12",9484.42,9484.42,8694.05,8852.12,101100],["2023-09-13",8852.12,9010.2,8535.98,8773.09,31700],["2023-09-14",8773.09,8773.09,8377.9,8535.98,12700],["2023-09-15",8535.98,8535.98,8377.9,8456.94,21000],["2023-09-18",8377.9,8456.94,7903.68,8219.83,32900],["2023-09-19",8219.83,8456.94,8061.76,8456.94,25600],["2023-09-20",8535.98,8535.98,8298.87,8298.87,26700],["2023-09-21",8219.83,8377.9,8061.76,8298.87,18100],["2023-09-22",8694.05,8694.05,8061.76,8219.83,21700],["2023-09-25",8298.87,8298.87,7982.72,7982.72,14500],["2023-09-26",8061.76,8061.76,7903.68,8061.76,9200],["2023-09-27",8061.76,8061.76,7903.68,7982.72,6000],["2023-09-28",7982.72,8140.79,7903.68,8140.79,12000],["2023-09-29",8061.76,8140.79,8061.76,8061.76,4000],["2023-10-02",7982.72,8061.76,7982.72,8061.76,3200],["2023-10-03",8061.76,8140.79,7982.72,8061.76,5400],["2023-10-04",7982.72,8298.87,7982.72,8140.79,26400],["2023-10-05",8140.79,8298.87,8061.76,8140.79,10200],["2023-10-06",8140.79,8140.79,8061.76,8140.79,9500],["2023-10-09",8140.79,8140.79,8140.79,8140.79,19200],["2023-10-10",8298.87,8298.87,8140.79,8140.79,8800],["2023-10-11",8140.79,8140.79,8140.79,8140.79,15300],["2023-10-12",8140.79,8140.79,7982.72,7982.72,8800],["2023-10-13",7982.72,8061.76,7982.72,8061.76,6800],["2023-10-16",8061.76,8140.79,8061.76,8061.76,9000],["2023-10-17",8061.76,8140.79,8061.76,8061.76,7400],["2023-10-18",8061.76,8061.76,7903.68,8061.76,8300],["2023-10-19",7824.65,7982.72,7745.61,7982.72,11900],["2023-10-20",7745.61,7903.68,7666.57,7903.68,3600],["2023-10-23",7903.68,7903.68,7903.68,7903.68,5300],["2023-10-24",7745.61,8061.76,7745.61,7982.72,8300],["2023-10-25",8219.83,8219.83,7824.65,7824.65,7500],["2023-10-26",7982.72,7982.72,7666.57,7824.65,3800],["2023-10-27",7587.54,7824.65,7508.5,7824.65,9600],["2023-10-30",7824.65,7824.65,7824.65,7824.65,0],["2023-10-31",7745.61,7824.65,7587.54,7587.54,1300],["2023-11-01",7587.54,7666.57,7508.5,7666.57,4800],["2023-11-02",7587.54,7903.68,7587.54,7666.57,13200],["2023-11-03",7666.57,7903.68,7666.57,7903.68,2600],["2023-11-06",7824.65,7824.65,7824.65,7824.65,4400],["2023-11-07",7745.61,7824.65,7745.61,7824.65,1200],["2023-11-08",7824.65,7982.72,7824.65,7982.72,10000],["2023-11-09",7666.57,7903.68,7666.57,7824.65,6400],["2023-11-10",7745.61,7903.68,7745.61,7824.65,2800],["2023-11-13",7824.65,7824.65,7745.61,7745.61,800],["2023-11-14",7745.61,7824.65,7745.61,7745.61,7500],["2023-11-15",7745.61,7903.68,7745.61,7903.68,6800],["2023-11-16",7982.72,8061.76,7982.72,7982.72,9400],["2023-11-17",7903.68,7903.68,7745.61,7903.68,1500],["2023-11-20",7903.68,7903.68,7903.68,7903.68,1000],["2023-11-21",7903.68,7903.68,7745.61,7903.68,3800],["2023-11-22",7903.68,7903.68,7903.68,7903.68,0],["2023-11-23",7745.61,7982.72,7745.61,7982.72,600],["2023-11-24",7903.68,7903.68,7745.61,7745.61,1600],["2023-11-27",7745.61,7745.61,7745.61,7745.61,1800],["2023-11-28",7824.65,7824.65,7745.61,7824.65,2500],["2023-11-29",7903.68,7982.72,7903.68,7982.72,20000],["2023-11-30",7903.68,7903.68,7824.65,7824.65,2300],["2023-12-01",7824.65,7824.65,7824.65,7824.65,3600],["2023-12-04",7982.72,8061.76,7903.68,7903.68,31500],["2023-12-05",8061.76,8061.76,7903.68,7982.72,3200],["2023-12-06",7982.72,7982.72,7903.68,7903.68,6300],["2023-12-07",8061.76,8061.76,7903.68,7903.68,900],["2023-12-08",7982.72,8061.76,7903.68,7903.68,5200],["2023-12-11",7903.68,8061.76,7903.68,7903.68,5000],["2023-12-12",7982.72,7982.72,7903.68,7903.68,4500],["2023-12-13",8061.76,8061.76,7903.68,7982.72,47300],["2023-12-14",7982.72,7982.72,7982.72,7982.72,0],["2023-12-15",7824.65,7903.68,7824.65,7903.68,2900],["2023-12-18",7903.68,7903.68,7824.65,7824.65,4600],["2023-12-19",7824.65,7824.65,7824.65,7824.65,0],["2023-12-20",7824.65,7824.65,7666.57,7824.65,2600],["2023-12-21",7824.65,7903.68,7824.65,7903.68,1100],["2023-12-22",7903.68,7903.68,7745.61,7745.61,1200],["2023-12-25",7982.72,7982.72,7982.72,7982.72,100],["2023-12-26",7982.72,7982.72,7982.72,7982.72,0],["2023-12-27",7903.68,7903.68,7824.65,7824.65,6200],["2023-12-28",7824.65,7903.68,7824.65,7903.68,3100],["2023-12-29",7903.68,7903.68,7745.61,7745.61,7800],["2024-01-02",7903.68,7903.68,7903.68,7903.68,1300],["2024-01-03",7903.68,7982.72,7903.68,7982.72,6000],["2024-01-04",7903.68,7982.72,7903.68,7982.72,5600],["2024-01-05",7982.72,7982.72,7982.72,7982.72,800],["2024-01-08",7982.72,7982.72,7903.68,7982.72,1900],["2024-01-09",7903.68,7982.72,7745.61,7982.72,1300],["2024-01-10",7982.72,7982.72,7903.68,7903.68,200],["2024-01-11",7903.68,7903.68,7903.68,7903.68,200],["2024-01-12",7903.68,7903.68,7903.68,7903.68,1400],["2024-01-15",7903.68,7903.68,7903.68,7903.68,200],["2024-01-16",7903.68,7903.68,7903.68,7903.68,0],["2024-01-17",7903.68,7903.68,7903.68,7903.68,0],["2024-01-18",7903.68,7903.68,7903.68,7903.68,100],["2024-01-19",7903.68,7903.68,7903.68,7903.68,1000],["2024-01-22",7824.65,7903.68,7824.65,7903.68,1100],["2024-01-23",7903.68,7903.68,7824.65,7903.68,5700],["2024-01-24",7824.65,7903.68,7824.65,7903.68,2300],["2024-01-25",7903.68,7903.68,7903.68,7903.68,500],["2024-01-26",7903.68,7903.68,7903.68,7903.68,2900],["2024-01-29",7903.68,7903.68,7824.65,7903.68,12000],["2024-01-30",7745.61,7903.68,7745.61,7903.68,11200],["2024-01-31",7824.65,7824.65,7824.65,7824.65,5000],["2024-02-01",7824.65,7824.65,7745.61,7745.61,18200],["2024-02-02",7745.61,7745.61,7745.61,7745.61,0],["2024-02-05",7745.61,7745.61,7745.61,7745.61,12000],["2024-02-06",7745.61,7745.61,7745.61,7745.61,0],["2024-02-07",7824.65,7903.68,7824.65,7903.68,4700],["2024-02-15",7903.68,7903.68,7824.65,7824.65,4000],["2024-02-16",7824.65,7903.68,7824.65,7903.68,2800],["2024-02-19",7903.68,7903.68,7745.61,7903.68,20500],["2024-02-20",7824.65,7824.65,7824.65,7824.65,5000],["2024-02-21",7824.65,7824.65,7824.65,7824.65,5300],["2024-02-22",7745.61,7824.65,7745.61,7824.65,1800],["2024-02-23",7824.65,7824.65,7824.65,7824.65,400],["2024-02-26",7824.65,7824.65,7824.65,7824.65,2300],["2024-02-27",7824.65,7903.68,7824.65,7824.65,1300],["2024-02-28",7903.68,7982.72,7824.65,7903.68,9200],["2024-02-29",7903.68,8061.76,7903.68,8061.76,11000],["2024-03-01",7982.72,7982.72,7903.68,7903.68,4600],["2024-03-04",8061.76,8061.76,7903.68,7903.68,9600],["2024-03-05",7982.72,7982.72,7903.68,7903.68,11600],["2024-03-06",7903.68,7903.68,7903.68,7903.68,500],["2024-03-07",7903.68,7903.68,7824.65,7824.65,6700],["2024-03-08",7903.68,7903.68,7903.68,7903.68,2000],["2024-03-11",7903.68,7903.68,7903.68,7903.68,4100],["2024-03-12",7903.68,7903.68,7903.68,7903.68,1100],["2024-03-13",7903.68,7903.68,7903.68,7903.68,8300],["2024-03-14",7824.65,7903.68,7824.65,7903.68,400],["2024-03-15",7824.65,7903.68,7824.65,7903.68,1300],["2024-03-18",7903.68,7903.68,7903.68,7903.68,100],["2024-03-19",7903.68,7903.68,7745.61,7745.61,4800],["2024-03-20",7824.65,7824.65,7824.65,7824.65,9400],["2024-03-21",7824.65,7903.68,7824.65,7903.68,600],["2024-03-22",7824.65,7824.65,7745.61,7745.61,1100],["2024-03-25",7824.65,7903.68,7824.65,7903.68,5700],["2024-03-26",7903.68,7903.68,7903.68,7903.68,8900],["2024-03-27",7824.65,7824.65,7824.65,7824.65,7200],["2024-03-28",7824.65,7824.65,7824.65,7824.65,2200],["2024-03-29",7824.65,7824.65,7824.65,7824.65,900],["2024-04-01",7824.65,7982.72,7824.65,7982.72,9900],["2024-04-02",7903.68,7903.68,7824.65,7824.65,1900],["2024-04-03",7903.68,7903.68,7903.68,7903.68,7900],["2024-04-04",7903.68,7903.68,7903.68,7903.68,1000],["2024-04-05",7824.65,7824.65,7824.65,7824.65,2900],["2024-04-08",7903.68,7903.68,7824.65,7824.65,4100],["2024-04-09",7824.65,7903.68,7824.65,7903.68,8600],["2024-04-10",7903.68,7903.68,7903.68,7903.68,4000],["2024-04-11",7903.68,7903.68,7824.65,7824.65,6300],["2024-04-12",7824.65,7903.68,7824.65,7903.68,5800],["2024-04-15",7903.68,7903.68,7824.65,7824.65,27500],["2024-04-16",7824.65,7824.65,7745.61,7745.61,14300],["2024-04-17",7824.65,7824.65,7745.61,7745.61,700],["2024-04-19",7666.57,7745.61,7666.57,7666.57,21900],["2024-04-22",7745.61,7745.61,7666.57,7666.57,1000],["2024-04-23",7745.61,7745.61,7745.61,7745.61,1300],["2024-04-24",7745.61,7745.61,7745.61,7745.61,1600],["2024-04-25",7745.61,7745.61,7745.61,7745.61,300],["2024-04-26",7745.61,7745.61,7745.61,7745.61,1900],["2024-05-02",7745.61,7745.61,7745.61,7745.61,1000],["2024-05-03",7824.65,7824.65,7824.65,7824.65,100],["2024-05-06",7824.65,7903.68,7666.57,7666.57,5000],["2024-05-07",7666.57,7666.57,7666.57,7666.57,0],["2024-05-08",7824.65,7903.68,7824.65,7903.68,2900],["2024-05-09",7903.68,7982.72,7903.68,7903.68,5900],["2024-05-10",7903.68,7903.68,7903.68,7903.68,800],["2024-05-13",7903.68,7982.72,7903.68,7903.68,9600],["2024-05-14",7903.68,7903.68,7903.68,7903.68,1800],["2024-05-15",7903.68,7903.68,7903.68,7903.68,600],["2024-05-16",7903.68,7982.72,7903.68,7982.72,6000],["2024-05-17",7982.72,7982.72,7903.68,7982.72,8900],["2024-05-20",7982.72,8061.76,7982.72,7982.72,4500],["2024-05-21",8061.76,8061.76,7903.68,7903.68,400],["2024-05-22",7903.68,7982.72,7903.68,7982.72,8700],["2024-05-23",7982.72,8061.76,7982.72,8061.76,23000],["2024-05-24",8061.76,8061.76,8061.76,8061.76,4700],["2024-05-27",8061.76,8061.76,7982.72,7982.72,2000],["2024-05-28",7982.72,8061.76,7982.72,8061.76,1500],["2024-05-29",8061.76,8140.79,8061.76,8140.79,8500],["2024-05-30",8140.79,8219.83,8140.79,8140.79,21900],["2024-05-31",8140.79,8140.79,8140.79,8140.79,4100],["2024-06-03",8219.83,8377.9,8219.83,8377.9,10400],["2024-06-04",8535.98,8535.98,8298.87,8298.87,13000],["2024-06-05",8219.83,8219.83,8219.83,8219.83,13800],["2024-06-06",8298.87,8377.9,8219.83,8219.83,8200],["2024-06-07",8219.83,8298.87,8219.83,8298.87,16200],["2024-06-10",8298.87,8456.94,8298.87,8377.9,7700],["2024-06-11",8377.9,8377.9,8298.87,8298.87,4200],["2024-06-12",8219.83,8219.83,8219.83,8219.83,9700],["2024-06-13",8377.9,8377.9,8219.83,8219.83,800],["2024-06-14",8219.83,8298.87,8219.83,8298.87,4500],["2024-06-17",8298.87,8298.87,8298.87,8298.87,17900],["2024-06-18",8298.87,8298.87,8298.87,8298.87,12800],["2024-06-19",8377.9,8615.01,8377.9,8456.94,17000],["2024-06-20",8456.94,8535.98,8377.9,8456.94,12600],["2024-06-21",8615.01,8615.01,8456.94,8456.94,13200],["2024-06-24",8456.94,9247.31,8456.94,8615.01,97100],["2024-06-25",9089.23,9089.23,8694.05,8773.09,11700],["2024-06-26",8694.05,9010.2,8377.9,8773.09,6500],["2024-06-27",9089.23,9089.23,8615.01,8615.01,6800],["2024-06-28",8535.98,8931.16,8456.94,8931.16,10300],["2024-07-01",8852.12,8931.16,8456.94,8931.16,4200],["2024-07-02",8931.16,8931.16,8931.16,8931.16,0],["2024-07-03",8694.05,8694.05,8694.05,8694.05,1300],["2024-07-04",8694.05,8694.05,8694.05,8694.05,1100],["2024-07-05",8773.09,8773.09,8615.01,8615.01,3400],["2024-07-08",8694.05,9089.23,8694.05,9089.23,22400],["2024-07-09",9247.31,9326.35,9168.27,9247.31,9000],["2024-07-10",9326.35,9326.35,9089.23,9089.23,12600],["2024-07-11",9089.23,9089.23,8615.01,9089.23,18300],["2024-07-12",9089.23,9089.23,8694.05,9010.2,15100],["2024-07-15",9010.2,9010.2,9010.2,9010.2,0],["2024-07-16",8773.09,8931.16,8694.05,8694.05,5700],["2024-07-17",8773.09,8773.09,8298.87,8298.87,15600],["2024-07-18",8377.9,8694.05,8377.9,8694.05,10600],["2024-07-19",8694.05,8694.05,8694.05,8694.05,0],["2024-07-22",8694.05,8694.05,8456.94,8456.94,16300],["2024-07-23",8535.98,8535.98,8456.94,8456.94,18500],["2024-07-24",8377.9,8615.01,8377.9,8615.01,600],["2024-07-25",8615.01,8694.05,8456.94,8456.94,7300],["2024-07-26",8456.94,8456.94,8377.9,8377.9,4600],["2024-07-29",8456.94,8694.05,8377.9,8694.05,5700],["2024-07-30",8694.05,8694.05,8535.98,8535.98,5300],["2024-07-31",8615.01,8615.01,8615.01,8615.01,2200],["2024-08-01",8615.01,8615.01,8615.01,8615.01,2900],["2024-08-02",8694.05,8694.05,8694.05,8694.05,800],["2024-08-05",8694.05,8694.05,8298.87,8615.01,18600],["2024-08-06",8615.01,8694.05,8615.01,8694.05,1500],["2024-08-07",8694.05,8694.05,8615.01,8615.01,12700],["2024-08-08",8773.09,8852.12,8694.05,8694.05,4200],["2024-08-09",8694.05,8773.09,8694.05,8773.09,15700],["2024-08-12",8694.05,8773.09,8615.01,8773.09,15600],["2024-08-13",8773.09,8852.12,8535.98,8615.01,2600],["2024-08-14",9041.5,9297.39,8529.72,9297.39,54300],["2024-08-15",9212.09,9212.09,8785.61,8870.91,5200],["2024-08-16",9126.8,9126.8,8700.31,8870.91,4900],["2024-08-19",8700.31,8700.31,8188.53,8529.72,20800],["2024-08-20",8615.01,8700.31,8529.72,8529.72,29600],["2024-08-21",8529.72,8785.61,8444.42,8529.72,26200],["2024-08-22",8529.72,8700.31,8529.72,8700.31,2900],["2024-08-23",8615.01,8700.31,8444.42,8700.31,9200],["2024-08-26",8700.31,8700.31,8529.72,8615.01,5900],["2024-08-27",8615.01,8700.31,8615.01,8700.31,2900],["2024-08-28",8615.01,8615.01,8615.01,8615.01,10000],["2024-08-29",8529.72,8615.01,8529.72,8529.72,5200],["2024-08-30",8529.72,8615.01,8529.72,8615.01,11900],["2024-09-04",8529.72,8529.72,8529.72,8529.72,1400],["2024-09-05",8529.72,8529.72,8529.72,8529.72,2100],["2024-09-06",8529.72,8529.72,8359.12,8359.12,14900],["2024-09-09",8359.12,8529.72,8359.12,8529.72,2400],["2024-09-10",8529.72,8529.72,8359.12,8359.12,600],["2024-09-11",8359.12,8359.12,8359.12,8359.12,800],["2024-09-12",8444.42,8444.42,8444.42,8444.42,500],["2024-09-13",8359.12,8444.42,8359.12,8444.42,1500],["2024-09-16",8444.42,8444.42,8444.42,8444.42,7000],["2024-09-17",8444.42,8444.42,8444.42,8444.42,600],["2024-09-18",8444.42,8444.42,8359.12,8444.42,1200],["2024-09-19",8444.42,8444.42,8359.12,8444.42,10100],["2024-09-20",8444.42,8444.42,8359.12,8359.12,2500],["2024-09-23",8444.42,8444.42,8359.12,8359.12,13200],["2024-09-24",8359.12,8444.42,8359.12,8444.42,36600],["2024-09-25",8444.42,8529.72,8444.42,8444.42,4500],["2024-09-26",8444.42,8444.42,8444.42,8444.42,5800],["2024-09-27",8444.42,8444.42,8444.42,8444.42,0],["2024-09-30",8444.42,8444.42,8359.12,8444.42,7800],["2024-10-01",8359.12,8444.42,8359.12,8359.12,900],["2024-10-02",8359.12,8359.12,8188.53,8188.53,2500],["2024-10-03",8359.12,8359.12,8359.12,8359.12,2200],["2024-10-04",8273.83,8359.12,8273.83,8359.12,1600],["2024-10-07",8103.23,8359.12,8103.23,8359.12,700],["2024-10-08",8188.53,8188.53,8188.53,8188.53,500],["2024-10-09",8359.12,8359.12,8359.12,8359.12,100],["2024-10-10",8359.12,8359.12,8359.12,8359.12,600],["2024-10-11",8359.12,8359.12,8188.53,8188.53,3100],["2024-10-14",7591.45,8188.53,7591.45,8188.53,2700],["2024-10-15",8188.53,8188.53,8188.53,8188.53,0],["2024-10-16",8359.12,8359.12,8188.53,8188.53,5800],["2024-10-17",8188.53,8188.53,8188.53,8188.53,0],["2024-10-18",8359.12,8359.12,8273.83,8273.83,400],["2024-10-21",8273.83,8359.12,8188.53,8273.83,6600],["2024-10-22",8188.53,8273.83,8188.53,8188.53,6000],["2024-10-23",8188.53,8188.53,8188.53,8188.53,100],["2024-10-24",8188.53,8188.53,8188.53,8188.53,0],["2024-10-25",8188.53,8188.53,8188.53,8188.53,6000],["2024-10-28",8188.53,8188.53,8188.53,8188.53,0],["2024-10-29",8188.53,8273.83,8188.53,8273.83,1000],["2024-10-30",8359.12,8359.12,8359.12,8359.12,200],["2024-10-31",8359.12,8359.12,8359.12,8359.12,200],["2024-11-01",8359.12,8359.12,8103.23,8103.23,17400],["2024-11-04",8103.23,8103.23,8103.23,8103.23,0],["2024-11-05",8103.23,8103.23,8103.23,8103.23,200],["2024-11-06",8359.12,8359.12,8359.12,8359.12,200],["2024-11-07",8103.23,8188.53,8103.23,8103.23,21600],["2024-11-08",8188.53,8188.53,8103.23,8103.23,3700],["2024-11-11",8188.53,8188.53,7932.64,8103.23,21700],["2024-11-12",8103.23,8103.23,8017.93,8017.93,1200],["2024-11-13",8017.93,8017.93,7932.64,7932.64,9000],["2024-11-14",8103.23,8103.23,8103.23,8103.23,400],["2024-11-15",8103.23,8103.23,8103.23,8103.23,0],["2024-11-18",7932.64,8017.93,7932.64,7932.64,1800],["2024-11-19",7932.64,7932.64,7932.64,7932.64,2800],["2024-11-20",7932.64,7932.64,7932.64,7932.64,700],["2024-11-21",8017.93,8017.93,8017.93,8017.93,300],["2024-11-22",8017.93,8188.53,8017.93,8017.93,10900],["2024-11-25",8017.93,8017.93,8017.93,8017.93,500],["2024-11-26",8103.23,8103.23,8017.93,8017.93,600],["2024-11-27",8017.93,8188.53,8017.93,8103.23,9700],["2024-11-28",8188.53,8188.53,8188.53,8188.53,500],["2024-11-29",8017.93,8103.23,8017.93,8103.23,1900],["2024-12-02",8188.53,8188.53,8188.53,8188.53,100],["2024-12-03",8188.53,8188.53,8188.53,8188.53,400],["2024-12-04",8188.53,8188.53,8188.53,8188.53,200],["2024-12-05",8103.23,8188.53,8103.23,8103.23,1500],["2024-12-06",8188.53,8188.53,8188.53,8188.53,1000],["2024-12-09",8273.83,8273.83,8273.83,8273.83,9100],["2024-12-10",8273.83,8273.83,8273.83,8273.83,2200],["2024-12-11",8273.83,8273.83,8273.83,8273.83,300],["2024-12-12",8188.53,8359.12,8188.53,8359.12,6500],["2024-12-13",8103.23,8273.83,8103.23,8103.23,7000],["2024-12-16",8188.53,8188.53,8103.23,8103.23,5000],["2024-12-17",8273.83,8359.12,8103.23,8103.23,9000],["2024-12-18",8103.23,8103.23,8103.23,8103.23,2900],["2024-12-19",8017.93,8103.23,8017.93,8103.23,16600],["2024-12-20",8017.93,8017.93,8017.93,8017.93,16500],["2024-12-23",8103.23,8103.23,8017.93,8017.93,22600],["2024-12-24",8017.93,8017.93,8017.93,8017.93,6500],["2024-12-25",8017.93,8188.53,8017.93,8188.53,2500],["2024-12-26",8188.53,8188.53,8188.53,8188.53,100],["2024-12-27",8103.23,8103.23,8017.93,8017.93,2700],["2024-12-30",8017.93,8103.23,7932.64,7932.64,21500],["2024-12-31",8017.93,8017.93,7932.64,7932.64,9900],["2025-01-02",7932.64,8017.93,7932.64,8017.93,9400],["2025-01-03",8017.93,8017.93,8017.93,8017.93,2300],["2025-01-06",7932.64,7932.64,7932.64,7932.64,3000],["2025-01-07",8017.93,8017.93,7932.64,7932.64,5600],["2025-01-08",7932.64,8017.93,7932.64,8017.93,1800],["2025-01-09",8017.93,8017.93,8017.93,8017.93,700],["2025-01-10",8017.93,8017.93,7932.64,7932.64,1400],["2025-01-13",7932.64,7932.64,7932.64,7932.64,300],["2025-01-14",8017.93,8017.93,7932.64,7932.64,4200],["2025-01-15",8103.23,8103.23,8103.23,8103.23,100],["2025-01-16",8017.93,8017.93,8017.93,8017.93,3500],["2025-01-17",7932.64,7932.64,7932.64,7932.64,700],["2025-01-20",7932.64,7932.64,7932.64,7932.64,1000],["2025-01-21",8103.23,8103.23,8103.23,8103.23,1000],["2025-01-22",8103.23,8103.23,8017.93,8017.93,2200],["2025-01-23",8017.93,8017.93,8017.93,8017.93,500],["2025-01-24",7932.64,8103.23,7847.34,8017.93,12500],["2025-02-03",8017.93,8017.93,8017.93,8017.93,0],["2025-02-04",8017.93,8017.93,8017.93,8017.93,1000],["2025-02-05",8017.93,8017.93,8017.93,8017.93,1300],["2025-02-06",7932.64,7932.64,7932.64,7932.64,100],["2025-02-07",7932.64,7932.64,7932.64,7932.64,7100],["2025-02-10",8017.93,8017.93,7932.64,7932.64,1700],["2025-02-11",7932.64,7932.64,7932.64,7932.64,0],["2025-02-12",8017.93,8017.93,8017.93,8017.93,1200],["2025-02-13",8017.93,8188.53,8017.93,8103.23,17600],["2025-02-14",8188.53,8273.83,8188.53,8273.83,13800],["2025-02-17",8103.23,8103.23,8103.23,8103.23,37700],["2025-02-18",8273.83,8444.42,8273.83,8273.83,6000],["2025-02-19",8273.83,8273.83,8273.83,8273.83,7500],["2025-02-20",8273.83,8273.83,8188.53,8188.53,700],["2025-02-21",8273.83,8273.83,8188.53,8188.53,2100],["2025-02-24",8188.53,8273.83,8188.53,8273.83,2000],["2025-02-25",8273.83,8273.83,8273.83,8273.83,800],["2025-02-26",8359.12,8444.42,8359.12,8444.42,17300],["2025-02-27",8359.12,8444.42,8188.53,8444.42,2600],["2025-02-28",8359.12,8359.12,8273.83,8273.83,800],["2025-03-03",8273.83,8273.83,8273.83,8273.83,0],["2025-03-04",8273.83,8273.83,8273.83,8273.83,100],["2025-03-05",8273.83,8359.12,8273.83,8359.12,2900],["2025-03-06",8359.12,8359.12,8359.12,8359.12,0],["2025-03-07",8359.12,8359.12,8273.83,8273.83,3900],["2025-03-10",8188.53,8273.83,8188.53,8273.83,4300],["2025-03-11",8188.53,8188.53,8188.53,8188.53,500],["2025-03-12",8188.53,8188.53,8188.53,8188.53,3200],["2025-03-13",8103.23,8103.23,8103.23,8103.23,400],["2025-03-14",8359.12,8359.12,8359.12,8359.12,2600],["2025-03-17",8273.83,8359.12,8273.83,8359.12,400],["2025-03-18",8188.53,8273.83,8188.53,8273.83,900],["2025-03-19",8273.83,8273.83,8273.83,8273.83,1000],["2025-03-20",8188.53,8188.53,8188.53,8188.53,3200],["2025-03-21",8188.53,8188.53,8188.53,8188.53,1300],["2025-03-24",8188.53,8273.83,8188.53,8273.83,400],["2025-03-25",8273.83,8273.83,8273.83,8273.83,0],["2025-03-26",7506.15,8188.53,7506.15,8188.53,2900],["2025-03-27",8188.53,8188.53,8188.53,8188.53,200],["2025-03-28",8188.53,8188.53,8188.53,8188.53,900],["2025-03-31",8273.83,8273.83,8103.23,8103.23,1200],["2025-04-01",8103.23,8103.23,8103.23,8103.23,13400],["2025-04-02",8103.23,8103.23,8017.93,8103.23,3700],["2025-04-03",8017.93,8017.93,7676.75,7676.75,13900],["2025-04-04",7506.15,7676.75,6994.37,7591.45,12500],["2025-04-08",7420.85,7420.85,7250.26,7250.26,12100],["2025-04-09",7079.66,7079.66,6909.07,7079.66,17100],["2025-04-10",7676.75,7762.04,7591.45,7591.45,15900],["2025-04-11",7676.75,7762.04,7420.85,7676.75,3500],["2025-04-14",7676.75,7762.04,7676.75,7762.04,12100],["2025-04-15",7762.04,7762.04,7762.04,7762.04,2700],["2025-04-16",7762.04,7762.04,7676.75,7762.04,12800],["2025-04-17",7762.04,7762.04,7676.75,7676.75,8300],["2025-04-18",7847.34,8103.23,7847.34,7932.64,29700],["2025-04-21",8359.12,8700.31,8359.12,8700.31,101700],["2025-04-22",8956.2,9297.39,8188.53,8529.72,38600],["2025-04-23",8444.42,8870.91,8359.12,8529.72,14000],["2025-04-24",8529.72,8529.72,8273.83,8529.72,31800],["2025-04-25",8529.72,8529.72,8444.42,8529.72,7200],["2025-04-28",8529.72,8615.01,8529.72,8529.72,39400],["2025-04-29",8529.72,8615.01,8529.72,8529.72,12900],["2025-05-05",8529.72,8785.61,8529.72,8785.61,13800],["2025-05-06",8785.61,8785.61,8615.01,8785.61,5600],["2025-05-07",8785.61,9638.58,8785.61,9638.58,124200],["2025-05-08",10576.85,10576.85,9638.58,9809.17,53500],["2025-05-09",9809.17,9809.17,9126.8,9297.39,41900],["2025-05-12",9212.09,9297.39,8956.2,9126.8,35300],["2025-05-13",9126.8,9297.39,9126.8,9297.39,23000],["2025-05-14",9467.99,9467.99,9126.8,9126.8,24100],["2025-05-15",9126.8,9126.8,8870.91,9041.5,32400],["2025-05-16",8956.2,9809.17,8956.2,9809.17,13200],["2025-05-19",9723.88,9809.17,9212.09,9382.69,15900],["2025-05-20",9212.09,9297.39,9126.8,9297.39,12900],["2025-05-21",9297.39,9297.39,9126.8,9212.09,17500],["2025-05-22",9041.5,9212.09,9041.5,9126.8,14300],["2025-05-23",9126.8,9212.09,9126.8,9126.8,9100],["2025-05-26",9126.8,9382.69,9126.8,9212.09,24100],["2025-05-27",9297.39,9382.69,9212.09,9297.39,18900],["2025-05-28",9297.39,9297.39,9041.5,9041.5,20300],["2025-05-29",9041.5,9212.09,9041.5,9126.8,11800],["2025-05-30",9041.5,9041.5,8956.2,9041.5,16100],["2025-06-02",9041.5,9126.8,8956.2,9126.8,7800],["2025-06-03",9894.47,9894.47,9041.5,9041.5,13000],["2025-06-04",9041.5,9212.09,9041.5,9126.8,9900],["2025-06-05",9126.8,9126.8,8956.2,9041.5,1900],["2025-06-06",9041.5,9041.5,8956.2,8956.2,3100],["2025-06-09",9041.5,9041.5,9041.5,9041.5,300],["2025-06-10",9041.5,9126.8,9041.5,9126.8,22600],["2025-06-11",9041.5,9212.09,9041.5,9212.09,3600],["2025-06-12",9212.09,9212.09,9212.09,9212.09,0],["2025-06-13",9041.5,9126.8,8785.61,9126.8,79700],["2025-06-16",8956.2,9382.69,8956.2,9382.69,49900],["2025-06-17",9553.28,10150.36,9382.69,9894.47,96000],["2025-06-18",10065.07,10235.66,9638.58,9809.17,65300],["2025-06-19",9809.17,10065.07,9723.88,9894.47,43800],["2025-06-20",9638.58,9894.47,9467.99,9809.17,14400],["2025-06-23",9638.58,9809.17,9553.28,9638.58,13800],["2025-06-24",9553.28,9553.28,9382.69,9382.69,46300],["2025-06-25",9382.69,9382.69,9297.39,9297.39,11100],["2025-06-26",9297.39,9297.39,9212.09,9212.09,31700],["2025-06-27",9212.09,9212.09,9212.09,9212.09,15900],["2025-06-30",9126.8,9297.39,9126.8,9212.09,12000],["2025-07-01",9212.09,9212.09,9041.5,9212.09,19200],["2025-07-02",9212.09,9212.09,9212.09,9212.09,3900],["2025-07-03",9212.09,9212.09,9041.5,9212.09,4200],["2025-07-04",9126.8,9297.39,9126.8,9297.39,2100],["2025-07-07",9212.09,9212.09,9126.8,9212.09,10000],["2025-07-08",9212.09,9212.09,9126.8,9212.09,15000],["2025-07-09",9212.09,9297.39,9212.09,9212.09,32400],["2025-07-10",9212.09,9297.39,9212.09,9212.09,22200],["2025-07-11",9382.69,9382.69,9297.39,9382.69,11200],["2025-07-14",9553.28,9553.28,9467.99,9467.99,18100],["2025-07-15",9638.58,9638.58,9467.99,9553.28,11800],["2025-07-16",9553.28,9809.17,9553.28,9723.88,24300],["2025-07-17",9894.47,9979.77,9809.17,9894.47,27300],["2025-07-18",9809.17,9809.17,9723.88,9723.88,18500],["2025-07-21",9809.17,9809.17,9638.58,9809.17,27600],["2025-07-22",9809.17,9894.47,9809.17,9894.47,11700],["2025-07-23",10065.07,10065.07,9723.88,9979.77,31100],["2025-07-24",9979.77,9979.77,9809.17,9894.47,15500],["2025-07-25",9894.47,9894.47,9809.17,9809.17,46600],["2025-07-28",9894.47,9894.47,9723.88,9809.17,38200],["2025-07-29",9809.17,9979.77,9809.17,9809.17,31500],["2025-07-30",9718.35,9718.35,9445.87,9445.87,26900],["2025-07-31",9445.87,9627.52,9445.87,9536.7,5700],["2025-08-01",9445.87,9536.7,9445.87,9445.87,11200],["2025-08-04",9445.87,9718.35,9355.05,9718.35,36000],["2025-08-05",9627.52,9718.35,9627.52,9718.35,12700],["2025-08-06",9718.35,9900.0,9718.35,9809.17,42700],["2025-08-07",9900.0,9900.0,9718.35,9809.17,13200],["2025-08-08",9809.17,10172.48,9809.17,10081.65,62200],["2025-08-11",10172.48,10354.13,10081.65,10172.48,14700],["2025-08-12",10081.65,10172.48,10081.65,10081.65,12500],["2025-08-13",10263.3,10263.3,9900.0,9900.0,15100],["2025-08-14",9900.0,9900.0,9809.17,9809.17,13800],["2025-08-15",9718.35,9809.17,9718.35,9809.17,40900],["2025-08-18",9718.35,9809.17,9718.35,9809.17,13400],["2025-08-19",9809.17,10081.65,9809.17,10081.65,59700],["2025-08-20",9990.83,9990.83,9809.17,9900.0,9700],["2025-08-21",9809.17,9900.0,9809.17,9900.0,8700],["2025-08-22",9900.0,10081.65,9900.0,9990.83,44100],["2025-08-25",10172.48,10354.13,9990.83,9990.83,28400],["2025-08-26",9900.0,10081.65,9627.52,10081.65,96700],["2025-08-27",10263.3,10354.13,9990.83,9990.83,27500],["2025-08-28",9809.17,9900.0,9718.35,9900.0,42600],["2025-08-29",10081.65,10081.65,9990.83,10081.65,4800],["2025-09-03",9990.83,9990.83,9900.0,9900.0,6600],["2025-09-04",9809.17,9900.0,9718.35,9809.17,31700],["2025-09-05",9809.17,9900.0,9718.35,9718.35,10500],["2025-09-08",9718.35,9900.0,9536.7,9900.0,26500],["2025-09-09",9627.52,9718.35,9627.52,9718.35,6100],["2025-09-10",9627.52,9809.17,9627.52,9809.17,3500],["2025-09-11",9809.17,9900.0,9627.52,9809.17,8800],["2025-09-12",9809.17,9809.17,9718.35,9809.17,3800],["2025-09-15",9809.17,9809.17,9809.17,9809.17,11200],["2025-09-16",9900.0,9900.0,9718.35,9718.35,2300],["2025-09-17",9718.35,9990.83,9718.35,9990.83,36100],["2025-09-18",9990.83,9990.83,9990.83,9990.83,0],["2025-09-19",9809.17,9809.17,9809.17,9809.17,100],["2025-09-22",9718.35,10081.65,9718.35,9900.0,8800],["2025-09-23",9990.83,9990.83,9990.83,9990.83,7600],["2025-09-24",9990.83,9990.83,9900.0,9900.0,1100],["2025-09-25",9900.0,9900.0,9809.17,9900.0,12700],["2025-09-26",9900.0,9900.0,9900.0,9900.0,4500],["2025-09-29",9900.0,9900.0,9900.0,9900.0,0],["2025-09-30",9718.35,9718.35,9718.35,9718.35,400],["2025-10-01",9809.17,9809.17,9809.17,9809.17,100],["2025-10-02",9718.35,9809.17,9718.35,9718.35,2200],["2025-10-03",9718.35,9718.35,9718.35,9718.35,0],["2025-10-06",9718.35,9718.35,9627.52,9718.35,9200],["2025-10-07",9718.35,9718.35,9718.35,9718.35,0],["2025-10-08",9718.35,9718.35,9627.52,9627.52,2400],["2025-10-09",9718.35,9809.17,9718.35,9809.17,2000],["2025-10-10",9809.17,9809.17,9809.17,9809.17,500],["2025-10-13",9718.35,9718.35,9718.35,9718.35,100],["2025-10-14",9627.52,9627.52,9627.52,9627.52,200],["2025-10-15",9627.52,9627.52,9627.52,9627.52,800],["2025-10-16",9627.52,9809.17,9627.52,9809.17,4900],["2025-10-17",9809.17,9809.17,9718.35,9718.35,8800],["2025-10-20",9718.35,9718.35,9536.7,9536.7,7800],["2025-10-21",9536.7,9536.7,9264.22,9445.87,5400],["2025-10-22",9445.87,9445.87,9445.87,9445.87,200],["2025-10-23",9355.05,9445.87,9264.22,9445.87,2400],["2025-10-24",9445.87,9445.87,9445.87,9445.87,0],["2025-10-27",9445.87,9445.87,9445.87,9445.87,100],["2025-10-28",9355.05,9445.87,9355.05,9445.87,2800],["2025-10-29",9355.05,9355.05,9355.05,9355.05,4500],["2025-10-30",9355.05,9355.05,9264.22,9355.05,3500],["2025-10-31",9355.05,9355.05,9264.22,9355.05,2800],["2025-11-03",9355.05,9355.05,9355.05,9355.05,2600],["2025-11-04",9264.22,9264.22,9173.39,9264.22,3200],["2025-11-05",9264.22,9264.22,9264.22,9264.22,1000],["2025-11-06",9173.39,9264.22,9173.39,9264.22,2000],["2025-11-07",9173.39,9173.39,9173.39,9173.39,2000],["2025-11-10",9173.39,9173.39,9173.39,9173.39,600],["2025-11-11",9173.39,9173.39,9173.39,9173.39,100],["2025-11-12",9173.39,9355.05,9173.39,9355.05,4500],["2025-11-13",9355.05,9355.05,9355.05,9355.05,700],["2025-11-14",9264.22,9264.22,9173.39,9173.39,2100],["2025-11-17",9173.39,9264.22,9173.39,9264.22,2100],["2025-11-18",9264.22,9264.22,9264.22,9264.22,100],["2025-11-19",9173.39,9173.39,9173.39,9173.39,8800],["2025-11-20",9173.39,9173.39,9173.39,9173.39,600],["2025-11-21",9173.39,9173.39,9173.39,9173.39,1100],["2025-11-24",9173.39,9173.39,9173.39,9173.39,0],["2025-11-25",9082.57,9173.39,8900.92,9082.57,7400],["2025-11-26",9082.57,9264.22,9082.57,9264.22,700],["2025-11-27",9082.57,9082.57,9082.57,9082.57,400],["2025-11-28",9082.57,9082.57,9082.57,9082.57,0],["2025-12-01",9173.39,9173.39,9173.39,9173.39,300],["2025-12-02",9173.39,9173.39,9173.39,9173.39,0],["2025-12-03",9173.39,9173.39,9173.39,9173.39,500],["2025-12-04",9264.22,9264.22,9264.22,9264.22,500],["2025-12-05",9082.57,9173.39,8810.09,9173.39,700],["2025-12-08",9082.57,9082.57,8991.74,8991.74,1300],["2025-12-09",8991.74,8991.74,8991.74,8991.74,800],["2025-12-10",8991.74,9082.57,8991.74,9082.57,1000],["2025-12-11",8991.74,9173.39,8991.74,9173.39,1200],["2025-12-12",8991.74,8991.74,8991.74,8991.74,1000],["2025-12-15",9082.57,9082.57,8991.74,8991.74,1000],["2025-12-16",8991.74,8991.74,8991.74,8991.74,100],["2025-12-17",8991.74,8991.74,8991.74,8991.74,800],["2025-12-18",8991.74,8991.74,8991.74,8991.74,1600],["2025-12-19",8991.74,8991.74,8991.74,8991.74,4300],["2025-12-22",8991.74,8991.74,8991.74,8991.74,2500],["2025-12-23",8991.74,8991.74,8991.74,8991.74,5200],["2025-12-24",8991.74,9082.57,8991.74,9082.57,700],["2025-12-25",8991.74,8991.74,8991.74,8991.74,1500],["2025-12-26",8991.74,8991.74,8900.92,8991.74,3600],["2025-12-29",8991.74,8991.74,8991.74,8991.74,5500],["2025-12-30",8991.74,8991.74,8991.74,8991.74,3100],["2025-12-31",8991.74,8991.74,8900.92,8991.74,3600],["2026-01-05",8991.74,8991.74,8991.74,8991.74,1800],["2026-01-06",8991.74,8991.74,8991.74,8991.74,2500],["2026-01-07",8991.74,8991.74,8991.74,8991.74,400],["2026-01-08",9082.57,9082.57,8991.74,8991.74,2700],["2026-01-09",8991.74,8991.74,8991.74,8991.74,900],["2026-01-12",8991.74,8991.74,8810.09,8991.74,6500],["2026-01-13",9082.57,9082.57,8991.74,8991.74,1500],["2026-01-14",8991.74,9082.57,8991.74,8991.74,2200],["2026-01-15",8991.74,8991.74,8991.74,8991.74,3600],["2026-01-16",8991.74,8991.74,8991.74,8991.74,3400],["2026-01-19",8991.74,9173.39,8991.74,9173.39,8400],["2026-01-20",9264.22,9264.22,9173.39,9173.39,6200],["2026-01-21",9173.39,9264.22,9173.39,9264.22,4900],["2026-01-22",9355.05,9355.05,9264.22,9264.22,2600],["2026-01-23",9264.22,9264.22,9173.39,9173.39,3600],["2026-01-26",9173.39,9173.39,9173.39,9173.39,2700],["2026-01-27",9264.22,9264.22,9173.39,9173.39,5800],["2026-01-28",9264.22,9264.22,9264.22,9264.22,4800],["2026-01-29",9173.39,9264.22,9173.39,9264.22,4300],["2026-01-30",9264.22,9627.52,9264.22,9536.7,23200],["2026-02-02",9536.7,9536.7,9536.7,9536.7,0],["2026-02-03",9355.05,9355.05,9355.05,9355.05,3700],["2026-02-04",9355.05,9355.05,9264.22,9264.22,18000],["2026-02-05",9264.22,9264.22,9264.22,9264.22,1100],["2026-02-06",9264.22,9264.22,9264.22,9264.22,2000],["2026-02-09",9264.22,9264.22,9264.22,9264.22,0],["2026-02-10",9264.22,9264.22,9264.22,9264.22,200],["2026-02-11",9355.05,9445.87,9355.05,9445.87,400],["2026-02-12",9445.87,9445.87,9445.87,9445.87,100],["2026-02-13",9264.22,9264.22,9264.22,9264.22,100],["2026-02-23",9355.05,9355.05,9264.22,9264.22,200],["2026-02-24",9355.05,9355.05,9264.22,9264.22,1500],["2026-02-25",9445.87,9445.87,9355.05,9445.87,4700],["2026-02-26",9445.87,9445.87,9445.87,9445.87,0],["2026-02-27",9445.87,9445.87,9445.87,9445.87,2900],["2026-03-02",9355.05,9900.0,9264.22,9900.0,31300],["2026-03-03",9900.0,10354.13,9900.0,10172.48,21200],["2026-03-04",10263.3,10263.3,9627.52,9990.83,10700],["2026-03-05",9718.35,9718.35,9536.7,9718.35,13700],["2026-03-06",9718.35,9718.35,9718.35,9718.35,5500],["2026-03-09",9900.0,10263.3,9082.57,9082.57,15300],["2026-03-10",9082.57,9809.17,9082.57,9718.35,11600],["2026-03-11",9809.17,9809.17,9536.7,9809.17,8400],["2026-03-12",9809.17,10172.48,9809.17,9990.83,31800],["2026-03-13",10081.65,10172.48,9990.83,9990.83,15800],["2026-03-16",9990.83,9990.83,9627.52,9718.35,14000],["2026-03-17",9718.35,9718.35,9718.35,9718.35,2000],["2026-03-18",9718.35,9718.35,9718.35,9718.35,1000],["2026-03-19",9718.35,9809.17,9718.35,9809.17,9100],["2026-03-20",9809.17,9809.17,9718.35,9718.35,6500],["2026-03-23",9718.35,9718.35,9627.52,9627.52,7800],["2026-03-24",9627.52,9627.52,9627.52,9627.52,800],["2026-03-25",9627.52,9718.35,9627.52,9718.35,700],["2026-03-26",9718.35,9718.35,9718.35,9718.35,4900],["2026-03-27",9718.35,9809.17,9718.35,9809.17,10600],["2026-03-30",9809.17,9900.0,9809.17,9900.0,700],["2026-03-31",9900.0,9900.0,9900.0,9900.0,2100],["2026-04-01",9990.83,10081.65,9990.83,9990.83,9300],["2026-04-02",9900.0,9900.0,9809.17,9809.17,2300],["2026-04-03",9900.0,9900.0,9809.17,9809.17,2400],["2026-04-06",9809.17,9809.17,9809.17,9809.17,0],["2026-04-07",9809.17,9900.0,9809.17,9900.0,8600],["2026-04-08",9809.17,9900.0,9627.52,9900.0,13700],["2026-04-09",9900.0,9900.0,9900.0,9900.0,0],["2026-04-10",9900.0,9900.0,9809.17,9809.17,600],["2026-04-13",9809.17,9809.17,9809.17,9809.17,1400],["2026-04-14",9809.17,9809.17,9809.17,9809.17,300],["2026-04-15",9809.17,9809.17,9809.17,9809.17,500],["2026-04-16",9809.17,9809.17,9809.17,9809.17,500],["2026-04-17",9990.83,10717.43,9990.83,10626.61,68200],["2026-04-20",10626.61,10626.61,10626.61,10626.61,1300],["2026-04-21",10626.61,10717.43,10263.3,10263.3,19200],["2026-04-22",10263.3,10263.3,10263.3,10263.3,0],["2026-04-23",10263.3,10444.95,10172.48,10263.3,14800],["2026-04-24",10263.3,10444.95,10263.3,10354.13,10800],["2026-04-28",10354.13,10535.78,10354.13,10444.95,6600],["2026-04-29",10444.95,10444.95,10354.13,10444.95,9000],["2026-05-04",10444.95,10626.61,10444.95,10626.61,2700],["2026-05-05",10535.78,10626.61,10444.95,10626.61,10100],["2026-05-06",10626.61,10626.61,10535.78,10535.78,1000],["2026-05-07",10535.78,10535.78,10535.78,10535.78,1400],["2026-05-08",10535.78,10535.78,10444.95,10444.95,2900],["2026-05-11",10444.95,10444.95,10444.95,10444.95,700],["2026-05-12",10444.95,10444.95,10444.95,10444.95,1500],["2026-05-13",10444.95,10444.95,10444.95,10444.95,200],["2026-05-14",10535.78,10535.78,10535.78,10535.78,500],["2026-05-15",10535.78,10535.78,10444.95,10535.78,3600],["2026-05-18",10535.78,10535.78,10444.95,10535.78,1100],["2026-05-19",10444.95,10444.95,10444.95,10444.95,300],["2026-05-20",10444.95,10444.95,10444.95,10444.95,0],["2026-05-21",10444.95,10444.95,10263.3,10263.3,1300],["2026-05-22",10263.3,10263.3,10263.3,10263.3,5100],["2026-05-25",10263.3,10263.3,10263.3,10263.3,0],["2026-05-26",10263.3,10263.3,10263.3,10263.3,1100],["2026-05-27",10354.13,10354.13,10354.13,10354.13,200],["2026-05-28",10172.48,10263.3,10172.48,10263.3,6200],["2026-05-29",10263.3,10263.3,10263.3,10263.3,200],["2026-06-01",10172.48,10263.3,10081.65,10081.65,6000],["2026-06-02",10172.48,10172.48,10172.48,10172.48,2000],["2026-06-03",10172.48,10172.48,10172.48,10172.48,0],["2026-06-04",10172.48,10172.48,10172.48,10172.48,100],["2026-06-05",10081.65,10172.48,10081.65,10172.48,500],["2026-06-08",10172.48,10172.48,10172.48,10172.48,0],["2026-06-09",10172.48,10172.48,9627.52,9809.17,18400],["2026-06-10",10081.65,10081.65,10081.65,10081.65,100],["2026-06-11",10172.48,10172.48,10081.65,10081.65,1200],["2026-06-12",9809.17,10081.65,9809.17,10081.65,700],["2026-06-15",10081.65,10081.65,10081.65,10081.65,700],["2026-06-16",10081.65,10081.65,10081.65,10081.65,0],["2026-06-17",10081.65,10081.65,10081.65,10081.65,0],["2026-06-18",10081.65,10081.65,10081.65,10081.65,0],["2026-06-19",10081.65,10081.65,9900.0,9900.0,8900],["2026-06-22",9900.0,9900.0,9809.17,9900.0,2700],["2026-06-23",9900.0,10081.65,9718.35,9990.83,9200],["2026-06-24",9718.35,9718.35,9718.35,9718.35,4700],["2026-06-25",9718.35,9900.0,9718.35,9900.0,1800],["2026-06-26",9900.0,9900.0,9900.0,9900.0,0],["2026-06-29",9900.0,9900.0,9900.0,9900.0,2100],["2026-06-30",9900.0,9900.0,9900.0,9900.0,1700],["2026-07-01",9900.0,9900.0,9809.17,9900.0,4600],["2026-07-02",9900.0,9900.0,9900.0,9900.0,0],["2026-07-03",9809.17,9809.17,9809.17,9809.17,4700],["2026-07-06",9809.17,9809.17,9809.17,9809.17,300],["2026-07-07",9809.17,9809.17,9809.17,9809.17,2600],["2026-07-08",9809.17,9900.0,9809.17,9900.0,600],["2026-07-09",9900.0,9900.0,9900.0,9900.0,0],["2026-07-10",9900.0,9900.0,9900.0,9900.0,0],["2026-07-13",9900.0,9900.0,9809.17,9809.17,300],["2026-07-14",9809.17,9809.17,9809.17,9809.17,0],["2026-07-15",9809.17,9809.17,9809.17,9809.17,0],["2026-07-16",9718.35,9809.17,9718.35,9809.17,400],["2026-07-17",9900.0,9900.0,9900.0,9900.0,100],["2026-07-20",9809.17,9809.17,9627.52,9809.17,2400],["2026-07-21",9627.52,9718.35,9536.7,9718.35,11800],["2026-07-22",9627.52,9627.52,9627.52,9627.52,200],["2026-07-23",9627.52,9627.52,9627.52,9627.52,2400],["2026-07-24",9445.87,9627.52,9445.87,9627.52,1900],["2026-07-27",9627.52,9627.52,9445.87,9536.7,600],["2026-07-28",9355.05,9445.87,9355.05,9445.87,700],["2026-07-29",9445.87,9445.87,9445.87,9445.87,400],["2026-07-30",9445.87,9536.7,9445.87,9536.7,8400],["2026-07-31",9627.52,9627.52,9536.7,9536.7,900],["2026-08-03",9536.7,9536.7,9536.7,9536.7,1700],["2026-08-04",9445.87,9445.87,9445.87,9445.87,400],["2026-08-05",9445.87,9536.7,9445.87,9445.87,1100],["2026-08-06",9536.7,9536.7,9445.87,9445.87,1000],["2026-08-07",9445.87,9536.7,9445.87,9536.7,4000],["2026-08-10",9536.7,9536.7,9445.87,9536.7,700],["2026-08-11",9536.7,9536.7,9536.7,9536.7,4300],["2026-08-12",9536.7,9536.7,9536.7,9536.7,0],["2026-08-13",9536.7,9536.7,9536.7,9536.7,0],["2026-08-14",9536.7,9536.7,9536.7,9536.7,0],["2026-08-17",9536.7,9627.52,9536.7,9627.52,200],["2026-08-18",9627.52,9627.52,9627.52,9627.52,1700],["2026-08-19",9627.52,9627.52,9627.52,9627.52,0],["2026-08-20",9627.52,9627.52,9627.52,9627.52,0],["2026-08-21",9627.52,9809.17,9627.52,9809.17,1100],["2026-08-24",9809.17,9809.17,9809.17,9809.17,11500],["2026-08-25",9809.17,9900.0,9809.17,9809.17,5500],["2026-08-26",9809.17,9809.17,9718.35,9809.17,800],["2026-08-27",9627.52,9627.52,9627.52,9627.52,20000],["2026-08-28",9718.35,9809.17,9718.35,9718.35,700],["2026-09-03",9809.17,9990.83,9809.17,9900.0,7800],["2026-09-04",9900.0,9990.83,9718.35,9900.0,8800],["2026-09-07",9900.0,9900.0,9600.0,9600.0,3700],["2026-09-08",9800.0,9800.0,9500.0,9500.0,1100],["2026-09-09",9500.0,9800.0,9500.0,9800.0,600],["2026-09-10",9700.0,9700.0,9700.0,9700.0,100],["2026-09-11",9800.0,9800.0,9800.0,9800.0,100],["2026-09-14",9800.0,9800.0,9500.0,9800.0,300],["2026-09-15",9800.0,9800.0,9800.0,9800.0,100],["2026-09-16",9700.0,9800.0,9500.0,9500.0,300],["2026-09-17",9800.0,9800.0,9500.0,9500.0,2700],["2026-09-18",9500.0,9700.0,9500.0,9700.0,4100],["2026-09-21",9700.0,9700.0,9700.0,9700.0,0],["2026-09-22",9700.0,9700.0,9500.0,9600.0,3100],["2026-09-23",9700.0,9800.0,9700.0,9800.0,600],["2026-09-24",9700.0,9700.0,9500.0,9500.0,2000],["2026-09-25",9700.0,9700.0,9700.0,9700.0,100],["2026-09-28",9700.0,9700.0,9700.0,9700.0,100],["2026-09-29",9700.0,9700.0,9700.0,9700.0,1100],["2026-09-30",9700.0,9700.0,9700.0,9700.0,100],["2026-10-01",9700.0,9700.0,9500.0,9500.0,2000],["2026-10-02",9700.0,9700.0,9600.0,9600.0,400],["2026-10-05",9700.0,9700.0,9700.0,9700.0,100],["2026-10-06",9600.0,9600.0,9400.0,9500.0,5800],["2026-10-07",9600.0,9600.0,9400.0,9400.0,5800],["2026-10-08",9600.0,9600.0,9600.0,9600.0,100],["2026-10-09",9600.0,9600.0,9300.0,9300.0,2600],["2026-10-12",9300.0,9500.0,9300.0,9500.0,1100]]}