{"sym":"PPY","index":false,"bars":[["2016-03-02",4716.04,4716.04,4716.04,4716.04,0],["2016-03-03",4716.04,4716.04,4716.04,4716.04,0],["2016-03-04",6114.58,6114.58,6114.58,6114.58,100],["2016-03-07",6700.02,6700.02,6700.02,6700.02,100],["2016-03-08",6700.02,6700.02,6700.02,6700.02,0],["2016-03-09",7350.51,7350.51,7350.51,7350.51,100],["2016-03-10",7350.51,7350.51,7350.51,7350.51,0],["2016-03-11",7350.51,7350.51,7350.51,7350.51,0],["2016-03-14",7350.51,7350.51,7350.51,7350.51,0],["2016-03-15",6667.5,6667.5,6667.5,6667.5,200],["2016-03-16",6667.5,6667.5,6667.5,6667.5,0],["2016-03-17",6667.5,6667.5,6667.5,6667.5,0],["2016-03-18",6667.5,6667.5,6667.5,6667.5,0],["2016-03-21",6667.5,6667.5,6667.5,6667.5,0],["2016-03-22",6667.5,6667.5,6667.5,6667.5,0],["2016-03-23",6667.5,6667.5,6667.5,6667.5,0],["2016-03-24",6667.5,6667.5,6667.5,6667.5,0],["2016-03-25",6667.5,6667.5,6667.5,6667.5,0],["2016-03-28",6667.5,6667.5,6667.5,6667.5,0],["2016-03-29",6667.5,6667.5,6667.5,6667.5,0],["2016-03-30",6667.5,6667.5,6667.5,6667.5,0],["2016-03-31",6667.5,6667.5,6667.5,6667.5,0],["2016-04-01",6667.5,6667.5,6667.5,6667.5,0],["2016-04-04",6667.5,6667.5,6667.5,6667.5,0],["2016-04-05",6667.5,6667.5,6667.5,6667.5,0],["2016-04-06",6667.5,6667.5,6667.5,6667.5,0],["2016-04-07",6667.5,6667.5,6667.5,6667.5,0],["2016-04-08",6667.5,6667.5,6667.5,6667.5,0],["2016-04-11",6667.5,6667.5,6667.5,6667.5,0],["2016-04-12",6667.5,6667.5,6667.5,6667.5,0],["2016-04-13",6667.5,6667.5,6667.5,6667.5,0],["2016-04-14",6017.01,6017.01,6017.01,6017.01,423],["2016-04-15",6017.01,6017.01,6017.01,6017.01,0],["2016-04-19",6017.01,6017.01,6017.01,6017.01,0],["2016-04-20",6017.01,6017.01,6017.01,6017.01,0],["2016-04-21",6017.01,6017.01,6017.01,6017.01,0],["2016-04-22",6017.01,6017.01,6017.01,6017.01,0],["2016-04-25",6017.01,6017.01,6017.01,6017.01,0],["2016-04-26",6017.01,6017.01,6017.01,6017.01,0],["2016-04-27",6017.01,6017.01,6017.01,6017.01,0],["2016-04-28",6017.01,6017.01,6017.01,6017.01,0],["2016-04-29",6017.01,6017.01,6017.01,6017.01,0],["2016-05-04",6017.01,6017.01,6017.01,6017.01,0],["2016-05-05",6017.01,6017.01,6017.01,6017.01,0],["2016-05-06",6017.01,6017.01,6017.01,6017.01,200],["2016-05-09",6017.01,6017.01,6017.01,6017.01,0],["2016-05-10",6017.01,6017.01,6017.01,6017.01,0],["2016-05-11",6017.01,6017.01,6017.01,6017.01,0],["2016-05-12",6017.01,6017.01,6017.01,6017.01,100],["2016-05-13",5854.39,5854.39,5854.39,5854.39,200],["2016-05-16",5854.39,5854.39,5854.39,5854.39,0],["2016-05-17",5854.39,5854.39,5854.39,5854.39,0],["2016-05-18",5854.39,5854.39,5854.39,5854.39,0],["2016-05-19",5854.39,5854.39,5854.39,5854.39,0],["2016-05-20",5854.39,5854.39,5854.39,5854.39,0],["2016-05-23",5854.39,5854.39,5854.39,5854.39,0],["2016-05-24",5854.39,5854.39,5854.39,5854.39,0],["2016-05-25",5854.39,5854.39,5854.39,5854.39,0],["2016-05-26",5854.39,5854.39,5854.39,5854.39,0],["2016-05-27",5854.39,5854.39,5854.39,5854.39,0],["2016-05-30",5854.39,5854.39,5854.39,5854.39,0],["2016-05-31",5854.39,5854.39,5854.39,5854.39,0],["2016-06-01",5854.39,5854.39,5854.39,5854.39,0],["2016-06-02",5854.39,5854.39,5854.39,5854.39,0],["2016-06-03",5854.39,5854.39,5854.39,5854.39,400],["2016-06-06",5854.39,5854.39,5854.39,5854.39,0],["2016-06-07",5854.39,5854.39,5854.39,5854.39,0],["2016-06-08",5854.39,5854.39,5854.39,5854.39,0],["2016-06-09",5854.39,5854.39,5854.39,5854.39,0],["2016-06-10",5854.39,5854.39,5854.39,5854.39,0],["2016-06-13",5854.39,5854.39,5854.39,5854.39,0],["2016-06-14",5854.39,5854.39,5854.39,5854.39,0],["2016-06-15",5854.39,5854.39,5854.39,5854.39,0],["2016-06-16",5854.39,5854.39,5854.39,5854.39,0],["2016-06-17",5854.39,5854.39,5854.39,5854.39,0],["2016-06-20",5854.39,5854.39,5854.39,5854.39,0],["2016-06-21",5854.39,5854.39,5854.39,5854.39,0],["2016-06-22",5854.39,5854.39,5854.39,5854.39,0],["2016-06-23",6134.84,6134.84,6134.84,6134.84,100],["2016-06-24",6134.84,6134.84,6134.84,6134.84,0],["2016-06-27",6134.84,6134.84,6134.84,6134.84,0],["2016-06-28",6134.84,6134.84,6134.84,6134.84,0],["2016-06-29",6134.84,6134.84,6134.84,6134.84,0],["2016-06-30",6134.84,6134.84,6134.84,6134.84,0],["2016-07-01",6134.84,6134.84,6134.84,6134.84,100],["2016-07-04",5784.28,5784.28,5784.28,5784.28,300],["2016-07-05",5784.28,5784.28,5784.28,5784.28,0],["2016-07-06",5784.28,5784.28,5784.28,5784.28,0],["2016-07-07",5784.28,5784.28,5784.28,5784.28,0],["2016-07-08",5784.28,5784.28,5784.28,5784.28,0],["2016-07-11",5784.28,5784.28,5784.28,5784.28,0],["2016-07-12",5784.28,5784.28,5784.28,5784.28,0],["2016-07-13",5784.28,5784.28,5784.28,5784.28,0],["2016-07-14",5784.28,5784.28,5784.28,5784.28,0],["2016-07-15",5784.28,5784.28,5784.28,5784.28,0],["2016-07-18",5784.28,5784.28,5784.28,5784.28,0],["2016-07-19",5784.28,5784.28,5784.28,5784.28,0],["2016-07-20",5784.28,5784.28,5784.28,5784.28,0],["2016-07-21",5784.28,5784.28,5784.28,5784.28,0],["2016-07-22",5784.28,5784.28,5784.28,5784.28,0],["2016-07-25",5784.28,5784.28,5784.28,5784.28,0],["2016-07-26",5784.28,5784.28,5784.28,5784.28,0],["2016-07-27",5784.28,5784.28,5784.28,5784.28,0],["2016-07-28",5784.28,5784.28,5784.28,5784.28,0],["2016-07-29",5784.28,5784.28,5784.28,5784.28,0],["2016-08-01",5784.28,5784.28,5784.28,5784.28,0],["2016-08-02",5784.28,5784.28,5784.28,5784.28,0],["2016-08-03",5784.28,5784.28,5784.28,5784.28,0],["2016-08-04",5784.28,5784.28,5784.28,5784.28,0],["2016-08-05",5784.28,5784.28,5784.28,5784.28,0],["2016-08-08",5784.28,5784.28,5784.28,5784.28,0],["2016-08-09",5784.28,5784.28,5784.28,5784.28,0],["2016-08-10",5784.28,5784.28,5784.28,5784.28,0],["2016-08-11",5784.28,5784.28,5784.28,5784.28,0],["2016-08-12",5784.28,5784.28,5784.28,5784.28,0],["2016-08-15",5784.28,5784.28,5784.28,5784.28,0],["2016-08-16",5784.28,5784.28,5784.28,5784.28,0],["2016-08-17",5784.28,5784.28,5784.28,5784.28,0],["2016-08-18",5784.28,5784.28,5784.28,5784.28,0],["2016-08-19",5784.28,5784.28,5784.28,5784.28,0],["2016-08-22",5784.28,5784.28,5784.28,5784.28,0],["2016-08-23",5784.28,5784.28,5784.28,5784.28,0],["2016-08-24",5784.28,5784.28,5784.28,5784.28,0],["2016-08-25",5784.28,5784.28,5784.28,5784.28,0],["2016-08-26",5784.28,5784.28,5784.28,5784.28,0],["2016-08-29",5784.28,5784.28,5784.28,5784.28,0],["2016-08-30",5784.28,5784.28,5784.28,5784.28,0],["2016-08-31",5784.28,5784.28,5784.28,5784.28,0],["2016-09-01",5784.28,5784.28,5784.28,5784.28,0],["2016-09-05",5784.28,5784.28,5784.28,5784.28,0],["2016-09-06",5784.28,5784.28,5784.28,5784.28,0],["2016-09-07",5784.28,5784.28,5784.28,5784.28,0],["2016-09-08",5784.28,5784.28,5784.28,5784.28,0],["2016-09-09",5784.28,5784.28,5784.28,5784.28,0],["2016-09-12",5784.28,5784.28,5784.28,5784.28,0],["2016-09-13",5784.28,5784.28,5784.28,5784.28,0],["2016-09-14",5784.28,5784.28,5784.28,5784.28,0],["2016-09-15",5784.28,5784.28,5784.28,5784.28,0],["2016-09-16",5784.28,5784.28,5784.28,5784.28,0],["2016-09-19",5784.28,5784.28,5784.28,5784.28,0],["2016-09-20",6169.9,6169.9,6169.9,6169.9,3521],["2016-09-21",6169.9,6169.9,6169.9,6169.9,0],["2016-09-22",6169.9,6169.9,6169.9,6169.9,0],["2016-09-23",6169.9,6169.9,6169.9,6169.9,0],["2016-09-26",6169.9,6169.9,6169.9,6169.9,0],["2016-09-27",6169.9,6169.9,6169.9,6169.9,0],["2016-09-28",6169.9,6169.9,6169.9,6169.9,0],["2016-09-29",6169.9,6169.9,6169.9,6169.9,0],["2016-09-30",6169.9,6169.9,6169.9,6169.9,0],["2016-10-03",6169.9,6169.9,6169.9,6169.9,0],["2016-10-04",6169.9,6169.9,6169.9,6169.9,0],["2016-10-05",6169.9,6169.9,6169.9,6169.9,0],["2016-10-06",6169.9,6169.9,6169.9,6169.9,0],["2016-10-07",6169.9,6169.9,6169.9,6169.9,0],["2016-10-10",6169.9,6169.9,6169.9,6169.9,0],["2016-10-11",6169.9,6169.9,6169.9,6169.9,0],["2016-10-12",6169.9,6169.9,6169.9,6169.9,0],["2016-10-13",6169.9,6169.9,6169.9,6169.9,0],["2016-10-14",6169.9,6169.9,6169.9,6169.9,0],["2016-10-17",6169.9,6169.9,6169.9,6169.9,0],["2016-10-18",6169.9,6169.9,6169.9,6169.9,0],["2016-10-19",6169.9,6169.9,6169.9,6169.9,0],["2016-10-20",6169.9,6169.9,6169.9,6169.9,0],["2016-10-21",6169.9,6169.9,6169.9,6169.9,0],["2016-10-24",6169.9,6169.9,6169.9,6169.9,0],["2016-10-25",6169.9,6169.9,6169.9,6169.9,0],["2016-10-26",6169.9,6169.9,6169.9,6169.9,0],["2016-10-27",6169.9,6169.9,6169.9,6169.9,0],["2016-10-28",6169.9,6169.9,6169.9,6169.9,0],["2016-10-31",6169.9,6169.9,6169.9,6169.9,0],["2016-11-01",6169.9,6169.9,6169.9,6169.9,0],["2016-11-02",6169.9,6169.9,6169.9,6169.9,0],["2016-11-03",6169.9,6169.9,6169.9,6169.9,0],["2016-11-04",6169.9,6169.9,6169.9,6169.9,0],["2016-11-07",5573.94,5573.94,5573.94,5573.94,3200],["2016-11-08",5573.94,5573.94,5573.94,5573.94,0],["2016-11-09",5573.94,5573.94,5573.94,5573.94,0],["2016-11-10",5573.94,5573.94,5573.94,5573.94,0],["2016-11-11",5573.94,5573.94,5573.94,5573.94,0],["2016-11-14",5573.94,5573.94,5573.94,5573.94,0],["2016-11-15",5573.94,5573.94,5573.94,5573.94,0],["2016-11-16",5573.94,5573.94,5573.94,5573.94,0],["2016-11-17",5573.94,5573.94,5573.94,5573.94,0],["2016-11-18",5573.94,5573.94,5573.94,5573.94,0],["2016-11-21",5573.94,5573.94,5573.94,5573.94,0],["2016-11-22",5573.94,5573.94,5573.94,5573.94,0],["2016-11-23",5573.94,5573.94,5573.94,5573.94,0],["2016-11-24",5573.94,5573.94,5573.94,5573.94,0],["2016-11-25",5573.94,5573.94,5573.94,5573.94,0],["2016-11-28",5573.94,5573.94,5573.94,5573.94,0],["2016-11-29",5573.94,5573.94,5573.94,5573.94,0],["2016-11-30",5573.94,5573.94,5573.94,5573.94,0],["2016-12-01",5573.94,5573.94,5573.94,5573.94,0],["2016-12-02",5573.94,5573.94,5573.94,5573.94,0],["2016-12-05",5573.94,5573.94,5573.94,5573.94,0],["2016-12-06",5573.94,5573.94,5573.94,5573.94,0],["2016-12-07",5573.94,5573.94,5573.94,5573.94,0],["2016-12-08",5573.94,5573.94,5573.94,5573.94,0],["2016-12-09",5573.94,5573.94,5573.94,5573.94,0],["2016-12-12",5573.94,5573.94,5573.94,5573.94,0],["2016-12-13",5573.94,5573.94,5573.94,5573.94,0],["2016-12-14",5573.94,5573.94,5573.94,5573.94,0],["2016-12-15",5573.94,5573.94,5573.94,5573.94,0],["2016-12-16",5573.94,5573.94,5573.94,5573.94,0],["2016-12-19",5573.94,5573.94,5573.94,5573.94,0],["2016-12-20",5573.94,5573.94,5573.94,5573.94,0],["2016-12-21",5573.94,5573.94,5573.94,5573.94,0],["2016-12-22",5573.94,5573.94,5573.94,5573.94,0],["2016-12-23",5573.94,5573.94,5573.94,5573.94,0],["2016-12-26",5573.94,5573.94,5573.94,5573.94,0],["2016-12-27",5573.94,5573.94,5573.94,5573.94,0],["2016-12-28",5573.94,5573.94,5573.94,5573.94,0],["2016-12-29",6099.78,6099.78,6099.78,6099.78,100],["2016-12-30",6099.78,6099.78,6099.78,6099.78,0],["2017-01-03",6099.78,6099.78,6099.78,6099.78,0],["2017-01-04",6099.78,6099.78,6099.78,6099.78,0],["2017-01-05",6099.78,6099.78,6099.78,6099.78,21128],["2017-01-06",6099.78,6099.78,6099.78,6099.78,0],["2017-01-09",6099.78,6099.78,6099.78,6099.78,0],["2017-01-10",6099.78,6099.78,6099.78,6099.78,0],["2017-01-11",6099.78,6099.78,6099.78,6099.78,0],["2017-01-12",6099.78,6099.78,6099.78,6099.78,0],["2017-01-13",6099.78,6099.78,6099.78,6099.78,0],["2017-01-16",6099.78,6099.78,6099.78,6099.78,0],["2017-01-17",6099.78,6099.78,6099.78,6099.78,0],["2017-01-18",6099.78,6099.78,6099.78,6099.78,0],["2017-01-19",6099.78,6099.78,6099.78,6099.78,0],["2017-01-20",6099.78,6099.78,6099.78,6099.78,0],["2017-01-23",6099.78,6099.78,6099.78,6099.78,0],["2017-01-24",6099.78,6099.78,6099.78,6099.78,0],["2017-01-25",6099.78,6099.78,6099.78,6099.78,0],["2017-02-02",6099.78,6099.78,6099.78,6099.78,0],["2017-02-03",6099.78,6099.78,6099.78,6099.78,0],["2017-02-06",6099.78,6099.78,6099.78,6099.78,0],["2017-02-07",6099.78,6099.78,6099.78,6099.78,0],["2017-02-08",6099.78,6099.78,6099.78,6099.78,0],["2017-02-09",6099.78,6099.78,6099.78,6099.78,0],["2017-02-10",6099.78,6099.78,6099.78,6099.78,0],["2017-02-13",6099.78,6099.78,6099.78,6099.78,0],["2017-02-14",6099.78,6099.78,6099.78,6099.78,200],["2017-02-15",6099.78,6099.78,6099.78,6099.78,0],["2017-02-16",6099.78,6099.78,6099.78,6099.78,0],["2017-02-17",6099.78,6099.78,6099.78,6099.78,0],["2017-02-20",6099.78,6099.78,6099.78,6099.78,0],["2017-02-21",6099.78,6099.78,6099.78,6099.78,0],["2017-02-22",6099.78,6099.78,6099.78,6099.78,0],["2017-02-23",6099.78,6099.78,6099.78,6099.78,0],["2017-02-24",6099.78,6099.78,6099.78,6099.78,0],["2017-02-27",6099.78,6099.78,6099.78,6099.78,0],["2017-02-28",6099.78,6099.78,6099.78,6099.78,0],["2017-03-01",6099.78,6099.78,6099.78,6099.78,0],["2017-03-02",6099.78,6099.78,6099.78,6099.78,0],["2017-03-03",6099.78,6099.78,6099.78,6099.78,0],["2017-03-06",6099.78,6099.78,6099.78,6099.78,0],["2017-03-07",6099.78,6099.78,6099.78,6099.78,0],["2017-03-08",6099.78,6099.78,6099.78,6099.78,0],["2017-03-09",6099.78,6099.78,6099.78,6099.78,0],["2017-03-10",6099.78,6099.78,6099.78,6099.78,0],["2017-03-13",6099.78,6099.78,6099.78,6099.78,0],["2017-03-14",6099.78,6099.78,6099.78,6099.78,0],["2017-03-15",6099.78,6099.78,6099.78,6099.78,0],["2017-03-16",6099.78,6099.78,6099.78,6099.78,0],["2017-03-17",6099.78,6099.78,6099.78,6099.78,0],["2017-03-20",6099.78,6099.78,6099.78,6099.78,0],["2017-03-21",6099.78,6099.78,6099.78,6099.78,0],["2017-03-22",6099.78,6099.78,6099.78,6099.78,0],["2017-03-23",6099.78,6099.78,6099.78,6099.78,0],["2017-03-24",6099.78,6099.78,6099.78,6099.78,0],["2017-03-27",6099.78,6099.78,6099.78,6099.78,0],["2017-03-28",6099.78,6099.78,6099.78,6099.78,0],["2017-03-29",6099.78,6099.78,6099.78,6099.78,0],["2017-03-30",6099.78,6099.78,6099.78,6099.78,0],["2017-03-31",6099.78,6099.78,6099.78,6099.78,0],["2017-04-03",6099.78,6099.78,6099.78,6099.78,0],["2017-04-04",6099.78,6099.78,6099.78,6099.78,0],["2017-04-05",6099.78,6099.78,6099.78,6099.78,0],["2017-04-07",6099.78,6099.78,6099.78,6099.78,0],["2017-04-10",6099.78,6099.78,6099.78,6099.78,0],["2017-04-11",6099.78,6099.78,6099.78,6099.78,0],["2017-04-12",6099.78,6099.78,6099.78,6099.78,0],["2017-04-13",6099.78,6099.78,6099.78,6099.78,0],["2017-04-14",6099.78,6099.78,6099.78,6099.78,0],["2017-04-17",6099.78,6099.78,6099.78,6099.78,0],["2017-04-18",6099.78,6099.78,6099.78,6099.78,0],["2017-04-19",6099.78,6099.78,6099.78,6099.78,0],["2017-04-20",6099.78,6099.78,6099.78,6099.78,0],["2017-04-21",6099.78,6099.78,6099.78,6099.78,0],["2017-04-24",6099.78,6099.78,6099.78,6099.78,0],["2017-04-25",6099.78,6099.78,6099.78,6099.78,0],["2017-04-26",6310.12,6310.12,6310.12,6310.12,200],["2017-04-27",6310.12,6310.12,6310.12,6310.12,0],["2017-04-28",5784.28,5784.28,5679.11,5679.11,6600],["2017-05-03",5679.11,5679.11,5679.11,5679.11,0],["2017-05-04",5329.03,5329.03,5329.03,5329.03,100],["2017-05-05",5251.23,5251.23,5056.74,5056.74,200],["2017-05-08",5056.74,5056.74,5056.74,5056.74,0],["2017-05-09",5056.74,5056.74,5056.74,5056.74,0],["2017-05-10",4940.05,4940.05,4940.05,4940.05,100],["2017-05-11",4940.05,4940.05,4940.05,4940.05,0],["2017-05-12",4940.05,4940.05,4940.05,4940.05,0],["2017-05-15",4667.76,4667.76,4667.76,4667.76,100],["2017-05-16",4667.76,4667.76,4667.76,4667.76,0],["2017-05-17",4667.76,4667.76,4667.76,4667.76,0],["2017-05-18",4667.76,4667.76,4667.76,4667.76,0],["2017-05-19",4667.76,4667.76,4667.76,4667.76,0],["2017-05-22",4512.17,4512.17,4512.17,4512.17,100],["2017-05-23",4512.17,4512.17,4512.17,4512.17,0],["2017-05-24",4317.68,4317.68,4317.68,4317.68,100],["2017-05-25",4317.68,4317.68,4317.68,4317.68,0],["2017-05-26",4317.68,4317.68,4317.68,4317.68,0],["2017-05-29",4317.68,4317.68,4317.68,4317.68,0],["2017-05-30",4317.68,4317.68,4317.68,4317.68,0],["2017-05-31",4745.56,4745.56,4473.27,4745.56,482],["2017-06-01",5212.33,5212.33,5212.33,5212.33,100],["2017-06-02",5445.72,5445.72,4784.45,4784.45,709],["2017-06-05",4862.25,5251.23,4784.45,5251.23,335],["2017-06-06",5251.23,5251.23,5251.23,5251.23,0],["2017-06-07",5251.23,5251.23,5251.23,5251.23,161],["2017-06-08",4823.35,4823.35,4784.45,4784.45,216],["2017-06-09",4784.45,4784.45,4784.45,4784.45,0],["2017-06-12",4784.45,4784.45,4784.45,4784.45,0],["2017-06-13",4784.45,4784.45,4784.45,4784.45,0],["2017-06-14",4784.45,4784.45,4784.45,4784.45,0],["2017-06-15",4784.45,4784.45,4784.45,4784.45,0],["2017-06-16",4784.45,4784.45,4784.45,4784.45,0],["2017-06-19",4784.45,4784.45,4784.45,4784.45,0],["2017-06-20",4784.45,4784.45,4784.45,4784.45,0],["2017-06-21",4784.45,4784.45,4784.45,4784.45,0],["2017-06-22",4784.45,4784.45,4784.45,4784.45,0],["2017-06-23",4784.45,4784.45,4784.45,4784.45,0],["2017-06-26",4784.45,4784.45,4784.45,4784.45,0],["2017-06-27",4862.25,4862.25,4862.25,4862.25,211],["2017-06-28",4862.25,4862.25,4862.25,4862.25,0],["2017-06-29",4862.25,4862.25,4862.25,4862.25,0],["2017-06-30",4862.25,4862.25,4862.25,4862.25,0],["2017-07-03",4862.25,4862.25,4862.25,4862.25,0],["2017-07-04",5329.03,5329.03,5329.03,5329.03,110],["2017-07-05",4978.94,4978.94,4862.25,4862.25,5500],["2017-07-06",4862.25,4862.25,4862.25,4862.25,0],["2017-07-07",4862.25,4862.25,4862.25,4862.25,0],["2017-07-10",4862.25,4862.25,4862.25,4862.25,1],["2017-07-11",5056.74,5056.74,5056.74,5056.74,100],["2017-07-12",5056.74,5056.74,5056.74,5056.74,0],["2017-07-13",5056.74,5056.74,5056.74,5056.74,0],["2017-07-14",5056.74,5056.74,5056.74,5056.74,0],["2017-07-17",5056.74,5056.74,5056.74,5056.74,0],["2017-07-18",5056.74,5056.74,5056.74,5056.74,0],["2017-07-19",5056.74,5056.74,5056.74,5056.74,0],["2017-07-20",5056.74,5056.74,5056.74,5056.74,0],["2017-07-21",5056.74,5056.74,5056.74,5056.74,0],["2017-07-24",5056.74,5056.74,5056.74,5056.74,0],["2017-07-25",5056.74,5056.74,5056.74,5056.74,0],["2017-07-26",5056.74,5056.74,5056.74,5056.74,0],["2017-07-27",5056.74,5056.74,5056.74,5056.74,0],["2017-07-28",5056.74,5056.74,5056.74,5056.74,0],["2017-07-31",4784.45,5056.74,4784.45,5056.74,563],["2017-08-01",5056.74,5056.74,5056.74,5056.74,0],["2017-08-02",5056.74,5056.74,5056.74,5056.74,0],["2017-08-03",5562.41,5562.41,5562.41,5562.41,9100],["2017-08-04",5562.41,5562.41,5562.41,5562.41,63],["2017-08-07",5056.74,5056.74,5056.74,5056.74,100],["2017-08-08",5134.54,5134.54,5134.54,5134.54,1000],["2017-08-09",4784.45,4784.45,4784.45,4784.45,5000],["2017-08-10",4784.45,4784.45,4784.45,4784.45,0],["2017-08-11",4784.45,4784.45,4784.45,4784.45,0],["2017-08-14",4784.45,4784.45,4784.45,4784.45,0],["2017-08-15",4784.45,4784.45,4784.45,4784.45,0],["2017-08-16",4784.45,4784.45,4784.45,4784.45,0],["2017-08-17",4317.68,4317.68,4317.68,4317.68,3000],["2017-08-18",4317.68,4317.68,4317.68,4317.68,0],["2017-08-21",4317.68,4317.68,4317.68,4317.68,0],["2017-08-22",4317.68,4317.68,4317.68,4317.68,0],["2017-08-23",4317.68,4317.68,4317.68,4317.68,0],["2017-08-24",4317.68,4317.68,4317.68,4317.68,0],["2017-08-25",4317.68,4317.68,4317.68,4317.68,0],["2017-08-28",4317.68,4317.68,4317.68,4317.68,0],["2017-08-29",4317.68,4317.68,4317.68,4317.68,0],["2017-08-30",4317.68,4317.68,4317.68,4317.68,0],["2017-08-31",4317.68,4317.68,4317.68,4317.68,0],["2017-09-01",4317.68,4317.68,4317.68,4317.68,0],["2017-09-05",4317.68,4317.68,4317.68,4317.68,0],["2017-09-06",4317.68,4317.68,4317.68,4317.68,0],["2017-09-07",4745.56,4745.56,4745.56,4745.56,200],["2017-09-08",4745.56,4745.56,4745.56,4745.56,0],["2017-09-11",4745.56,4745.56,4745.56,4745.56,0],["2017-09-12",4745.56,4745.56,4745.56,4745.56,0],["2017-09-13",4862.25,5017.84,4862.25,5017.84,911],["2017-09-14",5251.23,5251.23,5251.23,5251.23,500],["2017-09-15",5251.23,5251.23,5251.23,5251.23,1000],["2017-09-18",5251.23,5251.23,5251.23,5251.23,0],["2017-09-19",5134.54,5134.54,5056.74,5056.74,1200],["2017-09-20",5251.23,5251.23,5017.84,5017.84,634],["2017-09-21",4978.94,4978.94,4901.15,4901.15,2300],["2017-09-22",4901.15,4901.15,4901.15,4901.15,0],["2017-09-25",4901.15,4901.15,4901.15,4901.15,0],["2017-09-26",4901.15,4901.15,4901.15,4901.15,0],["2017-09-27",4901.15,4901.15,4901.15,4901.15,0],["2017-09-28",4901.15,4901.15,4901.15,4901.15,0],["2017-09-29",5212.33,5212.33,5212.33,5212.33,100],["2017-10-02",5212.33,5251.23,5212.33,5251.23,12200],["2017-10-03",5251.23,5251.23,5251.23,5251.23,0],["2017-10-04",5290.13,5290.13,5290.13,5290.13,100],["2017-10-05",5290.13,5290.13,5290.13,5290.13,0],["2017-10-06",5290.13,5290.13,5290.13,5290.13,0],["2017-10-09",5445.72,5445.72,5445.72,5445.72,500],["2017-10-10",5445.72,5445.72,5445.72,5445.72,40],["2017-10-11",5445.72,5445.72,5445.72,5445.72,0],["2017-10-12",5445.72,5445.72,5445.72,5445.72,775],["2017-10-13",5445.72,5445.72,5445.72,5445.72,0],["2017-10-16",5445.72,5445.72,5445.72,5445.72,23085],["2017-10-17",5445.72,5445.72,5445.72,5445.72,63],["2017-10-18",5445.72,5445.72,5445.72,5445.72,0],["2017-10-19",5445.72,5445.72,5445.72,5445.72,0],["2017-10-20",5445.72,5445.72,5445.72,5445.72,200],["2017-10-23",5445.72,5484.62,5445.72,5484.62,500],["2017-10-24",5484.62,5484.62,5484.62,5484.62,0],["2017-10-25",5484.62,5484.62,5484.62,5484.62,0],["2017-10-26",5484.62,5484.62,5484.62,5484.62,0],["2017-10-27",5484.62,5484.62,5484.62,5484.62,0],["2017-10-30",5484.62,5484.62,5484.62,5484.62,0],["2017-10-31",5484.62,5484.62,5484.62,5484.62,0],["2017-11-01",5484.62,5484.62,5484.62,5484.62,0],["2017-11-02",5484.62,5484.62,5484.62,5484.62,0],["2017-11-03",5484.62,5484.62,5484.62,5484.62,0],["2017-11-06",5484.62,5484.62,5484.62,5484.62,5100],["2017-11-07",5484.62,5484.62,5484.62,5484.62,0],["2017-11-08",5484.62,5484.62,5484.62,5484.62,0],["2017-11-09",5484.62,5484.62,5484.62,5484.62,0],["2017-11-10",5484.62,5484.62,5484.62,5484.62,0],["2017-11-13",5484.62,5484.62,5484.62,5484.62,0],["2017-11-14",5484.62,5484.62,5484.62,5484.62,0],["2017-11-15",5484.62,5484.62,5484.62,5484.62,0],["2017-11-16",5484.62,6029.19,5484.62,6029.19,200],["2017-11-17",6612.66,6612.66,6612.66,6612.66,100],["2017-11-20",7273.93,7273.93,7273.93,7273.93,100],["2017-11-21",7779.6,7779.6,7779.6,7779.6,100],["2017-11-22",8479.76,8479.76,8479.76,8479.76,100],["2017-11-23",8479.76,8479.76,8479.76,8479.76,0],["2017-11-24",8479.76,8479.76,8479.76,8479.76,0],["2017-11-27",8752.05,8752.05,8752.05,8752.05,100],["2017-11-28",8752.05,8752.05,8752.05,8752.05,0],["2017-11-29",8752.05,8752.05,8752.05,8752.05,0],["2017-11-30",8752.05,8752.05,8752.05,8752.05,0],["2017-12-01",8752.05,8752.05,8752.05,8752.05,0],["2017-12-04",8752.05,8752.05,8752.05,8752.05,0],["2017-12-05",8752.05,8752.05,8752.05,8752.05,0],["2017-12-06",8752.05,8752.05,8752.05,8752.05,0],["2017-12-07",8752.05,8752.05,8752.05,8752.05,0],["2017-12-08",9607.81,9607.81,9607.81,9607.81,100],["2017-12-11",9607.81,9607.81,9607.81,9607.81,0],["2017-12-12",9607.81,9607.81,9607.81,9607.81,0],["2017-12-13",9607.81,9607.81,9607.81,9607.81,0],["2017-12-14",9607.81,9607.81,9607.81,9607.81,0],["2017-12-15",9607.81,9607.81,9607.81,9607.81,0],["2017-12-18",9607.81,9607.81,9607.81,9607.81,0],["2017-12-19",9607.81,9607.81,9607.81,9607.81,0],["2017-12-20",9607.81,9607.81,9607.81,9607.81,0],["2017-12-21",9607.81,9607.81,9607.81,9607.81,23],["2017-12-22",9607.81,9607.81,9607.81,9607.81,0],["2017-12-25",10541.36,10541.36,10541.36,10541.36,100],["2017-12-26",10541.36,10541.36,10541.36,10541.36,0],["2017-12-27",10541.36,10541.36,10541.36,10541.36,0],["2017-12-28",10541.36,10541.36,10541.36,10541.36,0],["2017-12-29",10541.36,10541.36,10541.36,10541.36,0],["2018-01-02",10541.36,10541.36,10541.36,10541.36,0],["2018-01-03",10541.36,10541.36,10541.36,10541.36,0],["2018-01-04",10541.36,10541.36,10541.36,10541.36,0],["2018-01-05",10541.36,10541.36,10541.36,10541.36,0],["2018-01-08",10541.36,10541.36,10541.36,10541.36,0],["2018-01-09",10541.36,10541.36,10541.36,10541.36,0],["2018-01-10",10541.36,10541.36,10541.36,10541.36,0],["2018-01-11",10541.36,10541.36,10541.36,10541.36,0],["2018-01-12",9491.11,9491.11,9491.11,9491.11,1600],["2018-01-15",9491.11,9491.11,9491.11,9491.11,0],["2018-01-16",9491.11,9491.11,9491.11,9491.11,0],["2018-01-17",8557.56,8557.56,8557.56,8557.56,100],["2018-01-18",7701.8,7701.8,7701.8,7701.8,100],["2018-01-19",6962.74,6962.74,6962.74,6962.74,600],["2018-01-22",6962.74,6962.74,6962.74,6962.74,1000],["2018-01-23",6962.74,6962.74,6962.74,6962.74,0],["2018-01-24",6962.74,6962.74,6962.74,6962.74,10],["2018-01-25",6962.74,6962.74,6962.74,6962.74,24],["2018-01-26",7001.64,7351.72,7001.64,7351.72,300],["2018-01-29",7701.8,7701.8,7701.8,7701.8,100],["2018-01-30",7974.09,7974.09,7974.09,7974.09,100],["2018-01-31",8518.66,8518.66,8518.66,8518.66,100],["2018-02-01",8518.66,8518.66,8518.66,8518.66,0],["2018-02-02",8518.66,8518.66,8518.66,8518.66,0],["2018-02-05",8518.66,8518.66,8518.66,8518.66,0],["2018-02-06",8518.66,8518.66,8518.66,8518.66,0],["2018-02-07",8518.66,8518.66,8518.66,8518.66,0],["2018-02-08",8518.66,8518.66,8518.66,8518.66,0],["2018-02-09",7701.8,7701.8,7701.8,7701.8,200],["2018-02-12",7701.8,7701.8,7701.8,7701.8,0],["2018-02-13",7701.8,7701.8,7701.8,7701.8,0],["2018-02-21",7701.8,7701.8,7701.8,7701.8,0],["2018-02-22",7701.8,7701.8,7701.8,7701.8,0],["2018-02-23",7701.8,7701.8,7701.8,7701.8,0],["2018-02-26",7701.8,7701.8,7701.8,7701.8,0],["2018-02-27",7390.62,7390.62,7390.62,7390.62,500],["2018-02-28",7390.62,7390.62,7390.62,7390.62,0],["2018-03-01",7390.62,7390.62,7390.62,7390.62,0],["2018-03-02",7390.62,7390.62,7390.62,7390.62,0],["2018-03-05",7390.62,7390.62,7390.62,7390.62,0],["2018-03-06",7390.62,7390.62,7390.62,7390.62,0],["2018-03-07",7390.62,7390.62,7390.62,7390.62,0],["2018-03-08",7001.64,7001.64,7001.64,7001.64,300],["2018-03-09",7001.64,7001.64,7001.64,7001.64,0],["2018-03-12",6612.66,6612.66,6612.66,6612.66,100],["2018-03-13",6612.66,6612.66,6612.66,6612.66,0],["2018-03-14",6612.66,6612.66,6612.66,6612.66,0],["2018-03-15",6612.66,6612.66,6612.66,6612.66,0],["2018-03-16",6612.66,6612.66,6612.66,6612.66,0],["2018-03-19",6612.66,6612.66,6612.66,6612.66,0],["2018-03-20",6612.66,6612.66,6612.66,6612.66,0],["2018-03-21",6612.66,6612.66,6612.66,6612.66,0],["2018-03-22",6612.66,6612.66,6612.66,6612.66,0],["2018-03-23",6612.66,6612.66,6612.66,6612.66,0],["2018-03-26",6768.25,6923.84,6768.25,6923.84,1100],["2018-03-27",6612.66,6612.66,6612.66,6612.66,400],["2018-03-28",6612.66,7118.33,6612.66,7118.33,330],["2018-03-29",7118.33,7118.33,7118.33,7118.33,0],["2018-03-30",7118.33,7118.33,7118.33,7118.33,0],["2018-04-02",7118.33,7118.33,7118.33,7118.33,0],["2018-04-03",7118.33,7118.33,7118.33,7118.33,0],["2018-04-04",7118.33,7118.33,7118.33,7118.33,0],["2018-04-05",7118.33,7118.33,7118.33,7118.33,0],["2018-04-06",7118.33,7118.33,7118.33,7118.33,0],["2018-04-09",7118.33,7118.33,7118.33,7118.33,100],["2018-04-10",7118.33,7118.33,7118.33,7118.33,0],["2018-04-11",7118.33,7118.33,7118.33,7118.33,0],["2018-04-12",7118.33,7118.33,7118.33,7118.33,0],["2018-04-13",7118.33,7118.33,7118.33,7118.33,0],["2018-04-16",7118.33,7118.33,7118.33,7118.33,0],["2018-04-17",7118.33,7118.33,7118.33,7118.33,0],["2018-04-18",7118.33,7118.33,7118.33,7118.33,0],["2018-04-19",7118.33,7118.33,7118.33,7118.33,0],["2018-04-20",7118.33,7118.33,7118.33,7118.33,0],["2018-04-23",7118.33,7118.33,7118.33,7118.33,0],["2018-04-24",7118.33,7118.33,7118.33,7118.33,0],["2018-04-26",7118.33,7118.33,7118.33,7118.33,0],["2018-04-27",7118.33,7118.33,7118.33,7118.33,0],["2018-05-02",7118.33,7118.33,7118.33,7118.33,0],["2018-05-03",7118.33,7118.33,7118.33,7118.33,0],["2018-05-04",7118.33,7118.33,7118.33,7118.33,0],["2018-05-07",7118.33,7118.33,7118.33,7118.33,0],["2018-05-08",7118.33,7118.33,7118.33,7118.33,0],["2018-05-09",7118.33,7118.33,7118.33,7118.33,0],["2018-05-10",7118.33,7118.33,7118.33,7118.33,0],["2018-05-11",7118.33,7118.33,7118.33,7118.33,0],["2018-05-14",7118.33,7118.33,7118.33,7118.33,0],["2018-05-15",7118.33,7118.33,7118.33,7118.33,0],["2018-05-16",7118.33,7118.33,7118.33,7118.33,0],["2018-05-17",6545.59,6545.59,6463.77,6463.77,1500],["2018-05-18",6463.77,6463.77,6463.77,6463.77,0],["2018-05-21",6463.77,6463.77,6463.77,6463.77,0],["2018-05-22",6463.77,6463.77,6463.77,6463.77,0],["2018-05-23",6463.77,6463.77,6463.77,6463.77,0],["2018-05-24",6463.77,6463.77,6463.77,6463.77,0],["2018-05-25",6463.77,6463.77,6463.77,6463.77,0],["2018-05-28",6463.77,6463.77,6463.77,6463.77,0],["2018-05-29",6463.77,6463.77,6463.77,6463.77,0],["2018-05-30",6463.77,6463.77,6463.77,6463.77,0],["2018-05-31",6504.68,6504.68,6504.68,6504.68,300],["2018-06-01",6504.68,6504.68,6504.68,6504.68,0],["2018-06-04",6504.68,6504.68,6504.68,6504.68,0],["2018-06-05",6504.68,6504.68,6504.68,6504.68,0],["2018-06-06",6504.68,6504.68,6504.68,6504.68,0],["2018-06-07",6504.68,6504.68,6504.68,6504.68,0],["2018-06-08",6504.68,6504.68,6504.68,6504.68,0],["2018-06-11",6504.68,6504.68,6504.68,6504.68,0],["2018-06-12",6504.68,6504.68,6504.68,6504.68,0],["2018-06-13",6504.68,6504.68,6504.68,6504.68,0],["2018-06-14",6504.68,6504.68,6504.68,6504.68,0],["2018-06-15",6504.68,6504.68,6504.68,6504.68,0],["2018-06-18",6504.68,6504.68,6504.68,6504.68,0],["2018-06-19",6504.68,6504.68,6504.68,6504.68,0],["2018-06-20",6504.68,6504.68,6504.68,6504.68,0],["2018-06-21",6504.68,6504.68,6504.68,6504.68,0],["2018-06-22",6504.68,6504.68,6504.68,6504.68,0],["2018-06-25",6504.68,6504.68,6504.68,6504.68,0],["2018-06-26",6504.68,6504.68,6504.68,6504.68,0],["2018-06-27",6504.68,6504.68,6504.68,6504.68,0],["2018-06-28",6750.14,6750.14,6750.14,6750.14,100],["2018-06-29",6750.14,6750.14,6750.14,6750.14,100],["2018-07-02",6750.14,6750.14,6750.14,6750.14,0],["2018-07-03",6750.14,6750.14,6750.14,6750.14,0],["2018-07-04",6750.14,6750.14,6750.14,6750.14,0],["2018-07-05",6750.14,6750.14,6750.14,6750.14,0],["2018-07-06",6750.14,6750.14,6750.14,6750.14,0],["2018-07-09",6750.14,6750.14,6750.14,6750.14,0],["2018-07-10",6750.14,6750.14,6750.14,6750.14,0],["2018-07-11",6750.14,6750.14,6750.14,6750.14,0],["2018-07-12",6750.14,6750.14,6750.14,6750.14,0],["2018-07-13",6750.14,6750.14,6750.14,6750.14,0],["2018-07-16",6750.14,6750.14,6750.14,6750.14,0],["2018-07-17",6750.14,6750.14,6750.14,6750.14,0],["2018-07-18",6750.14,6750.14,6750.14,6750.14,0],["2018-07-19",6750.14,6750.14,6750.14,6750.14,0],["2018-07-20",6750.14,6750.14,6750.14,6750.14,0],["2018-07-23",6750.14,6750.14,6750.14,6750.14,0],["2018-07-24",6750.14,6750.14,6750.14,6750.14,0],["2018-07-25",6750.14,6750.14,6750.14,6750.14,0],["2018-07-26",6750.14,6750.14,6750.14,6750.14,0],["2018-07-27",6750.14,6750.14,6750.14,6750.14,0],["2018-07-30",6913.78,6913.78,6913.78,6913.78,500],["2018-07-31",6913.78,6913.78,6913.78,6913.78,0],["2018-08-01",6913.78,6913.78,6913.78,6913.78,0],["2018-08-02",6913.78,6913.78,6913.78,6913.78,0],["2018-08-03",6913.78,6913.78,6913.78,6913.78,0],["2018-08-06",6913.78,6913.78,6913.78,6913.78,0],["2018-08-07",6913.78,6913.78,6913.78,6913.78,0],["2018-08-08",6913.78,6913.78,6913.78,6913.78,0],["2018-08-09",6913.78,6913.78,6913.78,6913.78,0],["2018-08-10",6913.78,6913.78,6913.78,6913.78,0],["2018-08-13",6913.78,6913.78,6913.78,6913.78,0],["2018-08-14",6913.78,6913.78,6913.78,6913.78,0],["2018-08-15",6913.78,6913.78,6913.78,6913.78,0],["2018-08-16",6913.78,6913.78,6913.78,6913.78,0],["2018-08-17",6545.59,6545.59,6341.04,6341.04,2000],["2018-08-20",6341.04,6341.04,6341.04,6341.04,0],["2018-08-21",6341.04,6341.04,6341.04,6341.04,0],["2018-08-22",6341.04,6341.04,6341.04,6341.04,0],["2018-08-23",6341.04,6341.04,6341.04,6341.04,0],["2018-08-24",6341.04,6341.04,6341.04,6341.04,0],["2018-08-27",6341.04,6341.04,6341.04,6341.04,0],["2018-08-28",6341.04,6341.04,6341.04,6341.04,0],["2018-08-29",6341.04,6791.05,6136.5,6791.05,2100],["2018-08-30",6791.05,6791.05,6791.05,6791.05,0],["2018-08-31",6872.87,6872.87,6872.87,6872.87,100],["2018-09-04",6872.87,6872.87,6872.87,6872.87,0],["2018-09-05",6872.87,6872.87,6872.87,6872.87,0],["2018-09-06",6872.87,6872.87,6872.87,6872.87,0],["2018-09-07",6872.87,6872.87,6872.87,6872.87,0],["2018-09-10",6872.87,6872.87,6872.87,6872.87,0],["2018-09-11",6872.87,6872.87,6872.87,6872.87,0],["2018-09-12",6872.87,6872.87,6872.87,6872.87,0],["2018-09-13",6872.87,6872.87,6872.87,6872.87,0],["2018-09-14",6872.87,6872.87,6872.87,6872.87,0],["2018-09-17",6872.87,6872.87,6872.87,6872.87,0],["2018-09-18",6872.87,6872.87,6872.87,6872.87,0],["2018-09-19",6872.87,6872.87,6872.87,6872.87,0],["2018-09-20",6872.87,6872.87,6872.87,6872.87,0],["2018-09-21",6872.87,6872.87,6872.87,6872.87,0],["2018-09-24",6872.87,6872.87,6872.87,6872.87,0],["2018-09-25",7036.51,7036.51,7036.51,7036.51,100],["2018-09-26",7036.51,7036.51,7036.51,7036.51,0],["2018-09-27",7036.51,7036.51,7036.51,7036.51,0],["2018-09-28",7036.51,7036.51,7036.51,7036.51,0],["2018-10-01",7036.51,7036.51,7036.51,7036.51,0],["2018-10-02",7036.51,7036.51,7036.51,7036.51,0],["2018-10-03",7036.51,7036.51,7036.51,7036.51,0],["2018-10-04",7036.51,7036.51,7036.51,7036.51,0],["2018-10-05",7036.51,7036.51,7036.51,7036.51,0],["2018-10-08",7036.51,7036.51,7036.51,7036.51,0],["2018-10-09",7036.51,7036.51,7036.51,7036.51,0],["2018-10-10",7036.51,7036.51,7036.51,7036.51,0],["2018-10-11",7036.51,7036.51,7036.51,7036.51,0],["2018-10-12",6341.04,6381.95,6341.04,6381.95,500],["2018-10-15",6381.95,6381.95,6381.95,6381.95,0],["2018-10-16",6381.95,6381.95,6381.95,6381.95,0],["2018-10-17",6136.5,6136.5,6136.5,6136.5,600],["2018-10-18",5727.4,5727.4,5727.4,5727.4,4500],["2018-10-19",5727.4,5727.4,5727.4,5727.4,3000],["2018-10-22",5727.4,5727.4,5727.4,5727.4,0],["2018-10-23",5318.3,5318.3,5154.66,5318.3,10700],["2018-10-24",5154.66,5850.13,5154.66,5850.13,800],["2018-10-25",5318.3,5318.3,5318.3,5318.3,700],["2018-10-26",4909.2,5850.13,4909.2,5850.13,4300],["2018-10-29",6422.86,6422.86,6422.86,6422.86,100],["2018-10-30",6422.86,6422.86,6422.86,6422.86,0],["2018-10-31",7036.51,7036.51,7036.51,7036.51,100],["2018-11-01",7036.51,7036.51,7036.51,7036.51,0],["2018-11-02",7036.51,7036.51,7036.51,7036.51,0],["2018-11-05",7036.51,7036.51,7036.51,7036.51,0],["2018-11-06",7691.07,7691.07,7691.07,7691.07,100],["2018-11-07",7691.07,7691.07,7691.07,7691.07,0],["2018-11-08",7691.07,7691.07,7691.07,7691.07,0],["2018-11-09",7691.07,7691.07,7691.07,7691.07,0],["2018-11-12",7691.07,7691.07,7691.07,7691.07,0],["2018-11-13",7691.07,7691.07,7691.07,7691.07,0],["2018-11-14",7691.07,7691.07,7691.07,7691.07,0],["2018-11-15",7691.07,7691.07,7691.07,7691.07,0],["2018-11-16",7691.07,7691.07,7691.07,7691.07,0],["2018-11-19",7691.07,7691.07,7691.07,7691.07,0],["2018-11-20",7691.07,7691.07,7691.07,7691.07,0],["2018-11-21",7691.07,7691.07,7691.07,7691.07,0],["2018-11-22",7036.51,7036.51,7036.51,7036.51,100],["2018-11-23",6381.95,6381.95,6381.95,6381.95,200],["2018-11-26",6995.6,6995.6,6995.6,6995.6,100],["2018-11-27",6341.04,7281.97,6341.04,7281.97,800],["2018-11-28",7281.97,7281.97,7281.97,7281.97,0],["2018-11-29",7568.34,7568.34,7568.34,7568.34,100],["2018-11-30",7691.07,7691.07,7691.07,7691.07,100],["2018-12-03",7691.07,7691.07,7691.07,7691.07,0],["2018-12-04",7691.07,7691.07,7691.07,7691.07,0],["2018-12-05",7691.07,7691.07,7691.07,7691.07,0],["2018-12-06",7691.07,7691.07,7691.07,7691.07,0],["2018-12-07",7691.07,7691.07,7691.07,7691.07,0],["2018-12-10",7691.07,7691.07,7691.07,7691.07,0],["2018-12-11",7691.07,7691.07,7691.07,7691.07,0],["2018-12-12",7691.07,7691.07,7691.07,7691.07,0],["2018-12-13",7691.07,7691.07,7691.07,7691.07,0],["2018-12-14",7691.07,7691.07,7691.07,7691.07,0],["2018-12-17",7691.07,7691.07,7691.07,7691.07,0],["2018-12-18",7691.07,7691.07,7691.07,7691.07,0],["2018-12-19",7691.07,7691.07,7691.07,7691.07,0],["2018-12-20",7691.07,7691.07,7691.07,7691.07,0],["2018-12-21",7691.07,7691.07,7691.07,7691.07,0],["2018-12-24",7691.07,7691.07,7691.07,7691.07,0],["2018-12-25",7691.07,7691.07,7691.07,7691.07,0],["2018-12-26",7691.07,7691.07,7691.07,7691.07,0],["2018-12-27",7691.07,7691.07,7691.07,7691.07,0],["2018-12-28",7691.07,7691.07,7691.07,7691.07,0],["2019-01-02",7691.07,7691.07,7691.07,7691.07,0],["2019-01-03",7691.07,7691.07,7691.07,7691.07,0],["2019-01-04",7691.07,7691.07,7691.07,7691.07,0],["2019-01-07",7691.07,7691.07,7691.07,7691.07,0],["2019-01-08",7691.07,7691.07,7691.07,7691.07,0],["2019-01-09",7691.07,7691.07,7691.07,7691.07,0],["2019-01-10",7691.07,7691.07,7691.07,7691.07,0],["2019-01-11",7691.07,7691.07,7691.07,7691.07,0],["2019-01-14",7691.07,7691.07,7691.07,7691.07,0],["2019-01-15",7691.07,7691.07,7691.07,7691.07,0],["2019-01-16",7691.07,7691.07,7691.07,7691.07,0],["2019-01-17",7691.07,7691.07,7691.07,7691.07,0],["2019-01-18",7691.07,7691.07,7691.07,7691.07,0],["2019-01-21",7691.07,7691.07,7691.07,7691.07,0],["2019-01-22",7691.07,7691.07,7691.07,7691.07,0],["2019-01-23",7691.07,7691.07,7691.07,7691.07,0],["2019-01-24",7731.98,7731.98,7731.98,7731.98,2500],["2019-01-25",7731.98,7731.98,7731.98,7731.98,0],["2019-01-28",7731.98,7731.98,7731.98,7731.98,0],["2019-01-29",7731.98,7731.98,7731.98,7731.98,0],["2019-01-30",7731.98,7731.98,7731.98,7731.98,0],["2019-01-31",7731.98,7731.98,7731.98,7731.98,0],["2019-02-01",7731.98,7731.98,7731.98,7731.98,0],["2019-02-11",7731.98,7731.98,7731.98,7731.98,0],["2019-02-12",7731.98,7731.98,7731.98,7731.98,0],["2019-02-13",7731.98,7731.98,7731.98,7731.98,0],["2019-02-14",7731.98,7731.98,7731.98,7731.98,0],["2019-02-15",7731.98,7731.98,7731.98,7731.98,0],["2019-02-18",7731.98,7731.98,7731.98,7731.98,0],["2019-02-19",7731.98,7731.98,7731.98,7731.98,0],["2019-02-20",7731.98,7731.98,7731.98,7731.98,0],["2019-02-21",7731.98,7731.98,7731.98,7731.98,0],["2019-02-22",7731.98,7731.98,7731.98,7731.98,0],["2019-02-25",7731.98,7731.98,7731.98,7731.98,0],["2019-02-26",7731.98,7731.98,7731.98,7731.98,0],["2019-02-27",7731.98,7731.98,7731.98,7731.98,0],["2019-02-28",7731.98,7731.98,7731.98,7731.98,0],["2019-03-01",7731.98,7731.98,7731.98,7731.98,0],["2019-03-04",7731.98,7731.98,7731.98,7731.98,0],["2019-03-05",7731.98,7731.98,7731.98,7731.98,0],["2019-03-06",7731.98,7731.98,7731.98,7731.98,0],["2019-03-07",7731.98,7731.98,7731.98,7731.98,0],["2019-03-08",7731.98,7731.98,7731.98,7731.98,0],["2019-03-11",7731.98,7731.98,7731.98,7731.98,0],["2019-03-12",7731.98,7731.98,7731.98,7731.98,0],["2019-03-13",7731.98,7731.98,7731.98,7731.98,0],["2019-03-14",7731.98,7731.98,7731.98,7731.98,0],["2019-03-15",7731.98,7731.98,7731.98,7731.98,0],["2019-03-18",7731.98,7731.98,7731.98,7731.98,0],["2019-03-19",7731.98,7731.98,7731.98,7731.98,0],["2019-03-20",7731.98,7731.98,7731.98,7731.98,0],["2019-03-21",7731.98,7731.98,7731.98,7731.98,0],["2019-03-22",7731.98,7731.98,7731.98,7731.98,0],["2019-03-25",7731.98,7731.98,7731.98,7731.98,0],["2019-03-26",7731.98,7731.98,7731.98,7731.98,0],["2019-03-27",7731.98,7731.98,7731.98,7731.98,0],["2019-03-28",7731.98,7731.98,7731.98,7731.98,0],["2019-03-29",7731.98,7731.98,7731.98,7731.98,0],["2019-04-01",7731.98,7731.98,7731.98,7731.98,0],["2019-04-02",7731.98,7731.98,7731.98,7731.98,0],["2019-04-03",7731.98,7731.98,7731.98,7731.98,0],["2019-04-04",7731.98,7731.98,7731.98,7731.98,0],["2019-04-05",7731.98,7731.98,7731.98,7731.98,0],["2019-04-08",7731.98,7731.98,7731.98,7731.98,0],["2019-04-09",7731.98,7731.98,7731.98,7731.98,0],["2019-04-10",7731.98,7731.98,7731.98,7731.98,0],["2019-04-11",7731.98,7731.98,7731.98,7731.98,0],["2019-04-12",7731.98,7731.98,7731.98,7731.98,0],["2019-04-16",7731.98,7731.98,7731.98,7731.98,0],["2019-04-17",7731.98,7731.98,7731.98,7731.98,0],["2019-04-18",6995.6,7731.98,6995.6,7731.98,200],["2019-04-19",7731.98,7731.98,7731.98,7731.98,0],["2019-04-22",7731.98,7731.98,7731.98,7731.98,0],["2019-04-23",7731.98,7731.98,7731.98,7731.98,0],["2019-04-24",7731.98,7731.98,7731.98,7731.98,0],["2019-04-25",7036.51,7036.51,7036.51,7036.51,200],["2019-04-26",7036.51,7036.51,7036.51,7036.51,0],["2019-05-02",7036.51,7036.51,7036.51,7036.51,0],["2019-05-03",7036.51,7036.51,7036.51,7036.51,0],["2019-05-06",7036.51,7036.51,7036.51,7036.51,0],["2019-05-07",6545.59,6545.59,6545.59,6545.59,500],["2019-05-08",6545.59,6545.59,6545.59,6545.59,0],["2019-05-09",6545.59,6545.59,6545.59,6545.59,0],["2019-05-10",6545.59,6545.59,6545.59,6545.59,0],["2019-05-13",6545.59,6545.59,6545.59,6545.59,0],["2019-05-14",6545.59,6545.59,6545.59,6545.59,0],["2019-05-15",6545.59,6545.59,6545.59,6545.59,0],["2019-05-16",5934.67,5934.67,5934.67,5934.67,100],["2019-05-17",5934.67,5934.67,5934.67,5934.67,0],["2019-05-20",5934.67,5934.67,5934.67,5934.67,0],["2019-05-21",5934.67,5934.67,5934.67,5934.67,0],["2019-05-22",5934.67,5934.67,5934.67,5934.67,0],["2019-05-23",5934.67,5934.67,5934.67,5934.67,0],["2019-05-24",5934.67,5934.67,5934.67,5934.67,0],["2019-05-27",5934.67,5934.67,5934.67,5934.67,0],["2019-05-28",5934.67,5934.67,5934.67,5934.67,0],["2019-05-29",5934.67,5934.67,5934.67,5934.67,0],["2019-05-30",5934.67,5934.67,5934.67,5934.67,0],["2019-05-31",5934.67,5934.67,5934.67,5934.67,0],["2019-06-03",5934.67,5934.67,5934.67,5934.67,0],["2019-06-04",5934.67,5934.67,5934.67,5934.67,1200],["2019-06-05",5934.67,5934.67,5934.67,5934.67,0],["2019-06-06",5934.67,5934.67,5934.67,5934.67,0],["2019-06-07",5934.67,5934.67,5934.67,5934.67,0],["2019-06-10",5934.67,5934.67,5934.67,5934.67,1000],["2019-06-11",5934.67,5934.67,5934.67,5934.67,0],["2019-06-12",5934.67,5934.67,5934.67,5934.67,0],["2019-06-13",5934.67,5934.67,5934.67,5934.67,0],["2019-06-14",5934.67,5934.67,5934.67,5934.67,0],["2019-06-17",5934.67,5934.67,5934.67,5934.67,0],["2019-06-18",5934.67,5934.67,5934.67,5934.67,0],["2019-06-19",5934.67,5934.67,5934.67,5934.67,0],["2019-06-20",5934.67,5934.67,5934.67,5934.67,0],["2019-06-21",5934.67,5934.67,5934.67,5934.67,0],["2019-06-24",5934.67,5934.67,5934.67,5934.67,0],["2019-06-25",5934.67,5934.67,5934.67,5934.67,0],["2019-06-26",5934.67,5934.67,5934.67,5934.67,0],["2019-06-27",5934.67,5934.67,5934.67,5934.67,0],["2019-06-28",5934.67,5934.67,5934.67,5934.67,0],["2019-07-01",5934.67,5934.67,5934.67,5934.67,0],["2019-07-02",5934.67,5934.67,5934.67,5934.67,0],["2019-07-03",5934.67,5934.67,5934.67,5934.67,0],["2019-07-04",5934.67,5934.67,5934.67,5934.67,0],["2019-07-05",5934.67,5934.67,5934.67,5934.67,0],["2019-07-08",5672.85,5672.85,5672.85,5672.85,700],["2019-07-09",5672.85,5672.85,5672.85,5672.85,0],["2019-07-10",5672.85,5672.85,5672.85,5672.85,0],["2019-07-11",5672.85,5672.85,5672.85,5672.85,0],["2019-07-12",5672.85,5672.85,5672.85,5672.85,0],["2019-07-15",5672.85,5672.85,5672.85,5672.85,300],["2019-07-16",5672.85,5672.85,5672.85,5672.85,0],["2019-07-17",5672.85,5672.85,5672.85,5672.85,0],["2019-07-18",5672.85,5672.85,5672.85,5672.85,0],["2019-07-19",5672.85,5672.85,5672.85,5672.85,0],["2019-07-22",5672.85,5672.85,5672.85,5672.85,0],["2019-07-23",5672.85,5672.85,5672.85,5672.85,0],["2019-07-24",5672.85,5672.85,5672.85,5672.85,0],["2019-07-25",5672.85,5672.85,5672.85,5672.85,0],["2019-07-26",5672.85,5672.85,5672.85,5672.85,0],["2019-07-29",5672.85,5672.85,5672.85,5672.85,0],["2019-07-30",5672.85,5672.85,5672.85,5672.85,0],["2019-07-31",5672.85,5672.85,5672.85,5672.85,0],["2019-08-01",5672.85,5672.85,5672.85,5672.85,0],["2019-08-02",6240.13,6240.13,6240.13,6240.13,100],["2019-08-05",6240.13,6240.13,6240.13,6240.13,0],["2019-08-06",6240.13,6240.13,6240.13,6240.13,0],["2019-08-07",6240.13,6240.13,6240.13,6240.13,0],["2019-08-08",6240.13,6240.13,6240.13,6240.13,0],["2019-08-09",6109.22,6109.22,6109.22,6109.22,100],["2019-08-12",6109.22,6109.22,6109.22,6109.22,0],["2019-08-13",6109.22,6109.22,6109.22,6109.22,0],["2019-08-14",6109.22,6109.22,6109.22,6109.22,0],["2019-08-15",5498.3,5498.3,5498.3,5498.3,300],["2019-08-16",5498.3,5498.3,5498.3,5498.3,0],["2019-08-19",5498.3,5498.3,5498.3,5498.3,0],["2019-08-20",5498.3,5498.3,5498.3,5498.3,0],["2019-08-21",6021.95,6021.95,6021.95,6021.95,100],["2019-08-22",6021.95,6021.95,6021.95,6021.95,0],["2019-08-23",6021.95,6021.95,6021.95,6021.95,0],["2019-08-26",6021.95,6021.95,6021.95,6021.95,0],["2019-08-27",6021.95,6021.95,6021.95,6021.95,0],["2019-08-28",6021.95,6021.95,6021.95,6021.95,0],["2019-08-29",6021.95,6021.95,6021.95,6021.95,0],["2019-08-30",6021.95,6021.95,6021.95,6021.95,0],["2019-09-03",6021.95,6021.95,6021.95,6021.95,0],["2019-09-04",5847.4,5847.4,5847.4,5847.4,100],["2019-09-05",5847.4,5847.4,5847.4,5847.4,0],["2019-09-06",5847.4,5847.4,5847.4,5847.4,0],["2019-09-09",5847.4,5847.4,5847.4,5847.4,0],["2019-09-10",5847.4,5847.4,5847.4,5847.4,0],["2019-09-11",5847.4,5847.4,5847.4,5847.4,0],["2019-09-12",5847.4,5847.4,5847.4,5847.4,0],["2019-09-13",5847.4,5847.4,5847.4,5847.4,0],["2019-09-16",5847.4,5847.4,5847.4,5847.4,0],["2019-09-17",5847.4,5847.4,5847.4,5847.4,0],["2019-09-18",5847.4,5847.4,5847.4,5847.4,0],["2019-09-19",5847.4,5847.4,5847.4,5847.4,0],["2019-09-20",5847.4,5847.4,5847.4,5847.4,0],["2019-09-23",5847.4,5847.4,5847.4,5847.4,0],["2019-09-24",5847.4,6414.68,5847.4,6414.68,200],["2019-09-25",7025.61,7025.61,7025.61,7025.61,100],["2019-09-26",7025.61,7025.61,7025.61,7025.61,0],["2019-09-27",7723.8,7723.8,7723.8,7723.8,1800],["2019-09-30",8160.17,8160.17,8160.17,8160.17,100],["2019-10-01",8160.17,8160.17,8160.17,8160.17,0],["2019-10-02",8160.17,8160.17,8160.17,8160.17,0],["2019-10-03",8160.17,8160.17,8160.17,8160.17,0],["2019-10-04",8160.17,8160.17,8160.17,8160.17,0],["2019-10-07",8160.17,8160.17,8160.17,8160.17,0],["2019-10-08",8160.17,8160.17,8160.17,8160.17,0],["2019-10-09",8160.17,8160.17,8160.17,8160.17,0],["2019-10-10",8160.17,8160.17,8160.17,8160.17,0],["2019-10-11",8160.17,8160.17,8160.17,8160.17,0],["2019-10-14",8160.17,8160.17,8160.17,8160.17,0],["2019-10-15",8160.17,8160.17,8160.17,8160.17,0],["2019-10-16",8160.17,8160.17,8160.17,8160.17,0],["2019-10-17",8160.17,8160.17,8160.17,8160.17,0],["2019-10-18",8160.17,8160.17,8160.17,8160.17,0],["2019-10-21",8160.17,8160.17,8160.17,8160.17,0],["2019-10-22",8160.17,8160.17,8160.17,8160.17,0],["2019-10-23",8160.17,8160.17,8160.17,8160.17,0],["2019-10-24",8160.17,8160.17,8160.17,8160.17,0],["2019-10-25",8160.17,8160.17,8160.17,8160.17,0],["2019-10-28",8160.17,8160.17,8160.17,8160.17,0],["2019-10-29",8160.17,8160.17,8160.17,8160.17,0],["2019-10-30",8160.17,8160.17,8160.17,8160.17,0],["2019-10-31",8160.17,8160.17,8160.17,8160.17,0],["2019-11-01",8160.17,8160.17,8160.17,8160.17,0],["2019-11-04",8160.17,8160.17,8160.17,8160.17,0],["2019-11-05",8160.17,8160.17,8160.17,8160.17,0],["2019-11-06",8160.17,8160.17,8160.17,8160.17,0],["2019-11-07",8160.17,8160.17,8160.17,8160.17,0],["2019-11-08",8160.17,8160.17,8160.17,8160.17,0],["2019-11-11",8160.17,8160.17,8160.17,8160.17,0],["2019-11-12",8160.17,8160.17,8160.17,8160.17,0],["2019-11-13",8160.17,8160.17,8160.17,8160.17,0],["2019-11-14",8160.17,8160.17,8160.17,8160.17,0],["2019-11-15",8160.17,8160.17,8160.17,8160.17,0],["2019-11-18",8160.17,8160.17,8160.17,8160.17,0],["2019-11-19",8160.17,8160.17,8160.17,8160.17,0],["2019-11-20",8160.17,8160.17,8160.17,8160.17,0],["2019-11-21",8160.17,8160.17,8160.17,8160.17,0],["2019-11-22",8160.17,8160.17,8160.17,8160.17,0],["2019-11-25",8160.17,8160.17,8160.17,8160.17,0],["2019-11-26",8160.17,8160.17,8160.17,8160.17,0],["2019-11-27",8160.17,8160.17,8160.17,8160.17,0],["2019-11-28",8160.17,8160.17,8160.17,8160.17,0],["2019-11-29",8160.17,8160.17,8160.17,8160.17,0],["2019-12-02",8160.17,8160.17,8160.17,8160.17,0],["2019-12-03",8160.17,8160.17,8160.17,8160.17,0],["2019-12-04",8160.17,8160.17,8160.17,8160.17,0],["2019-12-05",8160.17,8160.17,8160.17,8160.17,0],["2019-12-06",8160.17,8160.17,8160.17,8160.17,0],["2019-12-09",8160.17,8160.17,8160.17,8160.17,0],["2019-12-10",8160.17,8160.17,8160.17,8160.17,0],["2019-12-11",8160.17,8160.17,8160.17,8160.17,0],["2019-12-12",8160.17,8160.17,8160.17,8160.17,0],["2019-12-13",8160.17,8160.17,8160.17,8160.17,0],["2019-12-16",8160.17,8160.17,8160.17,8160.17,0],["2019-12-17",8160.17,8160.17,8160.17,8160.17,0],["2019-12-18",8160.17,8160.17,8160.17,8160.17,0],["2019-12-19",8160.17,8160.17,8160.17,8160.17,0],["2019-12-20",8160.17,8160.17,8160.17,8160.17,0],["2019-12-23",8160.17,8160.17,8160.17,8160.17,0],["2019-12-24",8160.17,8160.17,8160.17,8160.17,0],["2019-12-25",8945.65,8945.65,8945.65,8945.65,400],["2019-12-26",8945.65,8945.65,8945.65,8945.65,1000],["2019-12-27",8072.9,8945.65,8072.9,8945.65,200],["2019-12-30",8727.46,8727.46,8727.46,8727.46,100],["2019-12-31",9600.21,9600.21,9600.21,9600.21,700],["2020-01-02",9600.21,9600.21,9600.21,9600.21,0],["2020-01-03",9600.21,9600.21,9600.21,9600.21,0],["2020-01-06",9600.21,9600.21,9600.21,9600.21,0],["2020-01-07",9600.21,9600.21,9600.21,9600.21,0],["2020-01-08",9600.21,9600.21,9600.21,9600.21,0],["2020-01-09",9600.21,9600.21,9600.21,9600.21,0],["2020-01-10",9600.21,9600.21,9600.21,9600.21,0],["2020-01-13",9600.21,9600.21,9600.21,9600.21,0],["2020-01-14",9600.21,9600.21,9600.21,9600.21,0],["2020-01-15",9600.21,9600.21,9600.21,9600.21,0],["2020-01-16",9600.21,9600.21,9600.21,9600.21,0],["2020-01-17",9600.21,9600.21,9600.21,9600.21,0],["2020-01-20",9600.21,9600.21,9600.21,9600.21,0],["2020-01-21",9600.21,9600.21,9600.21,9600.21,0],["2020-01-22",9600.21,9600.21,9600.21,9600.21,0],["2020-01-30",9600.21,9600.21,9600.21,9600.21,0],["2020-01-31",9600.21,9600.21,9600.21,9600.21,0],["2020-02-03",9600.21,9600.21,9600.21,9600.21,0],["2020-02-04",9600.21,9600.21,9600.21,9600.21,0],["2020-02-05",9600.21,9600.21,9600.21,9600.21,0],["2020-02-06",9600.21,9600.21,9600.21,9600.21,0],["2020-02-07",9600.21,9600.21,9600.21,9600.21,0],["2020-02-10",9600.21,9600.21,9600.21,9600.21,0],["2020-02-11",9600.21,9600.21,9600.21,9600.21,0],["2020-02-12",9600.21,9600.21,9600.21,9600.21,0],["2020-02-13",9600.21,9600.21,9600.21,9600.21,0],["2020-02-14",9600.21,9600.21,9600.21,9600.21,0],["2020-02-17",9600.21,9600.21,9600.21,9600.21,0],["2020-02-18",9600.21,9600.21,9600.21,9600.21,0],["2020-02-19",9600.21,9600.21,9600.21,9600.21,0],["2020-02-20",9600.21,9600.21,9600.21,9600.21,0],["2020-02-21",9600.21,9600.21,9600.21,9600.21,0],["2020-02-24",9600.21,9600.21,9600.21,9600.21,0],["2020-02-25",9600.21,9600.21,9600.21,9600.21,0],["2020-02-26",9600.21,9600.21,9600.21,9600.21,0],["2020-02-27",9600.21,9600.21,9600.21,9600.21,0],["2020-02-28",9600.21,9600.21,9600.21,9600.21,0],["2020-03-02",9600.21,9600.21,9600.21,9600.21,0],["2020-03-03",9600.21,9600.21,9600.21,9600.21,0],["2020-03-04",9600.21,9600.21,9600.21,9600.21,0],["2020-03-05",9600.21,9600.21,9600.21,9600.21,0],["2020-03-06",9600.21,9600.21,9600.21,9600.21,0],["2020-03-09",9600.21,9600.21,9600.21,9600.21,0],["2020-03-10",9600.21,9600.21,9600.21,9600.21,0],["2020-03-11",9600.21,9600.21,9600.21,9600.21,0],["2020-03-12",9600.21,9600.21,9600.21,9600.21,0],["2020-03-13",9600.21,9600.21,9600.21,9600.21,0],["2020-03-16",9600.21,9600.21,9600.21,9600.21,0],["2020-03-17",9600.21,9600.21,9600.21,9600.21,0],["2020-03-18",9600.21,9600.21,9600.21,9600.21,0],["2020-03-19",9600.21,9600.21,9600.21,9600.21,0],["2020-03-20",9600.21,9600.21,9600.21,9600.21,0],["2020-03-23",9600.21,9600.21,9600.21,9600.21,0],["2020-03-24",9600.21,9600.21,9600.21,9600.21,0],["2020-03-25",9600.21,9600.21,9600.21,9600.21,0],["2020-03-26",9600.21,9600.21,9600.21,9600.21,0],["2020-03-27",9600.21,9600.21,9600.21,9600.21,0],["2020-03-30",10472.95,10472.95,10472.95,10472.95,100],["2020-03-31",11520.25,11520.25,11520.25,11520.25,300],["2020-04-01",11520.25,11520.25,11520.25,11520.25,0],["2020-04-03",11520.25,11520.25,11520.25,11520.25,0],["2020-04-06",11520.25,11520.25,11520.25,11520.25,0],["2020-04-07",11520.25,11520.25,11520.25,11520.25,0],["2020-04-08",11520.25,11520.25,11520.25,11520.25,0],["2020-04-09",11520.25,11520.25,11520.25,11520.25,0],["2020-04-10",11520.25,11520.25,11520.25,11520.25,0],["2020-04-13",11520.25,11520.25,11520.25,11520.25,0],["2020-04-14",11520.25,11520.25,11520.25,11520.25,0],["2020-04-15",11520.25,11520.25,11520.25,11520.25,0],["2020-04-16",11520.25,11520.25,11520.25,11520.25,0],["2020-04-17",11520.25,11520.25,11520.25,11520.25,0],["2020-04-20",11520.25,11520.25,11520.25,11520.25,0],["2020-04-21",11520.25,11520.25,11520.25,11520.25,0],["2020-04-22",11520.25,11520.25,11520.25,11520.25,0],["2020-04-23",11520.25,11520.25,11520.25,11520.25,0],["2020-04-24",11520.25,11520.25,11520.25,11520.25,0],["2020-04-27",11520.25,11520.25,11520.25,11520.25,0],["2020-04-28",11520.25,11520.25,11520.25,11520.25,0],["2020-04-29",11520.25,11520.25,11520.25,11520.25,0],["2020-05-04",11520.25,11520.25,11520.25,11520.25,0],["2020-05-05",11520.25,11520.25,11520.25,11520.25,0],["2020-05-06",11520.25,11520.25,11520.25,11520.25,0],["2020-05-07",11520.25,11520.25,11520.25,11520.25,0],["2020-05-08",11520.25,11520.25,11520.25,11520.25,0],["2020-05-11",11520.25,11520.25,11520.25,11520.25,0],["2020-05-12",11520.25,11520.25,11520.25,11520.25,0],["2020-05-13",11520.25,11520.25,11520.25,11520.25,0],["2020-05-14",11520.25,11520.25,11520.25,11520.25,0],["2020-05-15",11520.25,11520.25,11520.25,11520.25,0],["2020-05-18",11520.25,11520.25,11520.25,11520.25,0],["2020-05-19",11520.25,11520.25,11520.25,11520.25,0],["2020-05-20",11520.25,11520.25,11520.25,11520.25,0],["2020-05-21",11520.25,11520.25,11520.25,11520.25,0],["2020-05-22",11520.25,11520.25,11520.25,11520.25,0],["2020-05-25",11520.25,11520.25,11520.25,11520.25,0],["2020-05-26",11520.25,11520.25,11520.25,11520.25,0],["2020-05-27",11520.25,11520.25,11520.25,11520.25,0],["2020-05-28",11520.25,11520.25,11520.25,11520.25,0],["2020-05-29",11520.25,11520.25,11520.25,11520.25,0],["2020-06-01",11520.25,11520.25,11520.25,11520.25,0],["2020-06-02",11520.25,11520.25,11520.25,11520.25,0],["2020-06-03",11520.25,11520.25,11520.25,11520.25,0],["2020-06-04",11520.25,11520.25,11520.25,11520.25,0],["2020-06-05",11520.25,11520.25,11520.25,11520.25,0],["2020-06-08",11520.25,11520.25,11520.25,11520.25,0],["2020-06-09",11520.25,11520.25,11520.25,11520.25,0],["2020-06-10",11520.25,11520.25,11520.25,11520.25,0],["2020-06-11",11520.25,11520.25,11520.25,11520.25,0],["2020-06-12",11520.25,11520.25,11520.25,11520.25,0],["2020-06-15",11520.25,11520.25,11520.25,11520.25,0],["2020-06-16",11520.25,11520.25,11520.25,11520.25,0],["2020-06-17",11520.25,11520.25,11520.25,11520.25,0],["2020-06-18",11520.25,11520.25,11520.25,11520.25,0],["2020-06-19",11520.25,11520.25,11520.25,11520.25,0],["2020-06-22",11520.25,11520.25,11520.25,11520.25,0],["2020-06-23",11520.25,11520.25,11520.25,11520.25,0],["2020-06-24",11520.25,11520.25,11520.25,11520.25,0],["2020-06-25",11520.25,11520.25,11520.25,11520.25,0],["2020-06-26",11520.25,11520.25,11520.25,11520.25,0],["2020-06-29",11520.25,11520.25,11520.25,11520.25,0],["2020-06-30",10691.14,10691.14,10691.14,10691.14,100],["2020-07-01",10691.14,10691.14,10691.14,10691.14,0],["2020-07-02",10691.14,10691.14,10691.14,10691.14,0],["2020-07-03",10691.14,10691.14,10691.14,10691.14,0],["2020-07-06",10691.14,10691.14,10691.14,10691.14,0],["2020-07-07",9622.02,9622.02,9622.02,9622.02,1400],["2020-07-08",9622.02,9622.02,9622.02,9622.02,0],["2020-07-09",9622.02,9622.02,9622.02,9622.02,0],["2020-07-10",9622.02,9622.02,9622.02,9622.02,0],["2020-07-13",9622.02,9622.02,9622.02,9622.02,0],["2020-07-14",9622.02,9622.02,9622.02,9622.02,0],["2020-07-15",9622.02,9622.02,9622.02,9622.02,0],["2020-07-16",9622.02,9622.02,9622.02,9622.02,0],["2020-07-17",9622.02,9622.02,9622.02,9622.02,0],["2020-07-20",9622.02,9622.02,9622.02,9622.02,0],["2020-07-21",9622.02,9622.02,9622.02,9622.02,0],["2020-07-22",9622.02,9622.02,9622.02,9622.02,0],["2020-07-23",9622.02,9622.02,9622.02,9622.02,0],["2020-07-24",9622.02,9622.02,9622.02,9622.02,0],["2020-07-27",9622.02,9622.02,9622.02,9622.02,0],["2020-07-28",9622.02,9622.02,9622.02,9622.02,0],["2020-07-29",9622.02,9622.02,9622.02,9622.02,0],["2020-07-30",10557.5,10557.5,10557.5,10557.5,100],["2020-07-31",9532.93,10557.5,9532.93,10557.5,900],["2020-08-03",10557.5,10557.5,10557.5,10557.5,0],["2020-08-04",10557.5,10557.5,10557.5,10557.5,0],["2020-08-05",10557.5,10557.5,10557.5,10557.5,0],["2020-08-06",10557.5,10557.5,10557.5,10557.5,0],["2020-08-07",10557.5,10557.5,10557.5,10557.5,0],["2020-08-10",10557.5,10557.5,10557.5,10557.5,0],["2020-08-11",10557.5,10557.5,10557.5,10557.5,0],["2020-08-12",10557.5,10557.5,10557.5,10557.5,0],["2020-08-13",10557.5,10557.5,10557.5,10557.5,0],["2020-08-14",10557.5,10557.5,10557.5,10557.5,0],["2020-08-17",10557.5,10557.5,10557.5,10557.5,0],["2020-08-18",10557.5,10557.5,10557.5,10557.5,0],["2020-08-19",10557.5,10557.5,10557.5,10557.5,0],["2020-08-20",10557.5,10557.5,10557.5,10557.5,0],["2020-08-21",10557.5,10557.5,10557.5,10557.5,0],["2020-08-24",10557.5,10557.5,10557.5,10557.5,0],["2020-08-25",10557.5,10557.5,10557.5,10557.5,0],["2020-08-26",10557.5,10557.5,10557.5,10557.5,0],["2020-08-27",10557.5,10557.5,10557.5,10557.5,0],["2020-08-28",10557.5,10557.5,10557.5,10557.5,0],["2020-08-31",10022.94,10022.94,10022.94,10022.94,100],["2020-09-01",10022.94,10022.94,10022.94,10022.94,0],["2020-09-03",10022.94,10022.94,10022.94,10022.94,0],["2020-09-04",10022.94,10022.94,10022.94,10022.94,0],["2020-09-07",10022.94,10022.94,10022.94,10022.94,0],["2020-09-08",10022.94,10022.94,10022.94,10022.94,0],["2020-09-09",10022.94,10022.94,10022.94,10022.94,0],["2020-09-10",10022.94,10022.94,10022.94,10022.94,0],["2020-09-11",10022.94,10022.94,10022.94,10022.94,0],["2020-09-14",10022.94,10022.94,10022.94,10022.94,0],["2020-09-15",10022.94,10022.94,10022.94,10022.94,0],["2020-09-16",10022.94,10022.94,10022.94,10022.94,0],["2020-09-17",10022.94,10022.94,10022.94,10022.94,0],["2020-09-18",10022.94,10022.94,10022.94,10022.94,0],["2020-09-21",10022.94,10022.94,10022.94,10022.94,0],["2020-09-22",10022.94,10022.94,10022.94,10022.94,0],["2020-09-23",10022.94,10022.94,10022.94,10022.94,0],["2020-09-24",10022.94,10022.94,10022.94,10022.94,0],["2020-09-25",10022.94,10022.94,10022.94,10022.94,0],["2020-09-28",10022.94,10022.94,10022.94,10022.94,0],["2020-09-29",9042.92,9042.92,9042.92,9042.92,100],["2020-09-30",9042.92,9042.92,9042.92,9042.92,0],["2020-10-01",9042.92,9042.92,9042.92,9042.92,0],["2020-10-02",9042.92,9042.92,9042.92,9042.92,0],["2020-10-05",9042.92,9042.92,9042.92,9042.92,0],["2020-10-06",9042.92,9042.92,9042.92,9042.92,0],["2020-10-07",9042.92,9042.92,9042.92,9042.92,0],["2020-10-08",9042.92,9042.92,9042.92,9042.92,0],["2020-10-09",9042.92,9042.92,9042.92,9042.92,0],["2020-10-12",9042.92,9042.92,9042.92,9042.92,0],["2020-10-13",9042.92,9042.92,9042.92,9042.92,0],["2020-10-14",9042.92,9042.92,9042.92,9042.92,0],["2020-10-15",9933.85,9933.85,9933.85,9933.85,100],["2020-10-16",9933.85,9933.85,9933.85,9933.85,0],["2020-10-19",8953.83,8953.83,8953.83,8953.83,100],["2020-10-20",8062.9,8062.9,8062.9,8062.9,200],["2020-10-21",8062.9,8062.9,8062.9,8062.9,0],["2020-10-22",8062.9,8062.9,8062.9,8062.9,0],["2020-10-23",8062.9,8062.9,8062.9,8062.9,0],["2020-10-26",8062.9,8062.9,8062.9,8062.9,0],["2020-10-27",8062.9,8062.9,8062.9,8062.9,0],["2020-10-28",8062.9,8062.9,8062.9,8062.9,0],["2020-10-29",8062.9,8062.9,8062.9,8062.9,0],["2020-10-30",8864.74,8864.74,8864.74,8864.74,100],["2020-11-02",8864.74,8864.74,8864.74,8864.74,0],["2020-11-03",8864.74,8864.74,8864.74,8864.74,0],["2020-11-04",8864.74,8864.74,8864.74,8864.74,0],["2020-11-05",8018.35,8018.35,8018.35,8018.35,200],["2020-11-06",8018.35,8018.35,8018.35,8018.35,0],["2020-11-09",8018.35,8018.35,8018.35,8018.35,0],["2020-11-10",8018.35,8018.35,8018.35,8018.35,0],["2020-11-11",8018.35,8018.35,8018.35,8018.35,0],["2020-11-12",8018.35,8018.35,8018.35,8018.35,0],["2020-11-13",8018.35,8018.35,8018.35,8018.35,0],["2020-11-16",7216.52,7216.52,7216.52,7216.52,200],["2020-11-17",7216.52,7216.52,7216.52,7216.52,0],["2020-11-18",7929.26,7929.26,6503.78,6503.78,1200],["2020-11-19",6503.78,6503.78,6503.78,6503.78,0],["2020-11-20",5924.67,5924.67,5880.13,5880.13,500],["2020-11-23",5880.13,6459.23,5880.13,6459.23,1200],["2020-11-24",7082.88,7082.88,7082.88,7082.88,100],["2020-11-25",7751.08,7751.08,7751.08,7751.08,100],["2020-11-26",8463.82,8463.82,6993.79,8241.09,500],["2020-11-27",7439.25,8463.82,7439.25,8463.82,1200],["2020-11-30",7617.44,8463.82,7617.44,8463.82,9000],["2020-12-01",8463.82,8463.82,8463.82,8463.82,0],["2020-12-02",8463.82,8463.82,8463.82,8463.82,0],["2020-12-03",8463.82,8463.82,8463.82,8463.82,0],["2020-12-04",8463.82,8463.82,8463.82,8463.82,0],["2020-12-07",8463.82,8463.82,8463.82,8463.82,0],["2020-12-08",8463.82,8463.82,8463.82,8463.82,0],["2020-12-09",8463.82,8463.82,8463.82,8463.82,0],["2020-12-10",8463.82,8463.82,8463.82,8463.82,0],["2020-12-11",8463.82,8463.82,8463.82,8463.82,0],["2020-12-14",8463.82,8463.82,8463.82,8463.82,0],["2020-12-15",8463.82,8463.82,8463.82,8463.82,0],["2020-12-16",7617.44,7617.44,7617.44,7617.44,100],["2020-12-17",7617.44,7617.44,7617.44,7617.44,0],["2020-12-18",7617.44,7617.44,7617.44,7617.44,0],["2020-12-21",6860.15,6860.15,6860.15,6860.15,100],["2020-12-22",6681.96,6681.96,6191.95,6191.95,3600],["2020-12-23",6771.05,6771.05,6771.05,6771.05,1200],["2020-12-24",7439.25,7439.25,6236.5,6236.5,200],["2020-12-25",6860.15,6860.15,6681.96,6860.15,9600],["2020-12-28",6236.5,7439.25,6236.5,7394.7,600],["2020-12-29",7572.89,7973.81,6681.96,7973.81,4400],["2020-12-30",8241.09,8241.09,8241.09,8241.09,600],["2020-12-31",8285.63,8285.63,8285.63,8285.63,400],["2021-01-04",7483.8,7483.8,7483.8,7483.8,100],["2021-01-05",6815.6,7439.25,6815.6,7439.25,1700],["2021-01-06",7394.7,7394.7,7394.7,7394.7,2400],["2021-01-07",7394.7,7394.7,7394.7,7394.7,0],["2021-01-08",7394.7,7394.7,7347.9,7347.9,800],["2021-01-11",7347.9,7347.9,7347.9,7347.9,0],["2021-01-12",7347.9,7347.9,7347.9,7347.9,0],["2021-01-13",7347.9,7347.9,7347.9,7347.9,0],["2021-01-14",7020.29,7020.29,7020.29,7020.29,100],["2021-01-15",7020.29,7020.29,7020.29,7020.29,0],["2021-01-18",7020.29,7020.29,7020.29,7020.29,0],["2021-01-19",7394.7,7394.7,7020.29,7020.29,400],["2021-01-20",7020.29,7020.29,7020.29,7020.29,0],["2021-01-21",7020.29,7020.29,7020.29,7020.29,100],["2021-01-22",7020.29,7020.29,7020.29,7020.29,500],["2021-01-25",7020.29,7020.29,7020.29,7020.29,0],["2021-01-26",7020.29,7020.29,7020.29,7020.29,0],["2021-01-27",6365.06,6365.06,6365.06,6365.06,100],["2021-01-28",6973.49,6973.49,6973.49,6973.49,100],["2021-01-29",7441.51,7628.71,7441.51,7628.71,200],["2021-02-01",7628.71,7628.71,7628.71,7628.71,0],["2021-02-02",7628.71,7628.71,7628.71,7628.71,0],["2021-02-03",7628.71,7628.71,7628.71,7628.71,0],["2021-02-04",6879.88,6879.88,6879.88,6879.88,1400],["2021-02-05",7394.7,7394.7,7394.7,7394.7,100],["2021-02-08",6692.68,6692.68,6692.68,6692.68,1100],["2021-02-09",7301.1,7301.1,7301.1,7301.1,100],["2021-02-17",6599.07,7675.52,6599.07,7628.71,1700],["2021-02-18",7020.29,7441.51,6926.68,7441.51,1200],["2021-02-19",7394.7,7628.71,7394.7,7628.71,500],["2021-02-22",7628.71,7628.71,7628.71,7628.71,0],["2021-02-23",7628.71,7628.71,7628.71,7628.71,0],["2021-02-24",6879.88,6879.88,6879.88,6879.88,200],["2021-02-25",6879.88,6879.88,6879.88,6879.88,0],["2021-02-26",7394.7,7441.51,7394.7,7441.51,300],["2021-03-01",7441.51,7441.51,7441.51,7441.51,0],["2021-03-02",7441.51,7441.51,7441.51,7441.51,0],["2021-03-03",6786.28,6786.28,6786.28,6786.28,800],["2021-03-04",6786.28,6786.28,6786.28,6786.28,0],["2021-03-05",6786.28,6786.28,6786.28,6786.28,0],["2021-03-08",6786.28,6786.28,6786.28,6786.28,0],["2021-03-09",6786.28,6786.28,6786.28,6786.28,0],["2021-03-10",6786.28,6786.28,6786.28,6786.28,900],["2021-03-11",6786.28,6786.28,6786.28,6786.28,0],["2021-03-12",6786.28,6786.28,6786.28,6786.28,0],["2021-03-15",7207.5,7207.5,7207.5,7207.5,100],["2021-03-16",7160.69,7207.5,7160.69,7207.5,3000],["2021-03-17",7207.5,7441.51,7207.5,7441.51,300],["2021-03-18",7441.51,7441.51,7441.51,7441.51,0],["2021-03-19",7441.51,7441.51,7441.51,7441.51,0],["2021-03-22",7441.51,7441.51,7441.51,7441.51,0],["2021-03-23",7488.31,7488.31,7488.31,7488.31,100],["2021-03-24",7488.31,7488.31,7488.31,7488.31,0],["2021-03-25",7488.31,7488.31,7488.31,7488.31,0],["2021-03-26",6833.08,6833.08,6833.08,6833.08,200],["2021-03-29",7394.7,7394.7,7394.7,7394.7,100],["2021-03-30",7394.7,7628.71,7394.7,7628.71,300],["2021-03-31",7581.91,7862.72,7488.31,7488.31,400],["2021-04-01",7488.31,7488.31,7488.31,7488.31,0],["2021-04-02",7488.31,7488.31,7488.31,7488.31,0],["2021-04-05",6879.88,6879.88,6879.88,6879.88,200],["2021-04-06",6879.88,6879.88,6879.88,6879.88,0],["2021-04-07",6786.28,6786.28,6786.28,6786.28,100],["2021-04-08",6786.28,6786.28,6786.28,6786.28,0],["2021-04-09",6786.28,6786.28,6786.28,6786.28,0],["2021-04-12",6786.28,6786.28,6786.28,6786.28,0],["2021-04-13",6786.28,6786.28,6786.28,6786.28,100],["2021-04-14",6786.28,6786.28,6786.28,6786.28,0],["2021-04-15",6786.28,6786.28,6786.28,6786.28,0],["2021-04-16",6786.28,6786.28,6786.28,6786.28,0],["2021-04-19",6786.28,7020.29,6786.28,7020.29,200],["2021-04-20",7020.29,7020.29,7020.29,7020.29,100],["2021-04-22",7254.3,7254.3,7254.3,7254.3,100],["2021-04-23",7020.29,7020.29,7020.29,7020.29,100],["2021-04-26",7020.29,7020.29,7020.29,7020.29,0],["2021-04-27",6318.26,6552.27,6318.26,6552.27,200],["2021-04-28",6318.26,6973.49,5943.84,6973.49,800],["2021-04-29",6973.49,7207.5,6973.49,7207.5,200],["2021-05-04",7207.5,7207.5,7207.5,7207.5,0],["2021-05-05",6599.07,6599.07,6599.07,6599.07,100],["2021-05-06",6645.87,6645.87,6645.87,6645.87,100],["2021-05-07",6645.87,6645.87,6645.87,6645.87,0],["2021-05-10",6645.87,6645.87,6645.87,6645.87,100],["2021-05-11",6739.48,6739.48,6739.48,6739.48,100],["2021-05-12",6692.68,7254.3,6692.68,7254.3,800],["2021-05-13",7789.85,7789.85,7789.85,7789.85,100],["2021-05-14",7789.85,7789.85,7789.85,7789.85,0],["2021-05-17",7789.85,7789.85,7789.85,7789.85,0],["2021-05-18",7789.85,7789.85,7789.85,7789.85,0],["2021-05-19",7789.85,7789.85,7789.85,7789.85,0],["2021-05-20",8033.28,8033.28,8033.28,8033.28,100],["2021-05-21",8033.28,8033.28,8033.28,8033.28,0],["2021-05-24",8033.28,8033.28,8033.28,8033.28,0],["2021-05-25",8033.28,8033.28,8033.28,8033.28,0],["2021-05-26",7789.85,7789.85,7789.85,7789.85,100],["2021-05-27",7789.85,7789.85,7789.85,7789.85,0],["2021-05-28",7789.85,7789.85,7789.85,7789.85,0],["2021-05-31",7789.85,7789.85,7789.85,7789.85,0],["2021-06-01",7789.85,7789.85,7789.85,7789.85,0],["2021-06-02",7789.85,7789.85,7789.85,7789.85,0],["2021-06-03",7789.85,7789.85,7789.85,7789.85,0],["2021-06-04",7789.85,7789.85,7789.85,7789.85,0],["2021-06-07",7010.87,7010.87,7010.87,7010.87,100],["2021-06-08",6377.94,6426.63,6329.25,6426.63,4900],["2021-06-09",6231.88,6231.88,6231.88,6231.88,100],["2021-06-10",5842.39,5842.39,5842.39,5842.39,100],["2021-06-11",6426.63,6426.63,5891.07,5891.07,2500],["2021-06-14",5891.07,6475.31,5404.21,5891.07,12900],["2021-06-15",5793.7,5793.7,5306.84,5793.7,8700],["2021-06-16",5745.01,5745.01,5598.95,5598.95,1300],["2021-06-17",5355.52,5745.01,5209.46,5452.9,1700],["2021-06-18",5452.9,5598.95,5452.9,5598.95,5200],["2021-06-21",5647.64,5647.64,5452.9,5647.64,2600],["2021-06-22",5647.64,5793.7,5355.52,5501.58,500],["2021-06-23",5501.58,5745.01,5501.58,5647.64,1900],["2021-06-24",5696.33,5793.7,5598.95,5598.95,600],["2021-06-25",5696.33,5696.33,5647.64,5647.64,400],["2021-06-28",5842.39,5842.39,5355.52,5647.64,900],["2021-06-29",5696.33,5696.33,5696.33,5696.33,1100],["2021-06-30",5647.64,5696.33,5306.84,5306.84,3300],["2021-07-01",5355.52,5452.9,5355.52,5452.9,200],["2021-07-02",5598.95,5647.64,5598.95,5647.64,500],["2021-07-05",5598.95,5598.95,5598.95,5598.95,1100],["2021-07-06",5598.95,5598.95,5598.95,5598.95,100],["2021-07-07",5598.95,5598.95,5598.95,5598.95,2200],["2021-07-08",5598.95,5598.95,5598.95,5598.95,0],["2021-07-09",5598.95,5598.95,5404.21,5404.21,500],["2021-07-12",5404.21,5404.21,5355.52,5355.52,300],["2021-07-13",5355.52,5501.58,5355.52,5501.58,700],["2021-07-14",5306.84,5501.58,5306.84,5501.58,200],["2021-07-15",5501.58,5501.58,5501.58,5501.58,0],["2021-07-16",5501.58,5501.58,5501.58,5501.58,0],["2021-07-19",5550.27,5842.39,5550.27,5842.39,4100],["2021-07-20",5404.21,5404.21,5404.21,5404.21,100],["2021-07-21",5598.95,5598.95,5598.95,5598.95,100],["2021-07-22",5598.95,5598.95,5598.95,5598.95,0],["2021-07-23",5647.64,5647.64,5647.64,5647.64,500],["2021-07-26",5647.64,5647.64,5647.64,5647.64,0],["2021-07-27",5647.64,5647.64,5647.64,5647.64,0],["2021-07-28",5745.01,5745.01,5745.01,5745.01,600],["2021-07-29",5598.95,5598.95,5598.95,5598.95,200],["2021-07-30",5598.95,5598.95,5598.95,5598.95,0],["2021-08-02",5598.95,5598.95,5598.95,5598.95,0],["2021-08-03",5745.01,5745.01,5598.95,5598.95,500],["2021-08-04",5598.95,5598.95,5598.95,5598.95,0],["2021-08-05",5598.95,5598.95,5598.95,5598.95,0],["2021-08-06",5745.01,5745.01,5745.01,5745.01,200],["2021-08-09",5745.01,5745.01,5745.01,5745.01,0],["2021-08-10",5598.95,5598.95,5598.95,5598.95,200],["2021-08-11",5696.33,5696.33,5696.33,5696.33,100],["2021-08-12",5696.33,5745.01,5696.33,5745.01,300],["2021-08-13",5745.01,5745.01,5745.01,5745.01,100],["2021-08-16",5745.01,5745.01,5745.01,5745.01,0],["2021-08-17",5745.01,5745.01,5745.01,5745.01,0],["2021-08-18",5745.01,5745.01,5745.01,5745.01,0],["2021-08-19",5745.01,5745.01,5696.33,5696.33,3000],["2021-08-20",5696.33,5696.33,5696.33,5696.33,0],["2021-08-23",5696.33,5696.33,5696.33,5696.33,0],["2021-08-24",5696.33,5696.33,5696.33,5696.33,0],["2021-08-25",5696.33,5696.33,5696.33,5696.33,0],["2021-08-26",5696.33,5696.33,5696.33,5696.33,0],["2021-08-27",5696.33,5696.33,5696.33,5696.33,0],["2021-08-30",5696.33,5891.07,5696.33,5891.07,1200],["2021-08-31",5745.01,5793.7,5745.01,5793.7,300],["2021-09-01",5891.07,5891.07,5842.39,5891.07,1000],["2021-09-06",6085.82,6085.82,6085.82,6085.82,400],["2021-09-07",5939.76,5939.76,5939.76,5939.76,300],["2021-09-08",5842.39,5988.45,5842.39,5891.07,700],["2021-09-09",5891.07,6280.57,5891.07,6280.57,2300],["2021-09-10",6280.57,6280.57,6280.57,6280.57,0],["2021-09-13",6329.25,6864.81,6329.25,6864.81,559600],["2021-09-14",7546.42,7546.42,7546.42,7546.42,3500],["2021-09-15",8276.72,8276.72,7302.98,8033.28,1000],["2021-09-16",7254.3,7254.3,7254.3,7254.3,1800],["2021-09-17",6670.06,6864.81,6572.69,6864.81,11700],["2021-09-20",6718.75,6913.49,6718.75,6913.49,3000],["2021-09-21",6913.49,6913.49,6913.49,6913.49,0],["2021-09-22",7254.3,7254.3,6475.31,6816.12,4700],["2021-09-23",6816.12,6816.12,6816.12,6816.12,3100],["2021-09-24",6816.12,6816.12,6816.12,6816.12,100],["2021-09-27",6670.06,7205.61,6670.06,7205.61,900],["2021-09-28",6816.12,6816.12,6816.12,6816.12,5900],["2021-09-29",6816.12,6816.12,6816.12,6816.12,300],["2021-09-30",6718.75,6816.12,6718.75,6816.12,1100],["2021-10-01",6816.12,6816.12,6816.12,6816.12,0],["2021-10-04",6377.94,6816.12,6377.94,6816.12,2700],["2021-10-05",6913.49,7449.04,6913.49,7351.67,6000],["2021-10-06",7302.98,7302.98,7156.93,7254.3,2000],["2021-10-07",7108.24,7254.3,7010.87,7254.3,2500],["2021-10-08",6913.49,6913.49,6864.81,6913.49,2100],["2021-10-11",7205.61,7205.61,6962.18,7010.87,1400],["2021-10-12",7059.55,7108.24,7059.55,7108.24,2400],["2021-10-13",7108.24,7108.24,7108.24,7108.24,4400],["2021-10-14",7108.24,7108.24,7108.24,7108.24,3000],["2021-10-15",7059.55,7302.98,7059.55,7302.98,800],["2021-10-18",7302.98,8033.28,7302.98,8033.28,35400],["2021-10-19",8276.72,8714.9,8276.72,8714.9,7500],["2021-10-20",8714.9,9445.19,8714.9,9445.19,1300],["2021-10-21",9445.19,9445.19,8520.15,8812.27,33500],["2021-10-22",8033.28,8714.9,8033.28,8179.34,6400],["2021-10-25",8033.28,8520.15,8033.28,8471.46,7400],["2021-10-26",8276.72,8422.78,8081.97,8422.78,4500],["2021-10-27",8471.46,8763.58,8422.78,8471.46,14000],["2021-10-28",8471.46,8471.46,8422.78,8422.78,1200],["2021-10-29",8276.72,8422.78,8276.72,8422.78,400],["2021-11-01",8179.34,8374.09,8033.28,8325.4,11000],["2021-11-02",8276.72,8520.15,8276.72,8471.46,3500],["2021-11-03",8520.15,8520.15,8422.78,8422.78,3300],["2021-11-04",8081.97,8081.97,8081.97,8081.97,5100],["2021-11-05",8081.97,8374.09,8033.28,8374.09,4700],["2021-11-08",8374.09,8374.09,8033.28,8374.09,1000],["2021-11-09",8228.03,8374.09,8081.97,8374.09,4800],["2021-11-10",8081.97,8666.21,8081.97,8374.09,19700],["2021-11-11",8422.78,8422.78,8276.72,8276.72,7400],["2021-11-12",8374.09,8374.09,8276.72,8325.4,1600],["2021-11-15",8276.72,8325.4,8130.66,8325.4,3500],["2021-11-16",8276.72,9104.39,8130.66,8909.64,17700],["2021-11-17",8763.58,8763.58,8520.15,8520.15,2000],["2021-11-18",8520.15,8520.15,7838.54,8276.72,1200],["2021-11-19",8276.72,8276.72,8228.03,8276.72,300],["2021-11-22",7789.85,8179.34,7546.42,8081.97,3400],["2021-11-23",8033.28,8130.66,7935.91,8081.97,800],["2021-11-24",8374.09,8374.09,8033.28,8276.72,9300],["2021-11-25",8276.72,8276.72,8228.03,8228.03,2100],["2021-11-26",7887.22,8179.34,7887.22,8179.34,2000],["2021-11-29",7887.22,8179.34,7838.54,8179.34,300],["2021-11-30",8228.03,8520.15,8179.34,8179.34,1000],["2021-12-01",8033.28,8081.97,8033.28,8081.97,2200],["2021-12-02",8081.97,8763.58,7935.91,8666.21,15500],["2021-12-03",8276.72,8276.72,8276.72,8276.72,100],["2021-12-06",8228.03,8228.03,8179.34,8179.34,200],["2021-12-07",7838.54,8130.66,7838.54,8130.66,900],["2021-12-08",7789.85,8130.66,7789.85,8130.66,2300],["2021-12-09",8130.66,8130.66,8130.66,8130.66,0],["2021-12-10",7595.1,7984.6,7595.1,7984.6,1400],["2021-12-13",8130.66,8130.66,7887.22,8130.66,4400],["2021-12-14",7643.79,8130.66,7643.79,8130.66,900],["2021-12-15",8081.97,8179.34,7984.6,8179.34,1600],["2021-12-16",8130.66,8179.34,7887.22,8179.34,8800],["2021-12-17",8179.34,8179.34,8130.66,8130.66,2800],["2021-12-20",8130.66,8130.66,7789.85,8081.97,3000],["2021-12-21",8374.09,8374.09,8374.09,8374.09,500],["2021-12-22",8374.09,8374.09,8374.09,8374.09,0],["2021-12-23",8374.09,8374.09,8374.09,8374.09,0],["2021-12-24",8276.72,8276.72,8276.72,8276.72,600],["2021-12-27",8276.72,8276.72,8276.72,8276.72,0],["2021-12-28",8276.72,8276.72,8276.72,8276.72,0],["2021-12-29",7838.54,8179.34,7789.85,8179.34,2600],["2021-12-30",7838.54,8958.33,7838.54,8958.33,12300],["2021-12-31",8520.15,9834.69,8276.72,9834.69,20000],["2022-01-04",8860.95,9639.94,8860.95,9639.94,20100],["2022-01-05",8763.58,9396.51,8714.9,9396.51,53400],["2022-01-06",9347.82,9347.82,9347.82,9347.82,600],["2022-01-07",8617.52,8666.21,8617.52,8666.21,1100],["2022-01-10",8666.21,8666.21,8276.72,8617.52,7300],["2022-01-11",8471.46,8763.58,8471.46,8520.15,23500],["2022-01-12",8763.58,9347.82,8714.9,9347.82,7400],["2022-01-13",8958.33,8958.33,8958.33,8958.33,100],["2022-01-14",8909.64,8909.64,8909.64,8909.64,2000],["2022-01-17",8325.4,8471.46,8325.4,8471.46,3700],["2022-01-18",8471.46,8471.46,8471.46,8471.46,0],["2022-01-19",8130.66,8130.66,8130.66,8130.66,800],["2022-01-20",7838.54,8909.64,7838.54,8909.64,5200],["2022-01-21",8130.66,8276.72,8033.28,8033.28,3700],["2022-01-24",8033.28,8763.58,8033.28,8763.58,6200],["2022-01-25",8763.58,8763.58,8763.58,8763.58,0],["2022-01-26",8763.58,8763.58,8763.58,8763.58,0],["2022-01-27",8228.03,8471.46,8179.34,8471.46,500],["2022-01-28",8471.46,8812.27,8471.46,8812.27,700],["2022-02-07",8812.27,8812.27,8812.27,8812.27,0],["2022-02-08",8179.34,8179.34,8179.34,8179.34,1200],["2022-02-09",8179.34,8179.34,8179.34,8179.34,1100],["2022-02-10",8179.34,8666.21,8033.28,8033.28,5400],["2022-02-11",7984.6,7984.6,7984.6,7984.6,400],["2022-02-14",8081.97,8374.09,8033.28,8179.34,18500],["2022-02-15",8179.34,8179.34,8081.97,8179.34,700],["2022-02-16",8374.09,8374.09,7789.85,8081.97,10000],["2022-02-17",8228.03,8228.03,8228.03,8228.03,100],["2022-02-18",8228.03,8228.03,7935.91,7984.6,300],["2022-02-21",7838.54,8081.97,7838.54,8081.97,1200],["2022-02-22",8033.28,8130.66,7935.91,8130.66,2100],["2022-02-23",8033.28,8422.78,8033.28,8374.09,22200],["2022-02-24",8374.09,9201.76,8374.09,9201.76,162000],["2022-02-25",10029.43,10078.12,8520.15,9639.94,92100],["2022-02-28",9639.94,9639.94,8714.9,9639.94,129300],["2022-03-01",9250.45,9250.45,8714.9,8714.9,60800],["2022-03-02",8812.27,8909.64,8276.72,8763.58,45400],["2022-03-03",8812.27,8812.27,8422.78,8666.21,27500],["2022-03-04",8471.46,8471.46,8276.72,8325.4,47300],["2022-03-07",8520.15,8763.58,8471.46,8666.21,33400],["2022-03-08",8666.21,8714.9,8325.4,8374.09,37800],["2022-03-09",8422.78,8812.27,8422.78,8617.52,24900],["2022-03-10",8520.15,8617.52,8422.78,8520.15,17300],["2022-03-11",8471.46,9250.45,8471.46,8666.21,143000],["2022-03-14",8666.21,8666.21,8374.09,8520.15,3100],["2022-03-15",8471.46,8471.46,8374.09,8374.09,5500],["2022-03-16",8374.09,8374.09,8179.34,8179.34,35300],["2022-03-17",8179.34,8520.15,8179.34,8422.78,5600],["2022-03-18",8422.78,8617.52,8228.03,8325.4,11500],["2022-03-21",8228.03,8228.03,7984.6,8228.03,18500],["2022-03-22",8033.28,8374.09,7984.6,8228.03,6000],["2022-03-23",8130.66,8228.03,8130.66,8179.34,8300],["2022-03-24",8130.66,8130.66,8033.28,8081.97,6000],["2022-03-25",8228.03,8276.72,8033.28,8179.34,11100],["2022-03-28",8130.66,8179.34,7984.6,8179.34,5700],["2022-03-29",8130.66,8130.66,7984.6,7984.6,13200],["2022-03-30",8130.66,8179.34,7935.91,8033.28,12500],["2022-03-31",8081.97,8081.97,7935.91,7935.91,6300],["2022-04-01",7935.91,7935.91,7838.54,7838.54,16600],["2022-04-04",7838.54,7984.6,7838.54,7984.6,6300],["2022-04-05",7984.6,8081.97,7984.6,8033.28,5500],["2022-04-06",8033.28,8081.97,7935.91,7935.91,5000],["2022-04-07",7789.85,7935.91,7789.85,7789.85,3800],["2022-04-08",7595.1,7692.48,7595.1,7595.1,500],["2022-04-12",7595.1,7595.1,7302.98,7497.73,11700],["2022-04-13",7595.1,7643.79,7595.1,7595.1,500],["2022-04-14",7595.1,7595.1,7497.73,7546.42,2900],["2022-04-15",7351.67,7351.67,7351.67,7351.67,4700],["2022-04-18",7156.93,7156.93,6816.12,6816.12,9000],["2022-04-19",6816.12,6913.49,6718.75,6816.12,22600],["2022-04-20",6231.88,6767.43,6231.88,6767.43,37400],["2022-04-21",6280.57,6621.37,6134.51,6183.19,11300],["2022-04-22",6377.94,6377.94,5598.95,6085.82,15800],["2022-04-25",6377.94,6377.94,6377.94,6377.94,100],["2022-04-26",6621.37,6621.37,5745.01,6134.51,1500],["2022-04-27",6134.51,6134.51,6085.82,6085.82,200],["2022-04-28",6280.57,6280.57,5598.95,5745.01,20600],["2022-04-29",5891.07,6134.51,5891.07,6134.51,5400],["2022-05-04",5988.45,6085.82,5988.45,6085.82,200],["2022-05-05",6085.82,6134.51,6037.13,6085.82,1800],["2022-05-06",5793.7,6085.82,5793.7,6085.82,3800],["2022-05-09",5745.01,5745.01,5501.58,5501.58,7700],["2022-05-10",5793.7,5793.7,5793.7,5793.7,300],["2022-05-11",5793.7,5793.7,5793.7,5793.7,0],["2022-05-12",5696.33,5696.33,5696.33,5696.33,500],["2022-05-13",5404.21,5647.64,5404.21,5404.21,700],["2022-05-16",5647.64,5745.01,5647.64,5696.33,2200],["2022-05-17",5988.45,5988.45,5988.45,5988.45,100],["2022-05-18",5550.27,5939.76,5501.58,5939.76,1200],["2022-05-19",5647.64,5647.64,5647.64,5647.64,800],["2022-05-20",5598.95,5696.33,5598.95,5696.33,800],["2022-05-23",5696.33,5891.07,5696.33,5891.07,300],["2022-05-24",5891.07,5891.07,5891.07,5891.07,0],["2022-05-25",5842.39,5891.07,5842.39,5891.07,2000],["2022-05-26",5988.45,5988.45,5891.07,5939.76,400],["2022-05-27",5939.76,5939.76,5939.76,5939.76,0],["2022-05-30",5988.45,6475.31,5988.45,6426.63,2900],["2022-05-31",5988.45,6280.57,5988.45,6280.57,800],["2022-06-01",6280.57,6280.57,6280.57,6280.57,0],["2022-06-02",6280.57,6280.57,5939.76,5939.76,1200],["2022-06-03",6085.82,6085.82,5842.39,5842.39,300],["2022-06-06",5842.39,5842.39,5452.9,5647.64,5600],["2022-06-07",5793.7,5793.7,5793.7,5793.7,1100],["2022-06-08",5793.7,5891.07,5793.7,5842.39,3200],["2022-06-09",5891.07,5891.07,5793.7,5891.07,1200],["2022-06-10",5891.07,5988.45,5891.07,5891.07,900],["2022-06-13",5891.07,5891.07,5891.07,5891.07,0],["2022-06-14",5550.27,5550.27,5355.52,5355.52,4900],["2022-06-15",5112.09,5112.09,4868.66,5112.09,4400],["2022-06-16",5209.46,5209.46,5112.09,5112.09,300],["2022-06-17",4771.28,4771.28,4625.22,4771.28,7600],["2022-06-20",4625.22,4771.28,4479.16,4771.28,9400],["2022-06-21",4527.85,4625.22,4381.79,4625.22,2400],["2022-06-22",4771.28,4771.28,4771.28,4771.28,200],["2022-06-23",4625.22,4673.91,4625.22,4673.91,1700],["2022-06-24",4673.91,4673.91,4673.91,4673.91,100],["2022-06-27",4381.79,5112.09,4381.79,5112.09,2200],["2022-06-28",5160.78,5160.78,4673.91,4917.34,6700],["2022-06-29",4917.34,4917.34,4917.34,4917.34,0],["2022-06-30",4917.34,4917.34,4917.34,4917.34,0],["2022-07-01",4868.66,4917.34,4868.66,4917.34,300],["2022-07-04",4917.34,4917.34,4917.34,4917.34,0],["2022-07-05",4917.34,4917.34,4917.34,4917.34,2000],["2022-07-06",4917.34,4917.34,4917.34,4917.34,3800],["2022-07-07",4527.85,5306.84,4527.85,4868.66,1100],["2022-07-08",4868.66,4868.66,4868.66,4868.66,100],["2022-07-11",5306.84,5306.84,5306.84,5306.84,100],["2022-07-12",4868.66,4868.66,4819.97,4868.66,10200],["2022-07-13",4868.66,4917.34,4868.66,4917.34,4800],["2022-07-14",4917.34,5014.72,4868.66,5014.72,300],["2022-07-15",4966.03,4966.03,4966.03,4966.03,2200],["2022-07-18",4966.03,4966.03,4966.03,4966.03,800],["2022-07-19",4819.97,5014.72,4819.97,4966.03,2200],["2022-07-20",4966.03,5258.15,4966.03,5258.15,7800],["2022-07-21",5209.46,5306.84,5160.78,5306.84,6100],["2022-07-22",5209.46,5355.52,5209.46,5306.84,3700],["2022-07-25",5306.84,5306.84,5258.15,5258.15,6300],["2022-07-26",5306.84,5696.33,5306.84,5306.84,2600],["2022-07-27",5306.84,5306.84,5306.84,5306.84,7000],["2022-07-28",5306.84,5355.52,5306.84,5306.84,5800],["2022-07-29",5501.58,5501.58,5160.78,5258.15,300],["2022-08-01",5355.52,5355.52,5355.52,5355.52,800],["2022-08-02",5258.15,5404.21,5258.15,5404.21,1000],["2022-08-03",5209.46,5793.7,5209.46,5696.33,2800],["2022-08-04",5598.95,5745.01,5404.21,5696.33,4700],["2022-08-05",5355.52,5939.76,5355.52,5891.07,2200],["2022-08-08",5647.64,5647.64,5452.9,5647.64,3900],["2022-08-09",5647.64,5745.01,5647.64,5745.01,200],["2022-08-10",5501.58,5550.27,5355.52,5550.27,16600],["2022-08-11",5550.27,5550.27,5355.52,5550.27,9600],["2022-08-12",5501.58,5501.58,5355.52,5501.58,2200],["2022-08-15",5550.27,5842.39,5550.27,5842.39,5100],["2022-08-16",5842.39,5842.39,5842.39,5842.39,0],["2022-08-17",5598.95,5598.95,5355.52,5404.21,7000],["2022-08-18",5598.95,5598.95,5598.95,5598.95,100],["2022-08-19",5598.95,5598.95,5598.95,5598.95,0],["2022-08-22",5598.95,5598.95,5550.27,5550.27,6500],["2022-08-23",5550.27,5550.27,5550.27,5550.27,300],["2022-08-24",5550.27,5550.27,5501.58,5550.27,11700],["2022-08-25",5550.27,5550.27,5550.27,5550.27,1000],["2022-08-26",5550.27,5550.27,5550.27,5550.27,6000],["2022-08-29",5306.84,5598.95,5209.46,5598.95,5300],["2022-08-30",5598.95,5598.95,5598.95,5598.95,800],["2022-08-31",5598.95,5598.95,5598.95,5598.95,0],["2022-09-05",5598.95,5598.95,5598.95,5598.95,0],["2022-09-06",5598.95,5598.95,5598.95,5598.95,0],["2022-09-07",5598.95,5598.95,5598.95,5598.95,0],["2022-09-08",5598.95,5598.95,5598.95,5598.95,0],["2022-09-09",5598.95,5598.95,5598.95,5598.95,0],["2022-09-12",5598.95,5598.95,5598.95,5598.95,0],["2022-09-13",5598.95,5598.95,5598.95,5598.95,0],["2022-09-14",5598.95,5598.95,5598.95,5598.95,0],["2022-09-15",5404.21,5598.95,5404.21,5598.95,300],["2022-09-16",5598.95,5598.95,5598.95,5598.95,0],["2022-09-19",5501.58,5501.58,5501.58,5501.58,100],["2022-09-20",5452.9,5452.9,5452.9,5452.9,200],["2022-09-21",5452.9,5452.9,5452.9,5452.9,0],["2022-09-22",5452.9,5452.9,5452.9,5452.9,0],["2022-09-23",5715.05,5715.05,5715.05,5715.05,100],["2022-09-26",5715.05,5715.05,5715.05,5715.05,0],["2022-09-27",5715.05,5715.05,5715.05,5715.05,0],["2022-09-28",5715.05,5715.05,5715.05,5715.05,0],["2022-09-29",5715.05,5715.05,5715.05,5715.05,0],["2022-09-30",5715.05,5715.05,5715.05,5715.05,0],["2022-10-03",5715.05,5715.05,5715.05,5715.05,0],["2022-10-04",5662.62,5662.62,5662.62,5662.62,100],["2022-10-05",5662.62,5662.62,5662.62,5662.62,0],["2022-10-06",5662.62,5662.62,5662.62,5662.62,0],["2022-10-07",5662.62,5662.62,5662.62,5662.62,0],["2022-10-10",5662.62,5662.62,5662.62,5662.62,0],["2022-10-11",5662.62,5662.62,5662.62,5662.62,0],["2022-10-12",5662.62,5662.62,5662.62,5662.62,0],["2022-10-13",5610.19,5610.19,5138.31,5138.31,1400],["2022-10-14",5138.31,5138.31,5138.31,5138.31,0],["2022-10-17",5138.31,5138.31,5138.31,5138.31,0],["2022-10-18",5190.74,5190.74,5190.74,5190.74,100],["2022-10-19",5610.19,5610.19,4718.85,5085.87,9500],["2022-10-20",4718.85,4718.85,4718.85,4718.85,12900],["2022-10-21",4299.4,4299.4,4299.4,4299.4,1000],["2022-10-24",4299.4,4299.4,4299.4,4299.4,0],["2022-10-25",4299.4,4299.4,4299.4,4299.4,700],["2022-10-26",4299.4,4299.4,4299.4,4299.4,900],["2022-10-27",4299.4,4299.4,4299.4,4299.4,100],["2022-10-28",4037.24,4299.4,3932.38,4299.4,1200],["2022-10-31",4194.53,4194.53,3984.81,4194.53,1700],["2022-11-01",4194.53,4194.53,4194.53,4194.53,200],["2022-11-02",4194.53,4351.83,3827.51,4351.83,1600],["2022-11-03",3984.81,4246.97,3984.81,4246.97,2800],["2022-11-04",3879.94,4142.1,3827.51,4089.67,8600],["2022-11-07",4089.67,4089.67,4089.67,4089.67,0],["2022-11-08",3722.65,3722.65,3722.65,3722.65,2200],["2022-11-09",3879.94,3984.81,3722.65,3722.65,700],["2022-11-10",3722.65,3722.65,3722.65,3722.65,0],["2022-11-11",3408.06,3408.06,3355.63,3355.63,2500],["2022-11-14",3145.9,3145.9,3145.9,3145.9,5000],["2022-11-15",2831.31,2831.31,2831.31,2831.31,3300],["2022-11-16",2988.61,2988.61,2988.61,2988.61,1100],["2022-11-17",3145.9,3250.76,3145.9,3250.76,2400],["2022-11-18",3250.76,3250.76,3250.76,3250.76,0],["2022-11-21",3250.76,3250.76,3250.76,3250.76,1000],["2022-11-22",3408.06,3565.35,3303.2,3565.35,2800],["2022-11-23",3617.79,3617.79,3617.79,3617.79,1300],["2022-11-24",3617.79,3617.79,3617.79,3617.79,0],["2022-11-25",3932.38,3932.38,3932.38,3932.38,700],["2022-11-28",4194.53,4194.53,4194.53,4194.53,2200],["2022-11-29",4194.53,4194.53,4194.53,4194.53,200],["2022-11-30",3827.51,4194.53,3775.08,4194.53,2400],["2022-12-01",4194.53,4194.53,4194.53,4194.53,1000],["2022-12-02",4194.53,4194.53,4194.53,4194.53,1700],["2022-12-05",4194.53,4194.53,4194.53,4194.53,100],["2022-12-06",4194.53,4194.53,4194.53,4194.53,0],["2022-12-07",4194.53,4194.53,4194.53,4194.53,0],["2022-12-08",4142.1,4613.99,4142.1,4613.99,400],["2022-12-09",4194.53,4194.53,4194.53,4194.53,1400],["2022-12-12",4456.69,4456.69,3879.94,4246.97,300],["2022-12-13",3827.51,4194.53,3827.51,4194.53,1400],["2022-12-14",4194.53,4194.53,4194.53,4194.53,0],["2022-12-15",4194.53,4194.53,4194.53,4194.53,0],["2022-12-16",4194.53,4194.53,4194.53,4194.53,0],["2022-12-19",4194.53,4194.53,4194.53,4194.53,0],["2022-12-20",4194.53,4194.53,4194.53,4194.53,0],["2022-12-21",4194.53,4194.53,4194.53,4194.53,0],["2022-12-22",4194.53,4194.53,4194.53,4194.53,0],["2022-12-23",4194.53,4194.53,4194.53,4194.53,0],["2022-12-26",3984.81,3984.81,3984.81,3984.81,200],["2022-12-27",3984.81,3984.81,3984.81,3984.81,0],["2022-12-28",3984.81,3984.81,3984.81,3984.81,0],["2022-12-29",3984.81,3984.81,3984.81,3984.81,0],["2022-12-30",4142.1,4142.1,4142.1,4142.1,200],["2023-01-03",4089.67,4089.67,4089.67,4089.67,800],["2023-01-04",4089.67,4089.67,4089.67,4089.67,0],["2023-01-05",4089.67,4089.67,4089.67,4089.67,0],["2023-01-06",4089.67,4089.67,4089.67,4089.67,0],["2023-01-09",4194.53,4194.53,4194.53,4194.53,100],["2023-01-10",4194.53,4194.53,4194.53,4194.53,0],["2023-01-11",3827.51,3827.51,3827.51,3827.51,100],["2023-01-12",4142.1,4142.1,4142.1,4142.1,1700],["2023-01-13",4142.1,4142.1,4142.1,4142.1,0],["2023-01-16",4142.1,4142.1,4142.1,4142.1,0],["2023-01-17",4142.1,4142.1,4142.1,4142.1,600],["2023-01-18",3984.81,4089.67,3775.08,4089.67,4100],["2023-01-19",3827.51,3827.51,3827.51,3827.51,800],["2023-01-27",4142.1,4194.53,4142.1,4194.53,2500],["2023-01-30",4613.99,4613.99,4613.99,4613.99,5800],["2023-01-31",5033.44,5033.44,4823.72,5033.44,11500],["2023-02-01",5033.44,5033.44,5033.44,5033.44,0],["2023-02-02",4718.85,4718.85,4666.42,4666.42,1200],["2023-02-03",4666.42,4666.42,4666.42,4666.42,0],["2023-02-06",4928.58,4928.58,4928.58,4928.58,100],["2023-02-07",4509.12,4561.56,4509.12,4561.56,200],["2023-02-08",4561.56,4561.56,4561.56,4561.56,0],["2023-02-09",4561.56,4876.15,4561.56,4876.15,1900],["2023-02-10",4876.15,4876.15,4666.42,4718.85,2300],["2023-02-13",4561.56,4561.56,4561.56,4561.56,100],["2023-02-14",4718.85,4718.85,4718.85,4718.85,100],["2023-02-15",4718.85,4718.85,4718.85,4718.85,0],["2023-02-16",4561.56,4561.56,4561.56,4561.56,800],["2023-02-17",4456.69,4666.42,4351.83,4666.42,5200],["2023-02-20",4771.28,4771.28,4771.28,4771.28,5600],["2023-02-21",4771.28,5085.87,4771.28,5085.87,7600],["2023-02-22",5085.87,5085.87,5085.87,5085.87,0],["2023-02-23",5085.87,5085.87,5085.87,5085.87,0],["2023-02-24",5085.87,5085.87,5085.87,5085.87,0],["2023-02-27",5085.87,5085.87,5085.87,5085.87,0],["2023-02-28",5085.87,5085.87,5085.87,5085.87,0],["2023-03-01",4666.42,4718.85,4613.99,4718.85,800],["2023-03-02",4718.85,4718.85,4718.85,4718.85,0],["2023-03-03",4718.85,4718.85,4718.85,4718.85,0],["2023-03-06",4718.85,4718.85,4718.85,4718.85,200],["2023-03-07",4876.15,4876.15,4876.15,4876.15,100],["2023-03-08",4876.15,4876.15,4876.15,4876.15,0],["2023-03-09",4456.69,4456.69,4456.69,4456.69,400],["2023-03-10",4823.72,4876.15,4771.28,4876.15,3800],["2023-03-13",4876.15,4876.15,4561.56,4561.56,1300],["2023-03-14",4613.99,4613.99,4613.99,4613.99,100],["2023-03-15",4876.15,4876.15,4876.15,4876.15,100],["2023-03-16",4876.15,4876.15,4876.15,4876.15,0],["2023-03-17",4876.15,4876.15,4876.15,4876.15,0],["2023-03-20",4876.15,4876.15,4876.15,4876.15,0],["2023-03-21",4876.15,4876.15,4876.15,4876.15,0],["2023-03-22",4876.15,4876.15,4876.15,4876.15,2100],["2023-03-23",4456.69,4509.12,4456.69,4509.12,1700],["2023-03-24",4613.99,4928.58,4613.99,4928.58,27100],["2023-03-27",4666.42,4928.58,4666.42,4928.58,500],["2023-03-28",5348.03,5348.03,5348.03,5348.03,100],["2023-03-29",4876.15,4876.15,4823.72,4876.15,2000],["2023-03-30",4876.15,4876.15,4876.15,4876.15,0],["2023-03-31",4876.15,4876.15,4876.15,4876.15,0],["2023-04-03",4876.15,4876.15,4876.15,4876.15,100],["2023-04-04",4876.15,4876.15,4876.15,4876.15,0],["2023-04-05",4876.15,4876.15,4876.15,4876.15,0],["2023-04-06",4876.15,4876.15,4876.15,4876.15,0],["2023-04-07",4876.15,4876.15,4876.15,4876.15,0],["2023-04-10",4876.15,4876.15,4876.15,4876.15,900],["2023-04-11",4876.15,4876.15,4876.15,4876.15,0],["2023-04-12",4928.58,4928.58,4928.58,4928.58,500],["2023-04-13",4928.58,4928.58,4928.58,4928.58,0],["2023-04-14",4928.58,4928.58,4876.15,4876.15,1300],["2023-04-17",4876.15,4876.15,4876.15,4876.15,100],["2023-04-18",5243.17,5348.03,5243.17,5348.03,2000],["2023-04-19",5348.03,5348.03,5348.03,5348.03,400],["2023-04-20",5348.03,5348.03,5348.03,5348.03,100],["2023-04-21",5348.03,5348.03,5348.03,5348.03,100],["2023-04-24",5348.03,5348.03,5348.03,5348.03,0],["2023-04-25",5348.03,5348.03,5348.03,5348.03,0],["2023-04-26",5348.03,5348.03,5348.03,5348.03,0],["2023-04-27",4981.01,4981.01,4823.72,4823.72,21200],["2023-04-28",4928.58,4928.58,4928.58,4928.58,2900],["2023-05-04",4981.01,4981.01,4981.01,4981.01,800],["2023-05-05",4981.01,5295.6,4981.01,5138.31,5800],["2023-05-08",5138.31,5610.19,5138.31,5557.76,4100],["2023-05-09",5557.76,5767.49,5557.76,5767.49,200],["2023-05-10",5767.49,5767.49,5715.05,5715.05,900],["2023-05-11",5715.05,5715.05,5715.05,5715.05,700],["2023-05-12",5505.33,5505.33,5505.33,5505.33,400],["2023-05-15",5505.33,5872.35,5505.33,5767.49,4000],["2023-05-16",5767.49,5924.78,5767.49,5767.49,14900],["2023-05-17",5767.49,5819.92,5557.76,5767.49,2100],["2023-05-18",5709.81,6055.86,5709.81,6055.86,400],["2023-05-19",6055.86,6055.86,6055.86,6055.86,0],["2023-05-22",5536.79,5882.84,5536.79,5882.84,2100],["2023-05-23",5882.84,5882.84,5767.49,5767.49,500],["2023-05-24",5767.49,5767.49,5767.49,5767.49,0],["2023-05-25",5767.49,5767.49,5767.49,5767.49,0],["2023-05-26",5479.11,5479.11,5306.09,5306.09,1100],["2023-05-29",5306.09,5306.09,5306.09,5306.09,2500],["2023-05-30",5306.09,5479.11,5306.09,5363.76,1100],["2023-05-31",5363.76,5363.76,5363.76,5363.76,4100],["2023-06-01",5536.79,5536.79,5536.79,5536.79,100],["2023-06-02",5536.79,5536.79,5536.79,5536.79,100],["2023-06-05",5536.79,5536.79,5536.79,5536.79,200],["2023-06-06",5536.79,5536.79,5536.79,5536.79,400],["2023-06-07",5536.79,5536.79,5479.11,5479.11,800],["2023-06-08",5479.11,5479.11,5479.11,5479.11,1000],["2023-06-09",5479.11,5536.79,5479.11,5536.79,1900],["2023-06-12",5479.11,5479.11,5479.11,5479.11,900],["2023-06-13",5536.79,5652.14,5536.79,5652.14,1800],["2023-06-14",5652.14,5709.81,5652.14,5709.81,2900],["2023-06-15",5652.14,5652.14,5652.14,5652.14,2200],["2023-06-16",5652.14,5652.14,5652.14,5652.14,4000],["2023-06-19",5652.14,5652.14,5652.14,5652.14,8600],["2023-06-20",5652.14,5652.14,5652.14,5652.14,8100],["2023-06-21",5940.51,5940.51,5652.14,5882.84,3000],["2023-06-22",5882.84,5882.84,5882.84,5882.84,500],["2023-06-23",5882.84,5940.51,5882.84,5882.84,1000],["2023-06-26",5882.84,5940.51,5882.84,5940.51,4700],["2023-06-27",5882.84,5882.84,5882.84,5882.84,1000],["2023-06-28",5882.84,5882.84,5882.84,5882.84,1000],["2023-06-29",5882.84,5882.84,5825.16,5825.16,1100],["2023-06-30",5825.16,5825.16,5825.16,5825.16,1000],["2023-07-03",5825.16,5825.16,5825.16,5825.16,1000],["2023-07-04",5825.16,5825.16,5825.16,5825.16,11000],["2023-07-05",5825.16,5825.16,5767.49,5825.16,149200],["2023-07-06",5882.84,5882.84,5825.16,5825.16,5300],["2023-07-07",5882.84,5882.84,5825.16,5825.16,16600],["2023-07-10",5825.16,5882.84,5825.16,5825.16,9100],["2023-07-11",5825.16,5825.16,5825.16,5825.16,1500],["2023-07-12",5882.84,5882.84,5882.84,5882.84,300],["2023-07-13",5882.84,5882.84,5882.84,5882.84,2800],["2023-07-14",5882.84,5882.84,5882.84,5882.84,3100],["2023-07-17",5882.84,5882.84,5882.84,5882.84,0],["2023-07-18",5882.84,5882.84,5882.84,5882.84,6300],["2023-07-19",5825.16,5825.16,5825.16,5825.16,200],["2023-07-20",5767.49,5882.84,5767.49,5882.84,2700],["2023-07-21",5767.49,5882.84,5767.49,5882.84,800],["2023-07-24",5882.84,5882.84,5882.84,5882.84,100],["2023-07-25",5882.84,5882.84,5882.84,5882.84,2000],["2023-07-26",5882.84,5882.84,5882.84,5882.84,2000],["2023-07-27",5882.84,5940.51,5825.16,5940.51,2500],["2023-07-28",5882.84,5882.84,5882.84,5882.84,2600],["2023-07-31",5882.84,5882.84,5882.84,5882.84,2000],["2023-08-01",5882.84,5940.51,5882.84,5940.51,2400],["2023-08-02",5882.84,5882.84,5882.84,5882.84,4900],["2023-08-03",5882.84,5882.84,5882.84,5882.84,2500],["2023-08-04",5882.84,5882.84,5882.84,5882.84,3700],["2023-08-07",5882.84,5882.84,5882.84,5882.84,7000],["2023-08-08",5882.84,5882.84,5882.84,5882.84,3200],["2023-08-09",5652.14,5882.84,5652.14,5882.84,2200],["2023-08-10",5825.16,5825.16,5767.49,5767.49,2200],["2023-08-11",5882.84,5882.84,5882.84,5882.84,100],["2023-08-14",5882.84,5882.84,5882.84,5882.84,0],["2023-08-15",5882.84,6459.58,5882.84,6286.56,1800],["2023-08-16",6286.56,6286.56,6286.56,6286.56,0],["2023-08-17",6286.56,6286.56,6286.56,6286.56,0],["2023-08-18",5767.49,5940.51,5709.81,5940.51,6900],["2023-08-21",5940.51,5940.51,5940.51,5940.51,0],["2023-08-22",5940.51,5940.51,5940.51,5940.51,0],["2023-08-23",5940.51,5940.51,5940.51,5940.51,0],["2023-08-24",5767.49,5882.84,5767.49,5882.84,900],["2023-08-25",5882.84,5882.84,5882.84,5882.84,0],["2023-08-28",5882.84,5882.84,5882.84,5882.84,0],["2023-08-29",5479.11,5536.79,5421.44,5421.44,13500],["2023-08-30",5421.44,5421.44,5421.44,5421.44,0],["2023-08-31",5421.44,5421.44,5421.44,5421.44,0],["2023-09-05",5594.46,5594.46,5594.46,5594.46,200],["2023-09-06",5594.46,5594.46,5594.46,5594.46,800],["2023-09-07",5594.46,5594.46,5363.76,5363.76,500],["2023-09-08",5536.79,5536.79,5536.79,5536.79,700],["2023-09-11",5652.14,5767.49,5536.79,5536.79,3800],["2023-09-12",5652.14,5652.14,5652.14,5652.14,500],["2023-09-13",5594.46,5652.14,5536.79,5536.79,3100],["2023-09-14",5536.79,5536.79,5536.79,5536.79,0],["2023-09-15",5536.79,5536.79,5536.79,5536.79,100],["2023-09-18",5825.16,5825.16,5825.16,5825.16,100],["2023-09-19",5825.16,5825.16,5825.16,5825.16,0],["2023-09-20",5825.16,5825.16,5825.16,5825.16,0],["2023-09-21",5825.16,5825.16,5825.16,5825.16,0],["2023-09-22",5363.76,5363.76,5363.76,5363.76,300],["2023-09-25",5363.76,5363.76,5363.76,5363.76,300],["2023-09-26",5363.76,5363.76,5363.76,5363.76,300],["2023-09-27",5363.76,5363.76,5248.41,5248.41,2300],["2023-09-28",5248.41,5248.41,5248.41,5248.41,400],["2023-09-29",5248.41,5248.41,5248.41,5248.41,1400],["2023-10-02",5248.41,5248.41,5248.41,5248.41,300],["2023-10-03",5248.41,5248.41,5248.41,5248.41,0],["2023-10-04",5248.41,5248.41,5248.41,5248.41,400],["2023-10-05",5248.41,5248.41,5248.41,5248.41,0],["2023-10-06",5248.41,5248.41,5248.41,5248.41,0],["2023-10-09",5248.41,5248.41,5248.41,5248.41,0],["2023-10-10",5248.41,5248.41,5248.41,5248.41,0],["2023-10-11",5248.41,5248.41,5248.41,5248.41,0],["2023-10-12",5248.41,5248.41,5248.41,5248.41,0],["2023-10-13",5248.41,5248.41,5248.41,5248.41,0],["2023-10-16",5248.41,5248.41,5133.06,5248.41,4600],["2023-10-17",5421.44,5767.49,5421.44,5767.49,43800],["2023-10-18",5882.84,5882.84,5767.49,5767.49,200],["2023-10-19",5594.46,5594.46,5190.74,5190.74,37900],["2023-10-20",5248.41,5479.11,5017.71,5017.71,3000],["2023-10-23",5017.71,5421.44,5017.71,5133.06,1500],["2023-10-24",5190.74,5190.74,5190.74,5190.74,1800],["2023-10-25",5190.74,5306.09,5190.74,5190.74,1100],["2023-10-26",5017.71,5017.71,4960.04,5017.71,2800],["2023-10-27",4902.36,5306.09,4902.36,5306.09,1200],["2023-10-30",5190.74,5190.74,5190.74,5190.74,100],["2023-10-31",5190.74,5190.74,5190.74,5190.74,0],["2023-11-01",5190.74,5190.74,5190.74,5190.74,0],["2023-11-02",5190.74,5248.41,5190.74,5248.41,2000],["2023-11-03",5248.41,5248.41,5248.41,5248.41,0],["2023-11-06",5133.06,5306.09,5017.71,5306.09,700],["2023-11-07",5306.09,5306.09,5306.09,5306.09,0],["2023-11-08",5190.74,5248.41,5190.74,5190.74,4900],["2023-11-09",5248.41,5306.09,5248.41,5306.09,1100],["2023-11-10",5306.09,5306.09,5306.09,5306.09,1800],["2023-11-13",5306.09,5306.09,5306.09,5306.09,1400],["2023-11-14",5306.09,5306.09,5306.09,5306.09,100],["2023-11-15",5306.09,5306.09,5306.09,5306.09,1400],["2023-11-16",5306.09,5306.09,5306.09,5306.09,0],["2023-11-17",5306.09,5306.09,5306.09,5306.09,0],["2023-11-20",5306.09,5306.09,5306.09,5306.09,700],["2023-11-21",5306.09,5306.09,5306.09,5306.09,0],["2023-11-22",5306.09,5306.09,5306.09,5306.09,0],["2023-11-23",5306.09,5306.09,5306.09,5306.09,100],["2023-11-24",5306.09,5306.09,5306.09,5306.09,0],["2023-11-27",5306.09,5306.09,5306.09,5306.09,0],["2023-11-28",5306.09,5306.09,5017.71,5248.41,3500],["2023-11-29",5248.41,5248.41,5017.71,5017.71,800],["2023-11-30",5017.71,5017.71,5017.71,5017.71,0],["2023-12-01",5306.09,5306.09,5306.09,5306.09,2900],["2023-12-04",5306.09,5306.09,5306.09,5306.09,0],["2023-12-05",5306.09,5306.09,5306.09,5306.09,0],["2023-12-06",5190.74,5190.74,5190.74,5190.74,1600],["2023-12-07",5248.41,5248.41,5248.41,5248.41,100],["2023-12-08",5248.41,5248.41,5248.41,5248.41,1000],["2023-12-11",5248.41,5248.41,5248.41,5248.41,0],["2023-12-12",5248.41,5248.41,5248.41,5248.41,800],["2023-12-13",5248.41,5248.41,5248.41,5248.41,0],["2023-12-14",5248.41,5248.41,5248.41,5248.41,0],["2023-12-15",5248.41,5248.41,5248.41,5248.41,0],["2023-12-18",5017.71,5017.71,4844.69,4844.69,500],["2023-12-19",5306.09,5306.09,5075.39,5075.39,200],["2023-12-20",5075.39,5075.39,5075.39,5075.39,0],["2023-12-21",5075.39,5075.39,5075.39,5075.39,0],["2023-12-22",5133.06,5133.06,5133.06,5133.06,200],["2023-12-25",5248.41,5248.41,5248.41,5248.41,100],["2023-12-26",5248.41,5248.41,5248.41,5248.41,0],["2023-12-27",5190.74,5190.74,5190.74,5190.74,700],["2023-12-28",5190.74,5190.74,5190.74,5190.74,2000],["2023-12-29",5306.09,5306.09,5306.09,5306.09,100],["2024-01-02",5306.09,5306.09,5306.09,5306.09,0],["2024-01-03",5306.09,5306.09,5306.09,5306.09,0],["2024-01-04",5248.41,5363.76,5248.41,5363.76,600],["2024-01-05",5363.76,5363.76,5363.76,5363.76,0],["2024-01-08",5363.76,5363.76,5306.09,5306.09,200],["2024-01-09",5190.74,5190.74,5190.74,5190.74,500],["2024-01-10",5190.74,5190.74,5190.74,5190.74,0],["2024-01-11",5190.74,5190.74,5190.74,5190.74,0],["2024-01-12",5306.09,5421.44,5190.74,5190.74,500],["2024-01-15",5190.74,5190.74,5190.74,5190.74,0],["2024-01-16",5190.74,5190.74,5190.74,5190.74,0],["2024-01-17",5075.39,5075.39,5075.39,5075.39,200],["2024-01-18",5133.06,5133.06,5133.06,5133.06,200],["2024-01-19",5133.06,5133.06,5133.06,5133.06,0],["2024-01-22",5133.06,5133.06,5133.06,5133.06,0],["2024-01-23",5133.06,5133.06,5133.06,5133.06,0],["2024-01-24",5133.06,5133.06,5133.06,5133.06,0],["2024-01-25",5133.06,5133.06,5133.06,5133.06,0],["2024-01-26",5190.74,5190.74,5190.74,5190.74,100],["2024-01-29",5190.74,5190.74,5190.74,5190.74,0],["2024-01-30",5190.74,5190.74,5190.74,5190.74,0],["2024-01-31",5190.74,5190.74,5075.39,5075.39,500],["2024-02-01",5075.39,5075.39,5075.39,5075.39,700],["2024-02-02",5075.39,5075.39,5075.39,5075.39,0],["2024-02-05",5075.39,5075.39,5075.39,5075.39,0],["2024-02-06",5075.39,5075.39,5075.39,5075.39,0],["2024-02-07",5075.39,5075.39,5075.39,5075.39,0],["2024-02-15",5190.74,5190.74,5190.74,5190.74,100],["2024-02-16",5190.74,5190.74,5190.74,5190.74,0],["2024-02-19",5190.74,5421.44,5190.74,5306.09,4000],["2024-02-20",5248.41,5248.41,5190.74,5190.74,1100],["2024-02-21",5190.74,5190.74,5190.74,5190.74,900],["2024-02-22",5190.74,5190.74,5190.74,5190.74,700],["2024-02-23",5306.09,5306.09,5306.09,5306.09,600],["2024-02-26",5363.76,5363.76,5363.76,5363.76,100],["2024-02-27",5363.76,5363.76,5363.76,5363.76,0],["2024-02-28",5363.76,5363.76,5363.76,5363.76,0],["2024-02-29",5306.09,5306.09,5306.09,5306.09,300],["2024-03-01",5306.09,5306.09,5306.09,5306.09,0],["2024-03-04",5306.09,5306.09,5306.09,5306.09,0],["2024-03-05",5479.11,5479.11,5479.11,5479.11,100],["2024-03-06",5479.11,5479.11,5479.11,5479.11,0],["2024-03-07",5363.76,5363.76,5363.76,5363.76,100],["2024-03-08",5363.76,5363.76,5363.76,5363.76,100],["2024-03-11",5363.76,5479.11,5363.76,5479.11,4200],["2024-03-12",5479.11,5479.11,5479.11,5479.11,100],["2024-03-13",5479.11,5479.11,5479.11,5479.11,0],["2024-03-14",5248.41,5421.44,5248.41,5421.44,900],["2024-03-15",5767.49,5767.49,5536.79,5652.14,4800],["2024-03-18",5652.14,5652.14,5652.14,5652.14,0],["2024-03-19",5652.14,5652.14,5652.14,5652.14,0],["2024-03-20",5652.14,5652.14,5652.14,5652.14,0],["2024-03-21",5652.14,5652.14,5652.14,5652.14,0],["2024-03-22",5652.14,5652.14,5652.14,5652.14,100],["2024-03-25",5652.14,5652.14,5652.14,5652.14,0],["2024-03-26",5652.14,5652.14,5652.14,5652.14,0],["2024-03-27",5652.14,5652.14,5652.14,5652.14,0],["2024-03-28",5363.76,5479.11,5363.76,5479.11,1400],["2024-03-29",5363.76,5363.76,5363.76,5363.76,2500],["2024-04-01",5479.11,5479.11,5479.11,5479.11,500],["2024-04-02",5479.11,5479.11,5479.11,5479.11,600],["2024-04-03",5479.11,5479.11,5479.11,5479.11,0],["2024-04-04",5479.11,5479.11,5479.11,5479.11,0],["2024-04-05",5479.11,5479.11,5479.11,5479.11,0],["2024-04-08",5479.11,5479.11,5479.11,5479.11,0],["2024-04-09",5479.11,5479.11,5479.11,5479.11,0],["2024-04-10",5479.11,5479.11,5479.11,5479.11,400],["2024-04-11",5479.11,5479.11,5479.11,5479.11,0],["2024-04-12",5479.11,5479.11,5479.11,5479.11,0],["2024-04-15",5479.11,5479.11,5479.11,5479.11,300],["2024-04-16",5248.41,5306.09,5248.41,5306.09,200],["2024-04-17",5190.74,5190.74,5190.74,5190.74,100],["2024-04-19",5248.41,5248.41,5248.41,5248.41,400],["2024-04-22",5190.74,5248.41,5190.74,5248.41,400],["2024-04-23",5248.41,5363.76,5248.41,5306.09,3400],["2024-04-24",5363.76,5421.44,5363.76,5421.44,4000],["2024-04-25",5421.44,5421.44,5421.44,5421.44,1700],["2024-04-26",5421.44,5421.44,5421.44,5421.44,1100],["2024-05-02",5421.44,5421.44,4960.04,5248.41,2400],["2024-05-03",5363.76,5363.76,5363.76,5363.76,1700],["2024-05-06",5363.76,5479.11,5363.76,5421.44,1700],["2024-05-07",5421.44,5421.44,5421.44,5421.44,600],["2024-05-08",5652.14,5652.14,5652.14,5652.14,100],["2024-05-09",5594.46,5594.46,5594.46,5594.46,100],["2024-05-10",5594.46,5594.46,5479.11,5594.46,2100],["2024-05-13",5652.14,5652.14,5652.14,5652.14,10200],["2024-05-14",5709.81,5709.81,5652.14,5652.14,3900],["2024-05-15",5709.81,5709.81,5652.14,5652.14,1200],["2024-05-16",5652.14,5709.81,5652.14,5709.81,1600],["2024-05-17",6020.13,6020.13,5771.87,5833.94,3300],["2024-05-20",5709.81,5709.81,5585.68,5585.68,3400],["2024-05-21",5647.75,5647.75,5647.75,5647.75,100],["2024-05-22",5523.62,5833.94,5523.62,5523.62,800],["2024-05-23",5585.68,5709.81,5585.68,5709.81,2200],["2024-05-24",5523.62,5523.62,5523.62,5523.62,800],["2024-05-27",5585.68,5585.68,5585.68,5585.68,900],["2024-05-28",5585.68,5585.68,5585.68,5585.68,0],["2024-05-29",5585.68,5585.68,5585.68,5585.68,800],["2024-05-30",5585.68,5585.68,5585.68,5585.68,600],["2024-05-31",5585.68,5771.87,5585.68,5771.87,2100],["2024-06-03",5585.68,5585.68,5585.68,5585.68,600],["2024-06-04",5585.68,5585.68,5585.68,5585.68,400],["2024-06-05",5585.68,5647.75,5523.62,5647.75,3100],["2024-06-06",5647.75,5647.75,5647.75,5647.75,600],["2024-06-07",5647.75,5647.75,5647.75,5647.75,0],["2024-06-10",5647.75,5647.75,5647.75,5647.75,1300],["2024-06-11",5709.81,5709.81,5709.81,5709.81,400],["2024-06-12",5709.81,5709.81,5709.81,5709.81,100],["2024-06-13",5709.81,5709.81,5709.81,5709.81,200],["2024-06-14",5709.81,5709.81,5709.81,5709.81,0],["2024-06-17",5709.81,5709.81,5709.81,5709.81,0],["2024-06-18",5709.81,5709.81,5709.81,5709.81,100],["2024-06-19",5709.81,5709.81,5709.81,5709.81,0],["2024-06-20",5896.0,5896.0,5896.0,5896.0,10700],["2024-06-21",5896.0,5896.0,5896.0,5896.0,0],["2024-06-24",5896.0,5896.0,5896.0,5896.0,0],["2024-06-25",5896.0,5896.0,5896.0,5896.0,0],["2024-06-26",5896.0,5896.0,5896.0,5896.0,0],["2024-06-27",5896.0,5896.0,5896.0,5896.0,0],["2024-06-28",5896.0,5896.0,5896.0,5896.0,0],["2024-07-01",5523.62,5523.62,5523.62,5523.62,500],["2024-07-02",5523.62,5523.62,5523.62,5523.62,0],["2024-07-03",5523.62,5523.62,5523.62,5523.62,0],["2024-07-04",5523.62,5523.62,5523.62,5523.62,0],["2024-07-05",5523.62,5523.62,5523.62,5523.62,200],["2024-07-08",5523.62,5523.62,5523.62,5523.62,0],["2024-07-09",5523.62,5523.62,5523.62,5523.62,0],["2024-07-10",5523.62,5523.62,5523.62,5523.62,0],["2024-07-11",5461.56,5461.56,5461.56,5461.56,100],["2024-07-12",5461.56,5461.56,5461.56,5461.56,0],["2024-07-15",5461.56,5461.56,5461.56,5461.56,0],["2024-07-16",5461.56,5461.56,5461.56,5461.56,0],["2024-07-17",5461.56,5461.56,5461.56,5461.56,0],["2024-07-18",5461.56,5461.56,5461.56,5461.56,0],["2024-07-19",5461.56,5461.56,5461.56,5461.56,0],["2024-07-22",5585.68,5896.0,5585.68,5833.94,800],["2024-07-23",5833.94,5833.94,5833.94,5833.94,0],["2024-07-24",5833.94,5833.94,5833.94,5833.94,0],["2024-07-25",5833.94,5833.94,5833.94,5833.94,0],["2024-07-26",5896.0,6082.19,5896.0,6082.19,9900],["2024-07-29",6082.19,6082.19,6082.19,6082.19,0],["2024-07-30",5958.06,5958.06,5958.06,5958.06,1300],["2024-07-31",5896.0,5896.0,5896.0,5896.0,300],["2024-08-01",5896.0,5896.0,5896.0,5896.0,1100],["2024-08-02",5896.0,5896.0,5833.94,5833.94,3100],["2024-08-05",5771.87,5771.87,5771.87,5771.87,4200],["2024-08-06",5709.81,6268.38,5709.81,6268.38,2200],["2024-08-07",6268.38,6268.38,6268.38,6268.38,0],["2024-08-08",6268.38,6268.38,6268.38,6268.38,0],["2024-08-09",6268.38,6268.38,6268.38,6268.38,0],["2024-08-12",6268.38,6268.38,6268.38,6268.38,0],["2024-08-13",6082.19,6082.19,6082.19,6082.19,100],["2024-08-14",6082.19,6082.19,6082.19,6082.19,0],["2024-08-15",5647.75,5647.75,5647.75,5647.75,100],["2024-08-16",5647.75,5647.75,5647.75,5647.75,0],["2024-08-19",5647.75,5647.75,5647.75,5647.75,100],["2024-08-20",5647.75,5647.75,5647.75,5647.75,0],["2024-08-21",5647.75,5647.75,5647.75,5647.75,200],["2024-08-22",5647.75,5647.75,5647.75,5647.75,0],["2024-08-23",5647.75,5647.75,5647.75,5647.75,0],["2024-08-26",5585.68,5585.68,5585.68,5585.68,100],["2024-08-27",5585.68,5585.68,5585.68,5585.68,0],["2024-08-28",5585.68,5585.68,5585.68,5585.68,0],["2024-08-29",5585.68,5585.68,5585.68,5585.68,3200],["2024-08-30",5585.68,5585.68,5585.68,5585.68,0],["2024-09-04",5585.68,5585.68,5585.68,5585.68,0],["2024-09-05",5585.68,5585.68,5585.68,5585.68,0],["2024-09-06",5771.87,5771.87,5771.87,5771.87,200],["2024-09-09",5771.87,5771.87,5771.87,5771.87,0],["2024-09-10",5771.87,5771.87,5771.87,5771.87,0],["2024-09-11",5771.87,5771.87,5771.87,5771.87,0],["2024-09-12",5771.87,5771.87,5771.87,5771.87,600],["2024-09-13",5771.87,5771.87,5771.87,5771.87,0],["2024-09-16",5771.87,5771.87,5771.87,5771.87,0],["2024-09-17",5833.94,5833.94,5647.75,5647.75,1700],["2024-09-18",5647.75,5647.75,5647.75,5647.75,0],["2024-09-19",5647.75,5647.75,5647.75,5647.75,100],["2024-09-20",5647.75,5647.75,5647.75,5647.75,0],["2024-09-23",5585.68,5585.68,5585.68,5585.68,1100],["2024-09-24",6144.25,6144.25,6082.19,6082.19,200],["2024-09-25",6082.19,6082.19,6082.19,6082.19,0],["2024-09-26",5523.62,5523.62,5523.62,5523.62,300],["2024-09-27",5523.62,5523.62,5523.62,5523.62,0],["2024-09-30",5585.68,5585.68,5585.68,5585.68,600],["2024-10-01",5585.68,5585.68,5585.68,5585.68,0],["2024-10-02",5585.68,5585.68,5585.68,5585.68,0],["2024-10-03",5585.68,5585.68,5585.68,5585.68,0],["2024-10-04",5585.68,5585.68,5585.68,5585.68,0],["2024-10-07",5833.94,5833.94,5833.94,5833.94,2000],["2024-10-08",5833.94,5833.94,5833.94,5833.94,0],["2024-10-09",5833.94,5833.94,5833.94,5833.94,0],["2024-10-10",5833.94,5833.94,5833.94,5833.94,0],["2024-10-11",5833.94,5833.94,5833.94,5833.94,0],["2024-10-14",5833.94,5833.94,5833.94,5833.94,0],["2024-10-15",5833.94,5833.94,5833.94,5833.94,0],["2024-10-16",5833.94,5833.94,5833.94,5833.94,0],["2024-10-17",5337.43,5337.43,5337.43,5337.43,2100],["2024-10-18",5337.43,5337.43,5337.43,5337.43,100],["2024-10-21",5337.43,5337.43,5337.43,5337.43,0],["2024-10-22",5585.68,5585.68,5461.56,5461.56,200],["2024-10-23",5461.56,5461.56,5461.56,5461.56,0],["2024-10-24",5461.56,5461.56,5461.56,5461.56,0],["2024-10-25",5647.75,5647.75,5585.68,5585.68,1200],["2024-10-28",5585.68,5585.68,5585.68,5585.68,0],["2024-10-29",5585.68,5585.68,5585.68,5585.68,0],["2024-10-30",5585.68,5585.68,5585.68,5585.68,0],["2024-10-31",5275.37,5275.37,5275.37,5275.37,100],["2024-11-01",5275.37,5275.37,5275.37,5275.37,0],["2024-11-04",5275.37,5275.37,5275.37,5275.37,0],["2024-11-05",5275.37,5275.37,5275.37,5275.37,0],["2024-11-06",5275.37,5275.37,5275.37,5275.37,0],["2024-11-07",5275.37,5275.37,5275.37,5275.37,0],["2024-11-08",5275.37,5275.37,5275.37,5275.37,0],["2024-11-11",5275.37,5275.37,5275.37,5275.37,0],["2024-11-12",5275.37,5275.37,5275.37,5275.37,0],["2024-11-13",4965.05,5275.37,4965.05,5275.37,300],["2024-11-14",5275.37,5275.37,5275.37,5275.37,0],["2024-11-15",5275.37,5275.37,5275.37,5275.37,0],["2024-11-18",5275.37,5275.37,5275.37,5275.37,100],["2024-11-19",5275.37,5275.37,5275.37,5275.37,1100],["2024-11-20",5275.37,5275.37,5275.37,5275.37,0],["2024-11-21",5275.37,5275.37,5275.37,5275.37,0],["2024-11-22",5275.37,5275.37,5275.37,5275.37,0],["2024-11-25",5275.37,5275.37,5275.37,5275.37,0],["2024-11-26",5275.37,5275.37,5275.37,5275.37,0],["2024-11-27",5275.37,5275.37,5275.37,5275.37,0],["2024-11-28",5275.37,5275.37,5275.37,5275.37,0],["2024-11-29",5709.81,5771.87,5709.81,5709.81,5200],["2024-12-02",5709.81,5709.81,5709.81,5709.81,100],["2024-12-03",5461.56,5461.56,5461.56,5461.56,200],["2024-12-04",5523.62,5523.62,5523.62,5523.62,500],["2024-12-05",5523.62,5523.62,5523.62,5523.62,0],["2024-12-06",5523.62,5523.62,5523.62,5523.62,0],["2024-12-09",5523.62,5523.62,5523.62,5523.62,0],["2024-12-10",5213.31,5213.31,5151.24,5151.24,200],["2024-12-11",5585.68,5585.68,5523.62,5523.62,300],["2024-12-12",5523.62,5523.62,5523.62,5523.62,0],["2024-12-13",5523.62,5523.62,5523.62,5523.62,200],["2024-12-16",5523.62,5523.62,5523.62,5523.62,0],["2024-12-17",5647.75,5647.75,5585.68,5585.68,300],["2024-12-18",5585.68,5585.68,5585.68,5585.68,300],["2024-12-19",5585.68,5585.68,5585.68,5585.68,100],["2024-12-20",5585.68,5585.68,5585.68,5585.68,2000],["2024-12-23",5585.68,5585.68,5585.68,5585.68,1600],["2024-12-24",5585.68,5585.68,5585.68,5585.68,0],["2024-12-25",5585.68,5585.68,5585.68,5585.68,0],["2024-12-26",5585.68,5585.68,5585.68,5585.68,0],["2024-12-27",5896.0,5896.0,5896.0,5896.0,100],["2024-12-30",5896.0,5896.0,5896.0,5896.0,0],["2024-12-31",5896.0,5896.0,5896.0,5896.0,0],["2025-01-02",5896.0,5896.0,5896.0,5896.0,0],["2025-01-03",5896.0,5896.0,5896.0,5896.0,0],["2025-01-06",5896.0,5896.0,5896.0,5896.0,0],["2025-01-07",5896.0,5896.0,5896.0,5896.0,0],["2025-01-08",5896.0,5896.0,5896.0,5896.0,400],["2025-01-09",5896.0,5896.0,5896.0,5896.0,100],["2025-01-10",5896.0,5896.0,5896.0,5896.0,400],["2025-01-13",5771.87,5771.87,5771.87,5771.87,400],["2025-01-14",5958.06,5958.06,5771.87,5771.87,500],["2025-01-15",5771.87,5771.87,5771.87,5771.87,0],["2025-01-16",5771.87,5771.87,5771.87,5771.87,0],["2025-01-17",5771.87,5771.87,5771.87,5771.87,0],["2025-01-20",5771.87,5771.87,5771.87,5771.87,0],["2025-01-21",5771.87,5771.87,5771.87,5771.87,0],["2025-01-22",5771.87,5771.87,5771.87,5771.87,0],["2025-01-23",5771.87,5771.87,5647.75,5647.75,400],["2025-01-24",5647.75,5647.75,5647.75,5647.75,0],["2025-02-03",5647.75,5647.75,5647.75,5647.75,600],["2025-02-04",5647.75,5647.75,5647.75,5647.75,0],["2025-02-05",5709.81,5709.81,5709.81,5709.81,200],["2025-02-06",5709.81,5709.81,5709.81,5709.81,100],["2025-02-07",5771.87,5771.87,5709.81,5709.81,1700],["2025-02-10",5709.81,5709.81,5709.81,5709.81,2100],["2025-02-11",5709.81,5709.81,5709.81,5709.81,2000],["2025-02-12",5709.81,5709.81,5709.81,5709.81,0],["2025-02-13",5709.81,5771.87,5709.81,5771.87,13600],["2025-02-14",5771.87,5771.87,5771.87,5771.87,500],["2025-02-17",5771.87,5771.87,5771.87,5771.87,200],["2025-02-18",5896.0,5896.0,5771.87,5771.87,400],["2025-02-19",5771.87,5771.87,5771.87,5771.87,0],["2025-02-20",5771.87,5771.87,5771.87,5771.87,0],["2025-02-21",5771.87,5771.87,5771.87,5771.87,0],["2025-02-24",5771.87,5771.87,5771.87,5771.87,800],["2025-02-25",5771.87,5771.87,5709.81,5709.81,1100],["2025-02-26",5709.81,5771.87,5709.81,5771.87,83400],["2025-02-27",5709.81,5709.81,5461.56,5709.81,24800],["2025-02-28",5709.81,5709.81,5709.81,5709.81,0],["2025-03-03",5709.81,5709.81,5709.81,5709.81,300],["2025-03-04",5709.81,5709.81,5709.81,5709.81,0],["2025-03-05",5709.81,6268.38,5709.81,6268.38,17100],["2025-03-06",6826.95,6889.01,6268.38,6764.88,20700],["2025-03-07",6144.25,6144.25,6144.25,6144.25,1100],["2025-03-10",5709.81,5896.0,5585.68,5709.81,19800],["2025-03-11",5585.68,5585.68,5585.68,5585.68,38000],["2025-03-12",5647.75,5647.75,5585.68,5585.68,5500],["2025-03-13",5585.68,5585.68,5585.68,5585.68,100],["2025-03-14",5585.68,5585.68,5585.68,5585.68,200],["2025-03-17",5647.75,5647.75,5647.75,5647.75,100],["2025-03-18",5709.81,5709.81,5647.75,5647.75,300],["2025-03-19",5647.75,5647.75,5647.75,5647.75,300],["2025-03-20",5647.75,5647.75,5647.75,5647.75,0],["2025-03-21",5833.94,5833.94,5833.94,5833.94,100],["2025-03-24",5833.94,5833.94,5833.94,5833.94,0],["2025-03-25",5585.68,5585.68,5585.68,5585.68,1100],["2025-03-26",5585.68,5585.68,5585.68,5585.68,0],["2025-03-27",5585.68,5585.68,5585.68,5585.68,0],["2025-03-28",5585.68,5585.68,5585.68,5585.68,0],["2025-03-31",5585.68,5585.68,5585.68,5585.68,0],["2025-04-01",5585.68,5585.68,5585.68,5585.68,0],["2025-04-02",5647.75,5647.75,5585.68,5647.75,1200],["2025-04-03",5709.81,5709.81,5337.43,5399.49,3500],["2025-04-04",5399.49,5399.49,5399.49,5399.49,0],["2025-04-08",5399.49,5399.49,5399.49,5399.49,2000],["2025-04-09",5399.49,5399.49,5399.49,5399.49,0],["2025-04-10",5399.49,5399.49,5399.49,5399.49,0],["2025-04-11",5399.49,5399.49,5399.49,5399.49,0],["2025-04-14",5461.56,5461.56,5461.56,5461.56,100],["2025-04-15",5461.56,5461.56,5461.56,5461.56,100],["2025-04-16",5461.56,5461.56,5461.56,5461.56,0],["2025-04-17",5461.56,5461.56,5461.56,5461.56,0],["2025-04-18",5461.56,5461.56,5461.56,5461.56,0],["2025-04-21",5585.68,5647.75,5585.68,5647.75,300],["2025-04-22",5647.75,5647.75,5647.75,5647.75,100],["2025-04-23",5647.75,5647.75,5647.75,5647.75,1500],["2025-04-24",5647.75,5647.75,5647.75,5647.75,0],["2025-04-25",5771.87,5771.87,5771.87,5771.87,100],["2025-04-28",5771.87,5958.06,5771.87,5958.06,300],["2025-04-29",5958.06,5958.06,5958.06,5958.06,100],["2025-05-05",5958.06,5958.06,5896.0,5896.0,500],["2025-05-06",5896.0,5896.0,5896.0,5896.0,3300],["2025-05-07",5958.06,5958.06,5896.0,5896.0,200],["2025-05-08",5958.06,5958.06,5771.87,5771.87,300],["2025-05-09",5771.87,5896.0,5647.75,5647.75,5100],["2025-05-12",5771.87,5771.87,5647.75,5771.87,400],["2025-05-13",5896.0,5896.0,5896.0,5896.0,1300],["2025-05-14",5896.0,5958.06,5896.0,5958.06,2700],["2025-05-15",5896.0,5958.06,5896.0,5896.0,2300],["2025-05-16",6097.0,6097.0,5896.0,5896.0,1800],["2025-05-19",5695.0,5695.0,5695.0,5695.0,100],["2025-05-20",5762.0,5762.0,5695.0,5695.0,1200],["2025-05-21",5695.0,5896.0,5360.0,5896.0,1200],["2025-05-22",6030.0,6030.0,5762.0,5762.0,800],["2025-05-23",5762.0,5762.0,5762.0,5762.0,0],["2025-05-26",5762.0,5762.0,5762.0,5762.0,100],["2025-05-27",5829.0,5829.0,5829.0,5829.0,1000],["2025-05-28",5829.0,5829.0,5829.0,5829.0,0],["2025-05-29",5829.0,5829.0,5829.0,5829.0,0],["2025-05-30",5829.0,5829.0,5829.0,5829.0,0],["2025-06-02",5829.0,5829.0,5695.0,5695.0,1300],["2025-06-03",5695.0,5695.0,5695.0,5695.0,0],["2025-06-04",5695.0,5695.0,5695.0,5695.0,0],["2025-06-05",5695.0,5695.0,5695.0,5695.0,0],["2025-06-06",5695.0,5695.0,5695.0,5695.0,0],["2025-06-09",5695.0,5695.0,5695.0,5695.0,0],["2025-06-10",5695.0,5762.0,5695.0,5762.0,900],["2025-06-11",5829.0,5829.0,5829.0,5829.0,500],["2025-06-12",5829.0,5829.0,5829.0,5829.0,200],["2025-06-13",5829.0,5829.0,5762.0,5762.0,700],["2025-06-16",5829.0,5896.0,5829.0,5896.0,5200],["2025-06-17",5762.0,5896.0,5762.0,5896.0,300],["2025-06-18",5963.0,6030.0,5896.0,6030.0,3600],["2025-06-19",6097.0,6097.0,6097.0,6097.0,500],["2025-06-20",6097.0,6097.0,6097.0,6097.0,0],["2025-06-23",6097.0,6231.0,6097.0,6097.0,4000],["2025-06-24",6030.0,6030.0,6030.0,6030.0,600],["2025-06-25",6030.0,6030.0,6030.0,6030.0,100],["2025-06-26",6030.0,6030.0,6030.0,6030.0,0],["2025-06-27",6097.0,6097.0,6097.0,6097.0,100],["2025-06-30",6097.0,6097.0,6097.0,6097.0,0],["2025-07-01",6097.0,6097.0,6097.0,6097.0,0],["2025-07-02",6231.0,6231.0,6231.0,6231.0,300],["2025-07-03",6231.0,6231.0,6231.0,6231.0,0],["2025-07-04",6231.0,6231.0,6231.0,6231.0,0],["2025-07-07",6231.0,6231.0,6231.0,6231.0,0],["2025-07-08",6164.0,6164.0,6164.0,6164.0,200],["2025-07-09",6164.0,6164.0,6164.0,6164.0,0],["2025-07-10",6164.0,6164.0,6164.0,6164.0,100],["2025-07-11",6164.0,6164.0,6164.0,6164.0,0],["2025-07-14",6231.0,6298.0,6231.0,6298.0,2000],["2025-07-15",6298.0,6298.0,6298.0,6298.0,0],["2025-07-16",6030.0,6030.0,6030.0,6030.0,0],["2025-07-17",5963.0,5963.0,5963.0,5963.0,3500],["2025-07-18",5963.0,5963.0,5963.0,5963.0,500],["2025-07-21",5896.0,5896.0,5896.0,5896.0,3100],["2025-07-22",5561.0,6030.0,5561.0,6030.0,200],["2025-07-23",6097.0,6097.0,5829.0,5829.0,800],["2025-07-24",5829.0,5829.0,5829.0,5829.0,0],["2025-07-25",5360.0,6231.0,5360.0,6231.0,300],["2025-07-28",6231.0,6231.0,6231.0,6231.0,500],["2025-07-29",6231.0,6231.0,6231.0,6231.0,0],["2025-07-30",6231.0,6231.0,6231.0,6231.0,0],["2025-07-31",5896.0,5963.0,5829.0,5963.0,1600],["2025-08-01",6030.0,6030.0,6030.0,6030.0,100],["2025-08-04",6030.0,6030.0,6030.0,6030.0,0],["2025-08-05",6097.0,6097.0,6030.0,6030.0,2300],["2025-08-06",5963.0,5963.0,5963.0,5963.0,5000],["2025-08-07",6030.0,6030.0,6030.0,6030.0,1000],["2025-08-08",6030.0,6030.0,5963.0,6030.0,2400],["2025-08-11",5963.0,5963.0,5963.0,5963.0,100],["2025-08-12",5963.0,5963.0,5963.0,5963.0,0],["2025-08-13",5829.0,6030.0,5829.0,6030.0,800],["2025-08-14",6030.0,6030.0,6030.0,6030.0,200],["2025-08-15",6030.0,6030.0,6030.0,6030.0,0],["2025-08-18",6164.0,6164.0,6164.0,6164.0,100],["2025-08-19",6164.0,6164.0,6164.0,6164.0,0],["2025-08-20",6164.0,6164.0,6164.0,6164.0,0],["2025-08-21",6164.0,6164.0,6164.0,6164.0,500],["2025-08-22",6164.0,6164.0,6164.0,6164.0,200],["2025-08-25",6164.0,6164.0,6164.0,6164.0,0],["2025-08-26",6164.0,6164.0,6097.0,6097.0,300],["2025-08-27",6097.0,6097.0,6097.0,6097.0,0],["2025-08-28",5896.0,5896.0,5896.0,5896.0,2000],["2025-08-29",5896.0,5896.0,5896.0,5896.0,0],["2025-09-03",6030.0,6030.0,6030.0,6030.0,200],["2025-09-04",6030.0,6030.0,6030.0,6030.0,0],["2025-09-05",6030.0,6164.0,6030.0,6097.0,2500],["2025-09-08",6097.0,6097.0,6097.0,6097.0,0],["2025-09-09",5963.0,5963.0,5896.0,5896.0,2700],["2025-09-10",5896.0,5896.0,5896.0,5896.0,1300],["2025-09-11",5896.0,5896.0,5896.0,5896.0,0],["2025-09-12",5896.0,5896.0,5896.0,5896.0,0],["2025-09-15",5896.0,5896.0,5896.0,5896.0,10000],["2025-09-16",5896.0,5896.0,5896.0,5896.0,1000],["2025-09-17",5829.0,5829.0,5829.0,5829.0,100],["2025-09-18",5829.0,5829.0,5829.0,5829.0,0],["2025-09-19",5829.0,6030.0,5829.0,6030.0,3300],["2025-09-22",6030.0,6030.0,6030.0,6030.0,0],["2025-09-23",6030.0,6030.0,6030.0,6030.0,0],["2025-09-24",6030.0,6030.0,6030.0,6030.0,0],["2025-09-25",6030.0,6030.0,6030.0,6030.0,0],["2025-09-26",5829.0,5829.0,5829.0,5829.0,1000],["2025-09-29",5829.0,5829.0,5829.0,5829.0,0],["2025-09-30",6030.0,6030.0,6030.0,6030.0,100],["2025-10-01",6030.0,6030.0,6030.0,6030.0,0],["2025-10-02",6030.0,6030.0,6030.0,6030.0,0],["2025-10-03",6030.0,6030.0,6030.0,6030.0,0],["2025-10-06",6030.0,6030.0,6030.0,6030.0,0],["2025-10-07",5963.0,5963.0,5963.0,5963.0,100],["2025-10-08",5963.0,5963.0,5963.0,5963.0,100],["2025-10-09",5963.0,5963.0,5963.0,5963.0,0],["2025-10-10",5963.0,5963.0,5963.0,5963.0,0],["2025-10-13",5963.0,5963.0,5963.0,5963.0,0],["2025-10-14",5963.0,5963.0,5963.0,5963.0,0],["2025-10-15",5963.0,5963.0,5963.0,5963.0,0],["2025-10-16",5963.0,5963.0,5963.0,5963.0,0],["2025-10-17",5628.0,5695.0,5628.0,5695.0,1100],["2025-10-20",6164.0,6164.0,6164.0,6164.0,100],["2025-10-21",6164.0,6164.0,6164.0,6164.0,100],["2025-10-22",6164.0,6164.0,6164.0,6164.0,0],["2025-10-23",6164.0,6164.0,6164.0,6164.0,0],["2025-10-24",5896.0,6097.0,5762.0,6097.0,700],["2025-10-27",6097.0,6097.0,6097.0,6097.0,5000],["2025-10-28",6030.0,6030.0,6030.0,6030.0,5000],["2025-10-29",5963.0,5963.0,5963.0,5963.0,15100],["2025-10-30",5896.0,5963.0,5829.0,5963.0,7100],["2025-10-31",6030.0,6030.0,5963.0,6030.0,5100],["2025-11-03",6030.0,6030.0,6030.0,6030.0,0],["2025-11-04",6030.0,6030.0,6030.0,6030.0,0],["2025-11-05",6030.0,6030.0,6030.0,6030.0,0],["2025-11-06",6030.0,6030.0,6030.0,6030.0,0],["2025-11-07",6030.0,6030.0,6030.0,6030.0,0],["2025-11-10",6030.0,6030.0,6030.0,6030.0,0],["2025-11-11",5829.0,6097.0,5829.0,6097.0,200],["2025-11-12",6030.0,6030.0,6030.0,6030.0,5000],["2025-11-13",6030.0,6030.0,6030.0,6030.0,5100],["2025-11-14",6030.0,6030.0,6030.0,6030.0,10900],["2025-11-17",6030.0,6030.0,6030.0,6030.0,5000],["2025-11-18",5963.0,5963.0,5963.0,5963.0,6000],["2025-11-19",5963.0,6030.0,5963.0,6030.0,5100],["2025-11-20",5963.0,5963.0,5963.0,5963.0,300],["2025-11-21",5963.0,5963.0,5963.0,5963.0,0],["2025-11-24",5963.0,5963.0,5963.0,5963.0,0],["2025-11-25",5963.0,5963.0,5963.0,5963.0,0],["2025-11-26",5963.0,5963.0,5963.0,5963.0,100],["2025-11-27",5963.0,5963.0,5963.0,5963.0,1500],["2025-11-28",5963.0,5963.0,5963.0,5963.0,100],["2025-12-01",5963.0,5963.0,5963.0,5963.0,0],["2025-12-02",5896.0,6499.0,5896.0,6499.0,8900],["2025-12-03",6365.0,6499.0,6365.0,6499.0,1200],["2025-12-04",6432.0,6499.0,6097.0,6432.0,1100],["2025-12-05",6030.0,6432.0,6030.0,6365.0,700],["2025-12-08",6298.0,6767.0,6298.0,6767.0,38200],["2025-12-09",6298.0,6633.0,6097.0,6566.0,14000],["2025-12-10",6432.0,6700.0,6298.0,6633.0,24300],["2025-12-11",6633.0,6633.0,6633.0,6633.0,0],["2025-12-12",6633.0,6633.0,6633.0,6633.0,0],["2025-12-15",6633.0,6633.0,6633.0,6633.0,0],["2025-12-16",6633.0,6633.0,6633.0,6633.0,0],["2025-12-17",6633.0,6633.0,6633.0,6633.0,0],["2025-12-18",6633.0,6633.0,6633.0,6633.0,0],["2025-12-19",6432.0,6432.0,6432.0,6432.0,100],["2025-12-22",6432.0,6432.0,6432.0,6432.0,0],["2025-12-23",6365.0,6700.0,6365.0,6700.0,9300],["2025-12-24",6700.0,6700.0,6700.0,6700.0,0],["2025-12-25",6700.0,6700.0,6700.0,6700.0,0],["2025-12-26",6499.0,6499.0,6499.0,6499.0,2000],["2025-12-29",6499.0,6499.0,6499.0,6499.0,1600],["2025-12-30",6432.0,6432.0,6432.0,6432.0,100],["2025-12-31",6365.0,6365.0,6365.0,6365.0,500],["2026-01-05",6365.0,6365.0,6365.0,6365.0,0],["2026-01-06",6365.0,6365.0,6365.0,6365.0,0],["2026-01-07",6365.0,6365.0,6365.0,6365.0,7500],["2026-01-08",6365.0,6365.0,6365.0,6365.0,1000],["2026-01-09",6365.0,6365.0,6298.0,6298.0,400],["2026-01-12",6298.0,6298.0,6231.0,6231.0,4500],["2026-01-13",6231.0,6231.0,6231.0,6231.0,1500],["2026-01-14",6298.0,6298.0,6298.0,6298.0,8700],["2026-01-15",6298.0,6432.0,6298.0,6365.0,4100],["2026-01-16",6365.0,6432.0,6030.0,6365.0,5300],["2026-01-19",6365.0,6365.0,6298.0,6298.0,1100],["2026-01-20",6164.0,6298.0,6164.0,6298.0,1200],["2026-01-21",6030.0,6231.0,6030.0,6030.0,2500],["2026-01-22",6030.0,6030.0,6030.0,6030.0,1500],["2026-01-23",6231.0,6231.0,6231.0,6231.0,200],["2026-01-26",6231.0,6231.0,6231.0,6231.0,200],["2026-01-27",6030.0,6030.0,6030.0,6030.0,700],["2026-01-28",6030.0,6030.0,6030.0,6030.0,0],["2026-01-29",6030.0,6030.0,6030.0,6030.0,0],["2026-01-30",6030.0,6030.0,6030.0,6030.0,100],["2026-02-02",6030.0,6030.0,6030.0,6030.0,0],["2026-02-03",6097.0,6097.0,6097.0,6097.0,2000],["2026-02-04",6097.0,6097.0,6097.0,6097.0,0],["2026-02-05",6097.0,6097.0,6097.0,6097.0,0],["2026-02-06",6097.0,6097.0,6097.0,6097.0,0],["2026-02-09",6097.0,6097.0,6097.0,6097.0,0],["2026-02-10",6097.0,6097.0,6097.0,6097.0,0],["2026-02-11",6097.0,6097.0,6097.0,6097.0,0],["2026-02-12",6097.0,6097.0,6097.0,6097.0,0],["2026-02-13",6365.0,6365.0,6365.0,6365.0,100],["2026-02-23",6030.0,6164.0,6030.0,6164.0,200],["2026-02-24",6164.0,6164.0,6164.0,6164.0,0],["2026-02-25",6030.0,6097.0,6030.0,6097.0,900],["2026-02-26",6097.0,6097.0,6097.0,6097.0,0],["2026-02-27",6097.0,6164.0,6097.0,6164.0,2300],["2026-03-02",6365.0,6499.0,6365.0,6432.0,30600],["2026-03-03",6432.0,6700.0,6432.0,6499.0,13400],["2026-03-04",6566.0,6566.0,6030.0,6365.0,4800],["2026-03-05",6097.0,6298.0,6030.0,6097.0,3800],["2026-03-06",6030.0,6231.0,5896.0,6231.0,3000],["2026-03-09",6365.0,6365.0,5628.0,5628.0,8100],["2026-03-10",5695.0,5896.0,5695.0,5896.0,400],["2026-03-11",5896.0,6030.0,5829.0,6030.0,2900],["2026-03-12",6030.0,6030.0,5695.0,6030.0,6700],["2026-03-13",5695.0,5896.0,5695.0,5896.0,1700],["2026-03-16",5896.0,5896.0,5896.0,5896.0,700],["2026-03-17",5896.0,5896.0,5896.0,5896.0,500],["2026-03-18",5896.0,5896.0,5896.0,5896.0,900],["2026-03-19",5896.0,5896.0,5896.0,5896.0,0],["2026-03-20",5896.0,6231.0,5896.0,6231.0,1000],["2026-03-23",6231.0,6231.0,6231.0,6231.0,100],["2026-03-24",6231.0,6231.0,6164.0,6164.0,300],["2026-03-25",6164.0,6164.0,6164.0,6164.0,500],["2026-03-26",6164.0,6164.0,6164.0,6164.0,0],["2026-03-27",6097.0,6097.0,6097.0,6097.0,200],["2026-03-30",6097.0,6097.0,6097.0,6097.0,0],["2026-03-31",6030.0,6030.0,6030.0,6030.0,5400],["2026-04-01",6030.0,6030.0,5762.0,5762.0,1000],["2026-04-02",5829.0,5829.0,5829.0,5829.0,100],["2026-04-03",5829.0,5829.0,5829.0,5829.0,500],["2026-04-06",5762.0,5829.0,5762.0,5762.0,300],["2026-04-07",5829.0,5829.0,5829.0,5829.0,2500],["2026-04-08",5829.0,5829.0,5829.0,5829.0,400],["2026-04-09",5829.0,5829.0,5829.0,5829.0,0],["2026-04-10",5829.0,5829.0,5829.0,5829.0,200],["2026-04-13",5896.0,5896.0,5896.0,5896.0,100],["2026-04-14",5896.0,5896.0,5896.0,5896.0,100],["2026-04-15",5829.0,5896.0,5829.0,5896.0,900],["2026-04-16",5896.0,5896.0,5896.0,5896.0,0],["2026-04-17",5896.0,5896.0,5896.0,5896.0,200],["2026-04-20",6365.0,6365.0,6030.0,6030.0,5200],["2026-04-21",6030.0,6030.0,6030.0,6030.0,100],["2026-04-22",6030.0,6231.0,6030.0,6097.0,6000],["2026-04-23",6164.0,6164.0,6030.0,6030.0,2700],["2026-04-24",6231.0,6231.0,6231.0,6231.0,300],["2026-04-28",6164.0,6164.0,5695.0,5963.0,6800],["2026-04-29",5963.0,5963.0,5963.0,5963.0,0],["2026-05-04",5963.0,6231.0,5896.0,5896.0,1100],["2026-05-05",6030.0,6030.0,5963.0,5963.0,3900],["2026-05-06",5829.0,5829.0,5829.0,5829.0,100],["2026-05-07",5829.0,5829.0,5695.0,5695.0,2100],["2026-05-08",6164.0,6164.0,6164.0,6164.0,600],["2026-05-11",6164.0,6164.0,6164.0,6164.0,0],["2026-05-12",5829.0,5829.0,5695.0,5695.0,800],["2026-05-13",5963.0,6030.0,5963.0,6030.0,5100],["2026-05-14",6030.0,6030.0,6030.0,6030.0,13900],["2026-05-15",6030.0,6030.0,6030.0,6030.0,0],["2026-05-18",6030.0,6030.0,6030.0,6030.0,0],["2026-05-19",6030.0,6030.0,6030.0,6030.0,200],["2026-05-20",5762.0,5762.0,5762.0,5762.0,800],["2026-05-21",5762.0,5762.0,5762.0,5762.0,0],["2026-05-22",5762.0,5762.0,5762.0,5762.0,0],["2026-05-25",5494.0,5494.0,5494.0,5494.0,500],["2026-05-26",5963.0,5963.0,5963.0,5963.0,300],["2026-05-27",5963.0,5963.0,5963.0,5963.0,500],["2026-05-28",5963.0,5963.0,5963.0,5963.0,0],["2026-05-29",5829.0,5829.0,5829.0,5829.0,900],["2026-06-01",5829.0,5829.0,5829.0,5829.0,0],["2026-06-02",5829.0,5829.0,5829.0,5829.0,0],["2026-06-03",5829.0,5829.0,5829.0,5829.0,100],["2026-06-04",5561.0,5561.0,5561.0,5561.0,300],["2026-06-05",5896.0,6030.0,5896.0,6030.0,1700],["2026-06-08",6030.0,6030.0,6030.0,6030.0,100],["2026-06-09",6030.0,6030.0,6030.0,6030.0,0],["2026-06-10",5494.0,6030.0,5494.0,6030.0,400],["2026-06-11",6030.0,6030.0,6030.0,6030.0,0],["2026-06-12",6030.0,6030.0,6030.0,6030.0,0],["2026-06-15",6030.0,6030.0,6030.0,6030.0,0],["2026-06-16",6030.0,6030.0,6030.0,6030.0,300],["2026-06-17",6030.0,6030.0,6030.0,6030.0,100],["2026-06-18",6030.0,6030.0,6030.0,6030.0,0],["2026-06-19",5963.0,5963.0,5963.0,5963.0,1000],["2026-06-22",5963.0,5963.0,5963.0,5963.0,0],["2026-06-23",5963.0,5963.0,5963.0,5963.0,0],["2026-06-24",5963.0,5963.0,5963.0,5963.0,200],["2026-06-25",5963.0,5963.0,5963.0,5963.0,0],["2026-06-26",5963.0,5963.0,5963.0,5963.0,0],["2026-06-29",5963.0,5963.0,5963.0,5963.0,0],["2026-06-30",5963.0,5963.0,5963.0,5963.0,0],["2026-07-01",5963.0,5963.0,5963.0,5963.0,100],["2026-07-02",5963.0,5963.0,5963.0,5963.0,0],["2026-07-03",5963.0,5963.0,5963.0,5963.0,0],["2026-07-06",5963.0,5963.0,5963.0,5963.0,0],["2026-07-07",5963.0,5963.0,5963.0,5963.0,0],["2026-07-08",6365.0,6365.0,6231.0,6298.0,600],["2026-07-09",6164.0,6231.0,6164.0,6164.0,2800],["2026-07-10",6164.0,6298.0,6164.0,6298.0,1700],["2026-07-13",6231.0,6901.0,6231.0,6298.0,28300],["2026-07-14",6298.0,6700.0,6298.0,6700.0,11500],["2026-07-15",6700.0,6834.0,6700.0,6700.0,10300],["2026-07-16",6200.0,6700.0,6200.0,6700.0,2200],["2026-07-17",6500.0,6500.0,6400.0,6400.0,400],["2026-07-20",6200.0,6300.0,6000.0,6000.0,1100],["2026-07-21",6200.0,6400.0,6100.0,6100.0,3100],["2026-07-22",6200.0,6200.0,6200.0,6200.0,2600],["2026-07-23",6200.0,6200.0,6200.0,6200.0,400],["2026-07-24",6200.0,6800.0,6200.0,6800.0,22400],["2026-07-27",6800.0,7300.0,6800.0,7100.0,13200],["2026-07-28",7100.0,7200.0,7100.0,7100.0,5900],["2026-07-29",7100.0,7100.0,7100.0,7100.0,4100],["2026-07-30",7000.0,7000.0,6700.0,6900.0,3300],["2026-07-31",6800.0,7500.0,6600.0,7300.0,28700],["2026-08-03",7300.0,7400.0,7000.0,7400.0,12800],["2026-08-04",7400.0,7400.0,7100.0,7100.0,6100],["2026-08-05",7100.0,7200.0,7100.0,7200.0,3000],["2026-08-06",6800.0,7000.0,6600.0,7000.0,12200],["2026-08-07",6600.0,7100.0,6600.0,7100.0,14800],["2026-08-10",7100.0,7100.0,6900.0,6900.0,6200],["2026-08-11",6900.0,7000.0,6900.0,7000.0,10000],["2026-08-12",6900.0,7200.0,6900.0,7000.0,16100],["2026-08-13",7000.0,7000.0,7000.0,7000.0,2900],["2026-08-14",7000.0,7100.0,7000.0,7100.0,7500],["2026-08-17",7000.0,7000.0,7000.0,7000.0,22400],["2026-08-18",7000.0,7000.0,7000.0,7000.0,2100],["2026-08-19",7000.0,7000.0,7000.0,7000.0,2800],["2026-08-20",7000.0,7000.0,6500.0,7000.0,11700],["2026-08-21",7000.0,7000.0,7000.0,7000.0,1600],["2026-08-24",7000.0,7000.0,6500.0,7000.0,5300],["2026-08-25",7000.0,7000.0,7000.0,7000.0,2000],["2026-08-26",7000.0,7000.0,6600.0,7000.0,6700],["2026-08-27",7000.0,7000.0,7000.0,7000.0,16600],["2026-08-28",7000.0,7000.0,7000.0,7000.0,8000],["2026-09-03",7000.0,7100.0,7000.0,7000.0,20500],["2026-09-04",7000.0,7100.0,7000.0,7000.0,10400],["2026-09-07",6800.0,7000.0,6500.0,7000.0,34100],["2026-09-08",6600.0,7000.0,6500.0,7000.0,6300],["2026-09-09",7000.0,7000.0,7000.0,7000.0,16700],["2026-09-10",7000.0,7000.0,7000.0,7000.0,25400],["2026-09-11",6800.0,6800.0,6700.0,6700.0,500],["2026-09-14",7000.0,7200.0,7000.0,7200.0,3700],["2026-09-15",7200.0,7200.0,7200.0,7200.0,0],["2026-09-16",7200.0,7200.0,7000.0,7000.0,800],["2026-09-17",7000.0,7000.0,7000.0,7000.0,0],["2026-09-18",7000.0,7000.0,7000.0,7000.0,2100],["2026-09-21",7000.0,7000.0,7000.0,7000.0,2500],["2026-09-22",7000.0,7000.0,7000.0,7000.0,300],["2026-09-23",7000.0,7000.0,7000.0,7000.0,700],["2026-09-24",7000.0,7000.0,7000.0,7000.0,1000],["2026-09-25",7000.0,7000.0,7000.0,7000.0,8800],["2026-09-28",7000.0,7000.0,7000.0,7000.0,0],["2026-09-29",7000.0,7000.0,7000.0,7000.0,2400],["2026-09-30",7000.0,7000.0,7000.0,7000.0,0],["2026-10-01",7000.0,7000.0,7000.0,7000.0,7000],["2026-10-02",7000.0,7000.0,7000.0,7000.0,5400],["2026-10-05",7000.0,7000.0,7000.0,7000.0,1000],["2026-10-06",6600.0,6800.0,6600.0,6800.0,200],["2026-10-07",7000.0,7000.0,7000.0,7000.0,8000],["2026-10-08",6900.0,6900.0,6900.0,6900.0,5200],["2026-10-09",6900.0,6900.0,6500.0,6500.0,1600],["2026-10-12",6800.0,6900.0,6800.0,6900.0,1700]]}