{"sym":"PSE","index":false,"bars":[["2015-03-18",4885.71,4967.59,4776.53,4913.0,150800],["2015-03-19",5049.47,5322.42,4913.0,4913.0,26100],["2015-03-20",4913.0,4913.0,4858.41,4858.41,3200],["2015-03-23",4449.0,4449.0,4394.41,4394.41,12200],["2015-03-24",3984.99,4230.64,3984.99,3984.99,48200],["2015-03-25",3984.99,4012.28,3984.99,4012.28,4300],["2015-03-26",4094.17,4094.17,4094.17,4094.17,500],["2015-03-27",4012.28,4203.35,4012.28,4203.35,3800],["2015-03-30",4203.35,4203.35,4203.35,4203.35,1900],["2015-03-31",4094.17,4094.17,3821.22,3821.22,2600],["2015-04-01",3821.22,3821.22,3684.75,3684.75,1570],["2015-04-02",3903.11,3903.11,3903.11,3903.11,100],["2015-04-03",4039.58,4039.58,3821.22,3821.22,600],["2015-04-06",4066.87,4094.17,4066.87,4094.17,200],["2015-04-07",3684.75,3957.7,3684.75,3957.7,3700],["2015-04-08",3821.22,3821.22,3821.22,3821.22,1000],["2015-04-09",3712.05,3712.05,3712.05,3712.05,2000],["2015-04-10",3712.05,3739.34,3684.75,3739.34,13000],["2015-04-13",3930.4,3930.4,3930.4,3930.4,800],["2015-04-14",3766.63,3766.63,3739.34,3739.34,3800],["2015-04-15",3739.34,3739.34,3739.34,3739.34,50],["2015-04-16",3848.52,3848.52,3821.22,3821.22,6420],["2015-04-17",3793.93,3793.93,3793.93,3793.93,1000],["2015-04-20",3793.93,3903.11,3793.93,3903.11,2300],["2015-04-21",3821.22,3821.22,3821.22,3821.22,3800],["2015-04-22",3821.22,3903.11,3821.22,3903.11,2400],["2015-04-23",3848.52,3848.52,3848.52,3848.52,3000],["2015-04-24",4039.58,4039.58,4039.58,4039.58,100],["2015-04-27",4039.58,4039.58,4039.58,4039.58,0],["2015-05-04",3848.52,3848.52,3848.52,3848.52,7300],["2015-05-05",3821.22,3821.22,3821.22,3821.22,7300],["2015-05-06",3793.93,3793.93,3793.93,3793.93,500],["2015-05-07",3848.52,3957.7,3848.52,3957.7,1600],["2015-05-08",3957.7,3957.7,3957.7,3957.7,0],["2015-05-11",3957.7,3957.7,3821.22,3821.22,7600],["2015-05-12",3821.22,3821.22,3821.22,3821.22,7300],["2015-05-13",3821.22,3821.22,3793.93,3793.93,9300],["2015-05-14",3793.93,3793.93,3793.93,3793.93,0],["2015-05-15",4094.17,4094.17,4094.17,4094.17,1500],["2015-05-18",4123.62,4123.62,4123.62,4123.62,8800],["2015-05-19",4123.62,4123.62,4094.17,4094.17,43900],["2015-05-20",4094.17,4094.17,4094.17,4094.17,0],["2015-05-21",3711.26,3711.26,3711.26,3711.26,100],["2015-05-22",3799.62,3799.62,3799.62,3799.62,500],["2015-05-25",3799.62,3799.62,3799.62,3799.62,0],["2015-05-26",3799.62,3799.62,3799.62,3799.62,100],["2015-05-27",3976.35,3976.35,3976.35,3976.35,300],["2015-05-28",4123.62,4123.62,4123.62,4123.62,100],["2015-05-29",3711.26,4123.62,3711.26,4123.62,200],["2015-06-01",4123.62,4123.62,4123.62,4123.62,0],["2015-06-02",3711.26,4270.89,3711.26,4270.89,200],["2015-06-03",3858.53,3887.99,3858.53,3887.99,24200],["2015-06-04",3887.99,3887.99,3887.99,3887.99,0],["2015-06-05",3887.99,3887.99,3887.99,3887.99,0],["2015-06-08",3887.99,3887.99,3887.99,3887.99,0],["2015-06-09",4123.62,4123.62,3829.08,3829.08,5100],["2015-06-10",3829.08,3829.08,3829.08,3829.08,8200],["2015-06-11",3829.08,3829.08,3829.08,3829.08,0],["2015-06-12",3799.62,3799.62,3799.62,3799.62,5400],["2015-06-15",3770.17,3770.17,3770.17,3770.17,8000],["2015-06-16",3770.17,3770.17,3770.17,3770.17,0],["2015-06-17",3770.17,3770.17,3770.17,3770.17,1000],["2015-06-18",3770.17,3770.17,3770.17,3770.17,700],["2015-06-19",3770.17,3770.17,3770.17,3770.17,1000],["2015-06-22",3770.17,3770.17,3770.17,3770.17,0],["2015-06-23",3740.71,3740.71,3740.71,3740.71,2000],["2015-06-24",3740.71,3740.71,3740.71,3740.71,0],["2015-06-25",3740.71,3976.35,3740.71,3976.35,4600],["2015-06-26",3976.35,3976.35,3976.35,3976.35,0],["2015-06-29",3711.26,3711.26,3711.26,3711.26,5000],["2015-06-30",3711.26,3711.26,3711.26,3711.26,0],["2015-07-01",3711.26,3711.26,3711.26,3711.26,0],["2015-07-02",3740.71,3740.71,3740.71,3740.71,1000],["2015-07-03",3740.71,3740.71,3740.71,3740.71,0],["2015-07-06",3829.08,3829.08,3829.08,3829.08,6000],["2015-07-07",3829.08,3858.53,3829.08,3858.53,9200],["2015-07-08",3917.44,3917.44,3917.44,3917.44,100],["2015-07-09",3917.44,3917.44,3917.44,3917.44,0],["2015-07-10",3829.08,3829.08,3829.08,3829.08,1800],["2015-07-13",3829.08,3829.08,3829.08,3829.08,0],["2015-07-14",3829.08,3829.08,3799.62,3799.62,12300],["2015-07-15",3799.62,3799.62,3799.62,3799.62,0],["2015-07-16",3799.62,3799.62,3799.62,3799.62,2900],["2015-07-17",3799.62,3799.62,3799.62,3799.62,0],["2015-07-20",3770.17,3770.17,3770.17,3770.17,1500],["2015-07-21",3770.17,3770.17,3770.17,3770.17,0],["2015-07-22",3770.17,3770.17,3770.17,3770.17,1000],["2015-07-23",3770.17,3770.17,3770.17,3770.17,0],["2015-07-24",3770.17,3770.17,3770.17,3770.17,0],["2015-07-27",3829.08,3829.08,3829.08,3829.08,2000],["2015-07-28",3829.08,3829.08,3829.08,3829.08,0],["2015-07-29",3770.17,3770.17,3770.17,3770.17,8000],["2015-07-30",3740.71,3740.71,3740.71,3740.71,500],["2015-07-31",3711.26,3711.26,3711.26,3711.26,1000],["2015-08-03",3711.26,3711.26,3711.26,3711.26,0],["2015-08-04",3711.26,3711.26,3711.26,3711.26,0],["2015-08-05",3711.26,3711.26,3711.26,3711.26,0],["2015-08-06",3711.26,3711.26,3711.26,3711.26,0],["2015-08-07",3711.26,3711.26,3357.81,3357.81,600],["2015-08-10",3681.81,3681.81,3681.81,3681.81,100],["2015-08-11",3681.81,3681.81,3681.81,3681.81,0],["2015-08-12",3681.81,3681.81,3681.81,3681.81,200],["2015-08-13",3681.81,3681.81,3681.81,3681.81,0],["2015-08-14",3534.53,3534.53,3534.53,3534.53,500],["2015-08-17",3534.53,3534.53,3534.53,3534.53,0],["2015-08-18",3858.53,3858.53,3858.53,3858.53,100],["2015-08-19",3858.53,3858.53,3858.53,3858.53,0],["2015-08-20",3858.53,3858.53,3858.53,3858.53,0],["2015-08-21",3681.81,3681.81,3681.81,3681.81,900],["2015-08-24",3652.35,3652.35,3652.35,3652.35,3900],["2015-08-25",3652.35,3652.35,3652.35,3652.35,0],["2015-08-26",3652.35,3652.35,3652.35,3652.35,0],["2015-08-27",3652.35,3652.35,3652.35,3652.35,0],["2015-08-28",3652.35,3652.35,3652.35,3652.35,0],["2015-08-31",3534.53,3534.53,3534.53,3534.53,5000],["2015-09-01",3534.53,3534.53,3534.53,3534.53,0],["2015-09-03",3534.53,3534.53,3534.53,3534.53,0],["2015-09-04",3534.53,3534.53,3534.53,3534.53,0],["2015-09-07",3534.53,3534.53,3534.53,3534.53,0],["2015-09-08",3534.53,3534.53,3534.53,3534.53,0],["2015-09-09",3534.53,3534.53,3534.53,3534.53,0],["2015-09-10",3181.08,3181.08,3181.08,3181.08,100],["2015-09-11",3181.08,3181.08,3181.08,3181.08,0],["2015-09-14",3181.08,3181.08,3181.08,3181.08,0],["2015-09-15",3181.08,3181.08,3181.08,3181.08,0],["2015-09-16",3181.08,3181.08,3181.08,3181.08,0],["2015-09-17",3181.08,3181.08,3181.08,3181.08,0],["2015-09-18",3181.08,3181.08,3181.08,3181.08,0],["2015-09-21",3181.08,3181.08,3181.08,3181.08,0],["2015-09-22",3181.08,3181.08,3181.08,3181.08,0],["2015-09-23",3181.08,3181.08,3181.08,3181.08,0],["2015-09-24",3181.08,3181.08,3181.08,3181.08,0],["2015-09-25",3181.08,3181.08,3181.08,3181.08,0],["2015-09-28",3181.08,3181.08,3181.08,3181.08,0],["2015-09-29",3181.08,3181.08,3181.08,3181.08,200],["2015-09-30",3181.08,3181.08,3181.08,3181.08,0],["2015-10-01",3181.08,3181.08,3181.08,3181.08,0],["2015-10-02",3181.08,3181.08,3181.08,3181.08,0],["2015-10-05",3181.08,3181.08,3181.08,3181.08,0],["2015-10-06",3181.08,3181.08,3181.08,3181.08,70],["2015-10-07",3181.08,3181.08,3181.08,3181.08,0],["2015-10-08",3387.26,3387.26,3387.26,3387.26,100],["2015-10-09",3711.26,3711.26,3711.26,3711.26,100],["2015-10-12",3829.08,3829.08,3829.08,3829.08,100],["2015-10-13",3446.17,3829.08,3446.17,3829.08,200],["2015-10-14",3829.08,3829.08,3829.08,3829.08,0],["2015-10-15",3446.17,3446.17,3446.17,3446.17,100],["2015-10-16",3770.17,3770.17,3770.17,3770.17,100],["2015-10-19",3416.72,3829.08,3416.72,3829.08,200],["2015-10-20",3829.08,3829.08,3829.08,3829.08,0],["2015-10-21",3446.17,3829.08,3446.17,3829.08,200],["2015-10-22",3829.08,3829.08,3829.08,3829.08,0],["2015-10-23",3799.62,3799.62,3799.62,3799.62,100],["2015-10-26",3799.62,3799.62,3799.62,3799.62,200],["2015-10-27",3446.17,3446.17,3446.17,3446.17,100],["2015-10-28",3770.17,3770.17,3770.17,3770.17,2800],["2015-10-29",3770.17,3770.17,3770.17,3770.17,0],["2015-10-30",3416.72,3799.62,3416.72,3799.62,200],["2015-11-02",3446.17,4064.71,3446.17,4064.71,200],["2015-11-03",3681.81,3681.81,3681.81,3681.81,100],["2015-11-04",3681.81,3681.81,3681.81,3681.81,0],["2015-11-05",3681.81,3681.81,3681.81,3681.81,0],["2015-11-06",3681.81,3681.81,3681.81,3681.81,0],["2015-11-09",3776.21,3776.21,3776.21,3776.21,200],["2015-11-10",3776.21,3776.21,3776.21,3776.21,0],["2015-11-11",3776.21,3776.21,3776.21,3776.21,0],["2015-11-12",3776.21,3776.21,3776.21,3776.21,0],["2015-11-13",3681.81,3681.81,3681.81,3681.81,800],["2015-11-16",3933.55,3933.55,3933.55,3933.55,100],["2015-11-17",3996.49,3996.49,3996.49,3996.49,100],["2015-11-18",3618.87,4059.43,3618.87,4059.43,200],["2015-11-19",3681.81,4059.43,3681.81,4059.43,200],["2015-11-20",3681.81,3681.81,3681.81,3681.81,100],["2015-11-23",3776.21,3776.21,3776.21,3776.21,100],["2015-11-24",3776.21,3776.21,3776.21,3776.21,0],["2015-11-25",3776.21,3776.21,3776.21,3776.21,100],["2015-11-26",3776.21,3776.21,3776.21,3776.21,0],["2015-11-27",3776.21,3776.21,3776.21,3776.21,0],["2015-11-30",3776.21,3776.21,3776.21,3776.21,0],["2015-12-01",4090.89,4090.89,4090.89,4090.89,100],["2015-12-02",3681.81,3681.81,3681.81,3681.81,100],["2015-12-03",3681.81,3681.81,3681.81,3681.81,0],["2015-12-04",3933.55,3933.55,3933.55,3933.55,900],["2015-12-07",3933.55,3933.55,3933.55,3933.55,0],["2015-12-08",3933.55,3933.55,3933.55,3933.55,0],["2015-12-09",3933.55,3933.55,3933.55,3933.55,0],["2015-12-10",3933.55,3933.55,3933.55,3933.55,0],["2015-12-11",3933.55,3933.55,3933.55,3933.55,0],["2015-12-14",3713.27,3713.27,3713.27,3713.27,3000],["2015-12-15",3713.27,3713.27,3713.27,3713.27,0],["2015-12-16",3713.27,3713.27,3713.27,3713.27,0],["2015-12-17",3713.27,3713.27,3713.27,3713.27,0],["2015-12-18",3713.27,3713.27,3713.27,3713.27,0],["2015-12-21",3713.27,3713.27,3713.27,3713.27,0],["2015-12-22",3713.27,3713.27,3713.27,3713.27,0],["2015-12-23",3713.27,3713.27,3713.27,3713.27,0],["2015-12-24",3713.27,3713.27,3713.27,3713.27,0],["2015-12-25",3713.27,3713.27,3713.27,3713.27,0],["2015-12-28",3713.27,3713.27,3713.27,3713.27,0],["2015-12-29",3933.55,3933.55,3933.55,3933.55,6700],["2015-12-30",3555.93,4311.17,3555.93,4311.17,200],["2015-12-31",3902.08,4625.86,3902.08,4625.86,200],["2016-01-04",4185.3,4657.33,4185.3,4657.33,6700],["2016-01-05",4657.33,4657.33,4657.33,4657.33,0],["2016-01-06",4657.33,4657.33,4657.33,4657.33,0],["2016-01-07",4657.33,4657.33,4657.33,4657.33,0],["2016-01-08",4216.77,4216.77,4216.77,4216.77,100],["2016-01-11",4216.77,4216.77,4216.77,4216.77,0],["2016-01-12",4405.58,4405.58,4405.58,4405.58,300],["2016-01-13",4027.96,4027.96,4027.96,4027.96,100],["2016-01-14",4059.43,4059.43,4059.43,4059.43,200],["2016-01-15",4027.96,4027.96,4027.96,4027.96,300],["2016-01-18",3996.49,4405.58,3996.49,4405.58,1200],["2016-01-19",4405.58,4405.58,4405.58,4405.58,0],["2016-01-20",4405.58,4405.58,4405.58,4405.58,0],["2016-01-21",4405.58,4405.58,4405.58,4405.58,0],["2016-01-22",4405.58,4405.58,4405.58,4405.58,0],["2016-01-25",4499.98,4499.98,4499.98,4499.98,100],["2016-01-26",4059.43,4059.43,4059.43,4059.43,100],["2016-01-27",4059.43,4059.43,4059.43,4059.43,0],["2016-01-28",4059.43,4059.43,4059.43,4059.43,0],["2016-01-29",4059.43,4059.43,4059.43,4059.43,0],["2016-02-01",4059.43,4059.43,4059.43,4059.43,0],["2016-02-02",4059.43,4059.43,4059.43,4059.43,0],["2016-02-03",4059.43,4059.43,4059.43,4059.43,0],["2016-02-04",4059.43,4059.43,4059.43,4059.43,0],["2016-02-05",4059.43,4059.43,4059.43,4059.43,0],["2016-02-15",4059.43,4059.43,4059.43,4059.43,0],["2016-02-16",4059.43,4059.43,4059.43,4059.43,0],["2016-02-17",4059.43,4059.43,4059.43,4059.43,0],["2016-02-18",3902.08,3902.08,3902.08,3902.08,100],["2016-02-19",3902.08,3902.08,3902.08,3902.08,0],["2016-02-22",3902.08,3902.08,3902.08,3902.08,0],["2016-02-23",3902.08,3902.08,3902.08,3902.08,0],["2016-02-24",3870.62,3870.62,3870.62,3870.62,300],["2016-02-25",3870.62,3870.62,3870.62,3870.62,0],["2016-02-26",3870.62,3870.62,3870.62,3870.62,0],["2016-02-29",3870.62,3870.62,3870.62,3870.62,0],["2016-03-01",3870.62,3870.62,3870.62,3870.62,0],["2016-03-02",3870.62,3870.62,3870.62,3870.62,0],["2016-03-03",3870.62,3870.62,3870.62,3870.62,0],["2016-03-04",3870.62,3870.62,3870.62,3870.62,0],["2016-03-07",3870.62,3870.62,3870.62,3870.62,0],["2016-03-08",3870.62,3870.62,3870.62,3870.62,0],["2016-03-09",3870.62,3870.62,3870.62,3870.62,0],["2016-03-10",3870.62,3870.62,3870.62,3870.62,0],["2016-03-11",3870.62,3870.62,3870.62,3870.62,0],["2016-03-14",3870.62,3870.62,3870.62,3870.62,0],["2016-03-15",3870.62,3870.62,3870.62,3870.62,0],["2016-03-16",4090.89,4090.89,4090.89,4090.89,100],["2016-03-17",4090.89,4090.89,4090.89,4090.89,675],["2016-03-18",3681.81,3681.81,3681.81,3681.81,100],["2016-03-21",3618.87,3618.87,3618.87,3618.87,6100],["2016-03-22",3618.87,3618.87,3618.87,3618.87,20],["2016-03-23",3776.21,3839.15,3776.21,3839.15,200],["2016-03-24",3461.53,3650.34,3461.53,3650.34,200],["2016-03-25",3650.34,3650.34,3650.34,3650.34,0],["2016-03-28",3650.34,3650.34,3650.34,3650.34,0],["2016-03-29",3650.34,3650.34,3650.34,3650.34,0],["2016-03-30",3650.34,3650.34,3650.34,3650.34,0],["2016-03-31",3650.34,3650.34,3650.34,3650.34,0],["2016-04-01",3650.34,3650.34,3650.34,3650.34,0],["2016-04-04",3650.34,3650.34,3650.34,3650.34,0],["2016-04-05",3776.21,3776.21,3776.21,3776.21,100],["2016-04-06",3398.59,3776.21,3398.59,3776.21,800],["2016-04-07",3965.02,3965.02,3965.02,3965.02,100],["2016-04-08",3776.21,3776.21,3776.21,3776.21,100],["2016-04-11",3776.21,3776.21,3776.21,3776.21,1000],["2016-04-12",3650.34,3650.34,3618.87,3618.87,1200],["2016-04-13",3618.87,3618.87,3618.87,3618.87,500],["2016-04-14",3618.87,3618.87,3618.87,3618.87,0],["2016-04-15",3618.87,3618.87,3618.87,3618.87,100],["2016-04-19",3618.87,3618.87,3618.87,3618.87,0],["2016-04-20",3618.87,3618.87,3618.87,3618.87,0],["2016-04-21",3587.4,3587.4,3587.4,3587.4,2200],["2016-04-22",3587.4,3587.4,3587.4,3587.4,0],["2016-04-25",3587.4,3587.4,3587.4,3587.4,0],["2016-04-26",3555.93,3555.93,3555.93,3555.93,1000],["2016-04-27",3555.93,3555.93,3555.93,3555.93,0],["2016-04-28",3555.93,3555.93,3555.93,3555.93,0],["2016-04-29",3555.93,3555.93,3555.93,3555.93,0],["2016-05-04",3555.93,3555.93,3555.93,3555.93,0],["2016-05-05",3555.93,3555.93,3555.93,3555.93,0],["2016-05-06",3555.93,3555.93,3555.93,3555.93,0],["2016-05-09",3555.93,3555.93,3555.93,3555.93,0],["2016-05-10",3555.93,3555.93,3555.93,3555.93,0],["2016-05-11",3555.93,3555.93,3555.93,3555.93,0],["2016-05-12",3555.93,3555.93,3555.93,3555.93,0],["2016-05-13",3555.93,3555.93,3555.93,3555.93,0],["2016-05-16",3555.93,3555.93,3555.93,3555.93,0],["2016-05-17",3555.93,3555.93,3555.93,3555.93,0],["2016-05-18",3555.93,3555.93,3555.93,3555.93,0],["2016-05-19",3555.93,3555.93,3555.93,3555.93,0],["2016-05-20",3555.93,3681.81,3524.46,3524.46,1700],["2016-05-23",3713.27,3713.27,3713.27,3713.27,100],["2016-05-24",3713.27,3713.27,3713.27,3713.27,0],["2016-05-25",3713.27,3713.27,3713.27,3713.27,0],["2016-05-26",3713.27,3713.27,3713.27,3713.27,0],["2016-05-27",3345.29,3479.1,3345.29,3479.1,2100],["2016-05-30",3479.1,3479.1,3479.1,3479.1,0],["2016-05-31",3479.1,3479.1,3479.1,3479.1,0],["2016-06-01",3813.63,3813.63,3813.63,3813.63,100],["2016-06-02",3813.63,3813.63,3813.63,3813.63,0],["2016-06-03",3445.65,3445.65,3445.65,3445.65,200100],["2016-06-06",3445.65,3445.65,3445.65,3445.65,0],["2016-06-07",3445.65,3445.65,3445.65,3445.65,0],["2016-06-08",3780.18,3780.18,3780.18,3780.18,100],["2016-06-09",3780.18,3780.18,3780.18,3780.18,0],["2016-06-10",3579.46,3579.46,3579.46,3579.46,100],["2016-06-13",3579.46,3579.46,3579.46,3579.46,0],["2016-06-14",3579.46,3579.46,3579.46,3579.46,0],["2016-06-15",3579.46,3579.46,3579.46,3579.46,0],["2016-06-16",3579.46,3579.46,3579.46,3579.46,0],["2016-06-17",3579.46,3579.46,3579.46,3579.46,0],["2016-06-20",3579.46,3579.46,3579.46,3579.46,0],["2016-06-21",3579.46,3579.46,3579.46,3579.46,0],["2016-06-22",3579.46,3579.46,3579.46,3579.46,0],["2016-06-23",3579.46,3579.46,3579.46,3579.46,0],["2016-06-24",3579.46,3579.46,3579.46,3579.46,0],["2016-06-27",3579.46,3579.46,3579.46,3579.46,0],["2016-06-28",3579.46,3579.46,3579.46,3579.46,0],["2016-06-29",3579.46,3579.46,3579.46,3579.46,0],["2016-06-30",3579.46,3579.46,3579.46,3579.46,0],["2016-07-01",3579.46,3579.46,3579.46,3579.46,0],["2016-07-04",3579.46,3579.46,3579.46,3579.46,0],["2016-07-05",3679.82,3679.82,3679.82,3679.82,1000],["2016-07-06",3679.82,3679.82,3679.82,3679.82,90],["2016-07-07",3679.82,3679.82,3679.82,3679.82,0],["2016-07-08",3679.82,3679.82,3646.37,3646.37,11000],["2016-07-11",3646.37,3646.37,3646.37,3646.37,0],["2016-07-12",3646.37,3646.37,3646.37,3646.37,0],["2016-07-13",3947.44,3947.44,3947.44,3947.44,100],["2016-07-14",3579.46,3947.44,3579.46,3947.44,1100],["2016-07-15",3579.46,3579.46,3579.46,3579.46,100],["2016-07-18",3579.46,3579.46,3579.46,3579.46,0],["2016-07-19",3579.46,3579.46,3579.46,3579.46,0],["2016-07-20",3679.82,3679.82,3679.82,3679.82,100],["2016-07-21",3679.82,3679.82,3679.82,3679.82,0],["2016-07-22",3679.82,3679.82,3679.82,3679.82,0],["2016-07-25",3847.09,3847.09,3813.63,3813.63,400],["2016-07-26",3679.82,3679.82,3679.82,3679.82,100],["2016-07-27",3679.82,3679.82,3679.82,3679.82,400],["2016-07-28",3679.82,3679.82,3679.82,3679.82,0],["2016-07-29",3679.82,3679.82,3679.82,3679.82,0],["2016-08-01",3679.82,3679.82,3679.82,3679.82,0],["2016-08-02",3679.82,3679.82,3679.82,3679.82,0],["2016-08-03",3679.82,3679.82,3679.82,3679.82,0],["2016-08-04",3679.82,3679.82,3679.82,3679.82,0],["2016-08-05",3679.82,3679.82,3612.91,3612.91,2200],["2016-08-08",3612.91,3612.91,3612.91,3612.91,0],["2016-08-09",3612.91,3612.91,3612.91,3612.91,0],["2016-08-10",3612.91,3612.91,3612.91,3612.91,0],["2016-08-11",3612.91,3612.91,3612.91,3612.91,0],["2016-08-12",3612.91,3612.91,3612.91,3612.91,0],["2016-08-15",3612.91,3612.91,3612.91,3612.91,0],["2016-08-16",3612.91,3612.91,3612.91,3612.91,0],["2016-08-17",3612.91,3612.91,3612.91,3612.91,0],["2016-08-18",3612.91,3612.91,3612.91,3612.91,0],["2016-08-19",3612.91,3612.91,3612.91,3612.91,0],["2016-08-22",3612.91,3612.91,3612.91,3612.91,0],["2016-08-23",3612.91,3612.91,3612.91,3612.91,0],["2016-08-24",3612.91,3612.91,3612.91,3612.91,0],["2016-08-25",3612.91,3612.91,3612.91,3612.91,0],["2016-08-26",3612.91,3612.91,3612.91,3612.91,0],["2016-08-29",3612.91,3612.91,3612.91,3612.91,0],["2016-08-30",3612.91,3612.91,3612.91,3612.91,0],["2016-08-31",3612.91,3612.91,3612.91,3612.91,0],["2016-09-01",3612.91,3612.91,3612.91,3612.91,0],["2016-09-05",3612.91,3612.91,3612.91,3612.91,0],["2016-09-06",3612.91,3612.91,3612.91,3612.91,0],["2016-09-07",3612.91,3612.91,3612.91,3612.91,0],["2016-09-08",3612.91,3612.91,3612.91,3612.91,0],["2016-09-09",3612.91,3612.91,3612.91,3612.91,0],["2016-09-12",3612.91,3612.91,3612.91,3612.91,0],["2016-09-13",3612.91,3612.91,3612.91,3612.91,0],["2016-09-14",3612.91,3612.91,3612.91,3612.91,0],["2016-09-15",3612.91,3612.91,3612.91,3612.91,0],["2016-09-16",3612.91,3612.91,3612.91,3612.91,0],["2016-09-19",3612.91,3612.91,3612.91,3612.91,0],["2016-09-20",3612.91,3612.91,3612.91,3612.91,0],["2016-09-21",3612.91,3612.91,3612.91,3612.91,0],["2016-09-22",3612.91,3612.91,3612.91,3612.91,0],["2016-09-23",3612.91,3612.91,3612.91,3612.91,0],["2016-09-26",3612.91,3612.91,3612.91,3612.91,0],["2016-09-27",3612.91,3612.91,3612.91,3612.91,3000],["2016-09-28",3612.91,3612.91,3612.91,3612.91,1000],["2016-09-29",3612.91,3612.91,3612.91,3612.91,0],["2016-09-30",3612.91,3612.91,3612.91,3612.91,0],["2016-10-03",3311.84,3947.44,3311.84,3947.44,200],["2016-10-04",3579.46,4315.43,3579.46,4315.43,200],["2016-10-05",4315.43,4315.43,4315.43,4315.43,0],["2016-10-06",3913.99,3913.99,3913.99,3913.99,100],["2016-10-07",3646.37,3646.37,3646.37,3646.37,100],["2016-10-10",3612.91,3612.91,3612.91,3612.91,300],["2016-10-11",3612.91,3612.91,3612.91,3612.91,0],["2016-10-12",3612.91,3612.91,3612.91,3612.91,0],["2016-10-13",3612.91,3612.91,3612.91,3612.91,2100],["2016-10-14",3612.91,3612.91,3612.91,3612.91,0],["2016-10-17",3612.91,3612.91,3612.91,3612.91,0],["2016-10-18",3612.91,3612.91,3612.91,3612.91,0],["2016-10-19",3612.91,3612.91,3612.91,3612.91,0],["2016-10-20",3612.91,3612.91,3612.91,3612.91,0],["2016-10-21",3612.91,3612.91,3612.91,3612.91,0],["2016-10-24",3512.56,3612.91,3512.56,3612.91,6300],["2016-10-25",3579.46,3579.46,3579.46,3579.46,800],["2016-10-26",3579.46,3579.46,3579.46,3579.46,0],["2016-10-27",3579.46,3579.46,3579.46,3579.46,0],["2016-10-28",3579.46,3579.46,3579.46,3579.46,0],["2016-10-31",3579.46,3579.46,3579.46,3579.46,0],["2016-11-01",3579.46,3579.46,3579.46,3579.46,0],["2016-11-02",3579.46,3579.46,3579.46,3579.46,10],["2016-11-03",3579.46,3579.46,3579.46,3579.46,0],["2016-11-04",3579.46,3579.46,3579.46,3579.46,0],["2016-11-07",3579.46,3579.46,3579.46,3579.46,0],["2016-11-08",3579.46,3579.46,3579.46,3579.46,0],["2016-11-09",3579.46,3579.46,3579.46,3579.46,0],["2016-11-10",3868.71,3868.71,3868.71,3868.71,700],["2016-11-11",3868.71,3868.71,3868.71,3868.71,0],["2016-11-14",3868.71,3868.71,3868.71,3868.71,0],["2016-11-15",3868.71,3868.71,3868.71,3868.71,0],["2016-11-16",3868.71,3868.71,3868.71,3868.71,0],["2016-11-17",3868.71,3868.71,3868.71,3868.71,0],["2016-11-18",3507.15,3507.15,3507.15,3507.15,100],["2016-11-21",3832.56,3832.56,3832.56,3832.56,10910],["2016-11-22",3832.56,3832.56,3832.56,3832.56,0],["2016-11-23",3832.56,3832.56,3832.56,3832.56,0],["2016-11-24",3832.56,3832.56,3832.56,3832.56,0],["2016-11-25",3832.56,3832.56,3832.56,3832.56,0],["2016-11-28",3832.56,3832.56,3832.56,3832.56,0],["2016-11-29",3832.56,3832.56,3832.56,3832.56,0],["2016-11-30",3832.56,3832.56,3832.56,3832.56,0],["2016-12-01",3832.56,3832.56,3832.56,3832.56,0],["2016-12-02",3832.56,3832.56,3832.56,3832.56,0],["2016-12-05",3832.56,3832.56,3832.56,3832.56,0],["2016-12-06",3615.62,3615.62,3615.62,3615.62,100],["2016-12-07",3615.62,3615.62,3615.62,3615.62,0],["2016-12-08",3615.62,3615.62,3615.62,3615.62,0],["2016-12-09",3615.62,3615.62,3615.62,3615.62,0],["2016-12-12",3615.62,3615.62,3615.62,3615.62,0],["2016-12-13",3615.62,3615.62,3615.62,3615.62,0],["2016-12-14",3615.62,3615.62,3615.62,3615.62,0],["2016-12-15",3615.62,3615.62,3615.62,3615.62,0],["2016-12-16",3615.62,3615.62,3615.62,3615.62,900],["2016-12-19",3615.62,3615.62,3615.62,3615.62,0],["2016-12-20",3615.62,3615.62,3615.62,3615.62,0],["2016-12-21",3615.62,3615.62,3615.62,3615.62,0],["2016-12-22",3651.77,3651.77,3651.77,3651.77,100],["2016-12-23",3615.62,3615.62,3615.62,3615.62,3000],["2016-12-26",3615.62,3615.62,3615.62,3615.62,100],["2016-12-27",3615.62,3615.62,3615.62,3615.62,0],["2016-12-28",3615.62,3615.62,3615.62,3615.62,0],["2016-12-29",3615.62,3615.62,3615.62,3615.62,0],["2016-12-30",3615.62,3615.62,3615.62,3615.62,0],["2017-01-03",3615.62,3615.62,3615.62,3615.62,0],["2017-01-04",3615.62,3615.62,3615.62,3615.62,0],["2017-01-05",3615.62,3615.62,3615.62,3615.62,0],["2017-01-06",3615.62,3615.62,3615.62,3615.62,0],["2017-01-09",3615.62,3615.62,3615.62,3615.62,0],["2017-01-10",3615.62,3615.62,3615.62,3615.62,0],["2017-01-11",3615.62,3615.62,3615.62,3615.62,0],["2017-01-12",3977.18,3977.18,3977.18,3977.18,100],["2017-01-13",3579.46,3579.46,3579.46,3579.46,100],["2017-01-16",3579.46,3579.46,3579.46,3579.46,0],["2017-01-17",3579.46,3579.46,3579.46,3579.46,0],["2017-01-18",3579.46,3579.46,3579.46,3579.46,0],["2017-01-19",3579.46,3579.46,3579.46,3579.46,0],["2017-01-20",3579.46,3579.46,3579.46,3579.46,0],["2017-01-23",3579.46,3579.46,3579.46,3579.46,0],["2017-01-24",3796.4,3796.4,3796.4,3796.4,300],["2017-01-25",3796.4,3796.4,3796.4,3796.4,0],["2017-02-02",3796.4,3796.4,3796.4,3796.4,0],["2017-02-03",3796.4,3796.4,3796.4,3796.4,0],["2017-02-06",3796.4,3796.4,3796.4,3796.4,0],["2017-02-07",3796.4,3796.4,3796.4,3796.4,0],["2017-02-08",4157.96,4157.96,4157.96,4157.96,100],["2017-02-09",3760.24,3760.24,3760.24,3760.24,100],["2017-02-10",3760.24,3760.24,3760.24,3760.24,0],["2017-02-13",3760.24,3760.24,3760.24,3760.24,0],["2017-02-14",4013.34,4013.34,4013.34,4013.34,100],["2017-02-15",3615.62,3615.62,3615.62,3615.62,100],["2017-02-16",3615.62,3615.62,3615.62,3615.62,0],["2017-02-17",3615.62,3615.62,3615.62,3615.62,0],["2017-02-20",3796.4,3977.18,3796.4,3977.18,23400],["2017-02-21",4374.9,4374.9,3977.18,3977.18,200],["2017-02-22",3977.18,3977.18,3796.4,3796.4,500],["2017-02-23",3977.18,3977.18,3977.18,3977.18,1000],["2017-02-24",3941.02,3977.18,3904.87,3904.87,2300],["2017-02-27",3941.02,3941.02,3904.87,3904.87,23700],["2017-02-28",3904.87,3904.87,3904.87,3904.87,30000],["2017-03-01",3904.87,3904.87,3904.87,3904.87,0],["2017-03-02",4230.27,4230.27,4230.27,4230.27,100],["2017-03-03",3832.56,4230.27,3832.56,3977.18,2600],["2017-03-06",3977.18,3977.18,3977.18,3977.18,0],["2017-03-07",3977.18,3977.18,3977.18,3977.18,1700],["2017-03-08",3977.18,3977.18,3977.18,3977.18,230],["2017-03-09",4013.34,4013.34,4013.34,4013.34,500],["2017-03-10",4013.34,4013.34,4013.34,4013.34,0],["2017-03-13",4049.49,4121.8,4013.34,4121.8,2500],["2017-03-14",4121.8,4338.74,4121.8,4338.74,300],["2017-03-15",4627.99,4627.99,4627.99,4627.99,118],["2017-03-16",4627.99,4627.99,4627.99,4627.99,200],["2017-03-17",4519.52,4700.3,4519.52,4700.3,600],["2017-03-20",4700.3,4700.3,4700.3,4700.3,18],["2017-03-21",5061.87,5061.87,5061.87,5061.87,100],["2017-03-22",4989.55,4989.55,4989.55,4989.55,100],["2017-03-23",4519.52,4519.52,4519.52,4519.52,160],["2017-03-24",4519.52,4519.52,4519.52,4519.52,0],["2017-03-27",4519.52,4519.52,4519.52,4519.52,0],["2017-03-28",4519.52,4519.52,4519.52,4519.52,0],["2017-03-29",4519.52,4519.52,4519.52,4519.52,0],["2017-03-30",4085.65,4085.65,4085.65,4085.65,100],["2017-03-31",4483.37,4483.37,4157.96,4157.96,1100],["2017-04-03",4049.49,4049.49,4049.49,4049.49,100],["2017-04-04",4013.34,4049.49,4013.34,4049.49,1100],["2017-04-05",4447.21,4447.21,4447.21,4447.21,100],["2017-04-07",4447.21,4447.21,4447.21,4447.21,10],["2017-04-10",4049.49,4049.49,4049.49,4049.49,100],["2017-04-11",4049.49,4049.49,4049.49,4049.49,110],["2017-04-12",4157.96,4157.96,4157.96,4157.96,100],["2017-04-13",4157.96,4157.96,4157.96,4157.96,2800],["2017-04-14",4157.96,4157.96,4157.96,4157.96,5000],["2017-04-17",4157.96,4157.96,4157.96,4157.96,6000],["2017-04-18",4013.34,4157.96,4013.34,4157.96,1800],["2017-04-19",3977.18,4157.96,3977.18,4157.96,200],["2017-04-20",4157.96,4157.96,4157.96,4157.96,0],["2017-04-21",4157.96,4157.96,4157.96,4157.96,0],["2017-04-24",4157.96,4157.96,4157.96,4157.96,0],["2017-04-25",4230.27,4230.27,4230.27,4230.27,100],["2017-04-26",4230.27,4230.27,4230.27,4230.27,0],["2017-04-27",4230.27,4230.27,4230.27,4230.27,0],["2017-04-28",3832.56,3832.56,3832.56,3832.56,100],["2017-05-03",3832.56,3832.56,3832.56,3832.56,0],["2017-05-04",4157.96,4194.12,4157.96,4194.12,5300],["2017-05-05",4555.68,4555.68,4555.68,4555.68,100],["2017-05-08",4230.27,4266.43,4194.12,4266.43,3300],["2017-05-09",4664.15,4664.15,4555.68,4664.15,300],["2017-05-10",4266.43,4664.15,4266.43,4664.15,200],["2017-05-11",4266.43,4664.15,4266.43,4664.15,200],["2017-05-12",4511.22,4931.76,4511.22,4931.76,200],["2017-05-15",4472.99,4893.53,4472.99,4893.53,200],["2017-05-16",4893.53,4893.53,4893.53,4893.53,3000],["2017-05-17",4893.53,4893.53,4893.53,4893.53,0],["2017-05-18",4472.99,4893.53,4434.76,4817.07,7900],["2017-05-19",4396.53,4817.07,4396.53,4434.76,300],["2017-05-22",4855.3,4855.3,4358.3,4817.07,8400],["2017-05-23",4396.53,4817.07,4396.53,4817.07,200],["2017-05-24",4396.53,4817.07,4396.53,4817.07,200],["2017-05-25",4396.53,4817.07,4396.53,4817.07,200],["2017-05-26",4396.53,4817.07,4396.53,4817.07,2800],["2017-05-29",4549.46,4817.07,4434.76,4434.76,1300],["2017-05-30",4817.07,4817.07,4396.53,4740.61,8100],["2017-05-31",4320.07,4740.61,4320.07,4740.61,200],["2017-06-01",4320.07,4740.61,4320.07,4740.61,200],["2017-06-02",4320.07,4702.38,4320.07,4702.38,200],["2017-06-05",4320.07,4702.38,4320.07,4702.38,200],["2017-06-06",4358.3,4664.15,4320.07,4587.69,6800],["2017-06-07",4243.61,4969.99,4243.61,4969.99,200],["2017-06-08",4472.99,4969.99,4472.99,4472.99,900],["2017-06-09",4740.61,4740.61,4740.61,4740.61,100],["2017-06-12",4358.3,4740.61,4358.3,4740.61,200],["2017-06-13",4320.07,4740.61,4320.07,4396.53,2700],["2017-06-14",4817.07,4817.07,4396.53,4396.53,2100],["2017-06-15",4396.53,4396.53,4396.53,4396.53,1000],["2017-06-16",4396.53,4396.53,4396.53,4396.53,1000],["2017-06-19",4396.53,4396.53,4358.3,4396.53,8700],["2017-06-20",4358.3,4740.61,4358.3,4740.61,1100],["2017-06-21",4358.3,4358.3,4320.07,4320.07,6000],["2017-06-22",4702.38,4702.38,4205.38,4205.38,10100],["2017-06-23",4549.46,4549.46,4549.46,4549.46,100],["2017-06-26",4205.38,4549.46,4205.38,4243.61,8200],["2017-06-27",4243.61,4243.61,4243.61,4243.61,0],["2017-06-28",4243.61,4549.46,4243.61,4549.46,15700],["2017-06-29",4549.46,4549.46,4549.46,4549.46,0],["2017-06-30",4243.61,4281.84,4243.61,4281.84,3000],["2017-07-03",4281.84,4281.84,4281.84,4281.84,0],["2017-07-04",4702.38,4702.38,4511.22,4511.22,600],["2017-07-05",4396.53,4396.53,4396.53,4396.53,100],["2017-07-06",4396.53,4396.53,4396.53,4396.53,2000],["2017-07-07",4778.84,4778.84,4396.53,4396.53,2100],["2017-07-10",4778.84,4778.84,4320.07,4320.07,6100],["2017-07-11",4702.38,4702.38,4702.38,4702.38,100],["2017-07-12",4243.61,4587.69,4243.61,4587.69,200],["2017-07-13",4128.92,5008.22,4128.92,5008.22,200],["2017-07-14",4511.22,4511.22,4511.22,4511.22,900],["2017-07-17",4931.76,4931.76,4511.22,4511.22,3100],["2017-07-18",4511.22,4511.22,4320.07,4320.07,7000],["2017-07-19",4320.07,4511.22,4205.38,4205.38,10100],["2017-07-20",4243.61,4587.69,4243.61,4587.69,5400],["2017-07-21",4281.84,4549.46,4281.84,4549.46,200],["2017-07-24",4281.84,4969.99,4281.84,4549.46,300],["2017-07-25",4969.99,4969.99,4243.61,4549.46,3900],["2017-07-26",4549.46,4549.46,4549.46,4549.46,0],["2017-07-27",4969.99,4969.99,4969.99,4969.99,100],["2017-07-28",4969.99,4969.99,4969.99,4969.99,0],["2017-07-31",4472.99,5466.99,4472.99,4472.99,700],["2017-08-01",4090.69,4893.53,4090.69,4893.53,300],["2017-08-02",4434.76,5352.3,4434.76,4434.76,1800],["2017-08-03",4434.76,4434.76,4281.84,4281.84,5800],["2017-08-04",4281.84,4281.84,4281.84,4281.84,100],["2017-08-07",4320.07,4396.53,4281.84,4281.84,2800],["2017-08-08",4281.84,4281.84,4281.84,4281.84,35700],["2017-08-09",4434.76,4472.99,4320.07,4320.07,1500],["2017-08-10",4320.07,4320.07,4320.07,4320.07,0],["2017-08-11",3899.53,4358.3,3899.53,4358.3,13100],["2017-08-14",4205.38,4396.53,4205.38,4396.53,4500],["2017-08-15",4778.84,4778.84,4778.84,4778.84,100],["2017-08-16",4778.84,4778.84,4778.84,4778.84,0],["2017-08-17",4778.84,5237.61,4778.84,4778.84,300],["2017-08-18",5237.61,5237.61,4396.53,4778.84,1200],["2017-08-21",5237.61,5237.61,4320.07,4396.53,2200],["2017-08-22",4396.53,4817.07,4396.53,4817.07,200],["2017-08-23",4358.3,4778.84,4358.3,4358.3,400],["2017-08-24",3937.76,4778.84,3937.76,4778.84,210],["2017-08-25",4320.07,4778.84,4320.07,4778.84,200],["2017-08-28",4320.07,4740.61,4320.07,4320.07,3500],["2017-08-29",3899.53,4740.61,3899.53,4358.3,1300],["2017-08-30",4778.84,4778.84,4052.46,4281.84,1700],["2017-08-31",4702.38,4702.38,4167.15,4243.61,900],["2017-09-01",4664.15,4664.15,4167.15,4167.15,200],["2017-09-05",4511.22,4511.22,4511.22,4511.22,100],["2017-09-06",4090.69,4434.76,4090.69,4434.76,200],["2017-09-07",4014.23,4396.53,4014.23,4396.53,1900],["2017-09-08",3975.99,4396.53,3975.99,4396.53,200],["2017-09-11",3975.99,4281.84,3975.99,4281.84,3600],["2017-09-12",3861.3,3861.3,3861.3,3861.3,100],["2017-09-13",3479.0,4014.23,3479.0,4014.23,500],["2017-09-14",3631.92,3631.92,3631.92,3631.92,700],["2017-09-15",3975.99,3975.99,3631.92,3631.92,200],["2017-09-18",3517.23,3517.23,3517.23,3517.23,5000],["2017-09-19",3517.23,3517.23,3517.23,3517.23,0],["2017-09-20",3517.23,3517.23,3517.23,3517.23,0],["2017-09-21",3517.23,3517.23,3517.23,3517.23,500],["2017-09-22",3823.07,3823.07,3823.07,3823.07,100],["2017-09-25",3440.76,3440.76,3440.76,3440.76,100],["2017-09-26",3173.15,3708.38,3173.15,3440.76,1300],["2017-09-27",3784.84,3784.84,3784.84,3784.84,100],["2017-09-28",3517.23,3517.23,3517.23,3517.23,100],["2017-09-29",3517.23,3517.23,3517.23,3517.23,1000],["2017-10-02",3517.23,3517.23,3517.23,3517.23,0],["2017-10-03",3555.46,3631.92,3555.46,3631.92,300],["2017-10-04",3364.3,3364.3,3364.3,3364.3,100],["2017-10-05",3364.3,3364.3,3364.3,3364.3,0],["2017-10-06",3670.15,3670.15,3670.15,3670.15,100],["2017-10-09",3326.07,3975.99,3326.07,3975.99,200],["2017-10-10",3593.69,3861.3,3593.69,3631.92,600],["2017-10-11",3975.99,3975.99,3975.99,3975.99,400],["2017-10-12",3784.84,3784.84,3784.84,3784.84,100],["2017-10-13",3440.76,4090.69,3440.76,4090.69,200],["2017-10-16",4396.53,4396.53,4396.53,4396.53,100],["2017-10-17",3975.99,4549.46,3975.99,4549.46,1700],["2017-10-18",4549.46,4549.46,4549.46,4549.46,0],["2017-10-19",4128.92,4128.92,4128.92,4128.92,100],["2017-10-20",3746.61,4472.99,3746.61,4472.99,200],["2017-10-23",4052.46,4052.46,4052.46,4052.46,200],["2017-10-24",3670.15,4014.23,3670.15,3670.15,900],["2017-10-25",3670.15,4014.23,3670.15,4014.23,400],["2017-10-26",3631.92,4167.15,3631.92,3631.92,400],["2017-10-27",3975.99,3975.99,3823.07,3823.07,600],["2017-10-30",3823.07,3823.07,3823.07,3823.07,0],["2017-10-31",3937.76,3937.76,3937.76,3937.76,100],["2017-11-01",3555.46,3899.53,3555.46,3593.69,300],["2017-11-02",3937.76,3937.76,3440.76,3861.3,400],["2017-11-03",3479.0,3975.99,3479.0,3937.76,2100],["2017-11-06",3937.76,3937.76,3937.76,3937.76,100],["2017-11-07",3555.46,3937.76,3555.46,3937.76,200],["2017-11-08",3937.76,3937.76,3937.76,3937.76,2600],["2017-11-09",3555.46,3937.76,3555.46,3937.76,200],["2017-11-10",3937.76,4052.46,3937.76,3937.76,4300],["2017-11-13",3593.69,4014.23,3593.69,4014.23,200],["2017-11-14",3670.15,3975.99,3670.15,3708.38,2200],["2017-11-15",4014.23,4014.23,4014.23,4014.23,100],["2017-11-16",3631.92,4014.23,3631.92,4014.23,200],["2017-11-17",3670.15,3670.15,3670.15,3670.15,100],["2017-11-20",3899.53,3899.53,3899.53,3899.53,100],["2017-11-21",3899.53,3899.53,3899.53,3899.53,0],["2017-11-22",3670.15,3670.15,3631.92,3631.92,1700],["2017-11-23",3899.53,3899.53,3899.53,3899.53,100],["2017-11-24",3861.3,3861.3,3823.07,3823.07,4100],["2017-11-27",3823.07,3975.99,3823.07,3861.3,4500],["2017-11-28",3823.07,3937.76,3670.15,3937.76,3400],["2017-11-29",3937.76,3937.76,3937.76,3937.76,0],["2017-11-30",3937.76,3937.76,3937.76,3937.76,0],["2017-12-01",3823.07,3823.07,3823.07,3823.07,13900],["2017-12-04",3823.07,3823.07,3823.07,3823.07,2100],["2017-12-05",3670.15,3670.15,3670.15,3670.15,5300],["2017-12-06",3823.07,3823.07,3593.69,3784.84,7000],["2017-12-07",3708.38,3708.38,3708.38,3708.38,1000],["2017-12-08",3708.38,3708.38,3517.23,3517.23,4600],["2017-12-11",3517.23,3517.23,3517.23,3517.23,4000],["2017-12-12",3784.84,3784.84,3440.76,3784.84,5700],["2017-12-13",3784.84,3784.84,3784.84,3784.84,0],["2017-12-14",3479.0,3899.53,3479.0,3899.53,200],["2017-12-15",3555.46,3823.07,3555.46,3823.07,200],["2017-12-18",3479.0,3784.84,3479.0,3784.84,200],["2017-12-19",3479.0,3784.84,3440.76,3440.76,1200],["2017-12-20",3784.84,3784.84,3784.84,3784.84,100],["2017-12-21",3479.0,3479.0,3479.0,3479.0,100],["2017-12-22",3479.0,3479.0,3479.0,3479.0,0],["2017-12-25",3479.0,3479.0,3440.76,3440.76,1000],["2017-12-26",3440.76,3440.76,3440.76,3440.76,0],["2017-12-27",3440.76,3440.76,3440.76,3440.76,0],["2017-12-28",3440.76,3440.76,3440.76,3440.76,0],["2017-12-29",3440.76,3440.76,3440.76,3440.76,0],["2018-01-02",3784.84,3784.84,3784.84,3784.84,100],["2018-01-03",3479.0,3479.0,3479.0,3479.0,100],["2018-01-04",3479.0,3479.0,3479.0,3479.0,0],["2018-01-05",3440.76,3440.76,3440.76,3440.76,100],["2018-01-08",3440.76,3440.76,3440.76,3440.76,0],["2018-01-09",3364.3,3746.61,3364.3,3746.61,200],["2018-01-10",3746.61,3746.61,3746.61,3746.61,0],["2018-01-11",3440.76,3784.84,3440.76,3784.84,200],["2018-01-12",3440.76,3784.84,3440.76,3784.84,200],["2018-01-15",3746.61,3746.61,3746.61,3746.61,3100],["2018-01-16",3746.61,3746.61,3440.76,3440.76,11400],["2018-01-17",3440.76,3440.76,3440.76,3440.76,200],["2018-01-18",3440.76,3440.76,3440.76,3440.76,100],["2018-01-19",3440.76,3440.76,3440.76,3440.76,0],["2018-01-22",3440.76,3440.76,3440.76,3440.76,0],["2018-01-23",3479.0,3593.69,3479.0,3593.69,1000],["2018-01-24",3593.69,3708.38,3593.69,3708.38,700],["2018-01-25",3593.69,3593.69,3440.76,3440.76,3200],["2018-01-26",3440.76,3631.92,3440.76,3631.92,1000],["2018-01-29",3631.92,3631.92,3631.92,3631.92,1200],["2018-01-30",3631.92,3631.92,3440.76,3631.92,5700],["2018-01-31",3440.76,3440.76,3440.76,3440.76,4900],["2018-02-01",3670.15,3670.15,3670.15,3670.15,100],["2018-02-02",3326.07,3670.15,3326.07,3670.15,200],["2018-02-05",3631.92,3631.92,3326.07,3593.69,300],["2018-02-06",3440.76,3631.92,3440.76,3631.92,3100],["2018-02-07",3287.84,3784.84,3287.84,3784.84,200],["2018-02-08",3440.76,3440.76,3440.76,3440.76,100],["2018-02-09",3440.76,3593.69,3402.53,3593.69,3700],["2018-02-12",3249.61,3479.0,3249.61,3479.0,200],["2018-02-13",3173.15,3517.23,3173.15,3517.23,200],["2018-02-21",3211.38,3823.07,3211.38,3823.07,300],["2018-02-22",3440.76,3823.07,3440.76,3823.07,300],["2018-02-23",3440.76,3440.76,3440.76,3440.76,100],["2018-02-26",3440.76,3440.76,3440.76,3440.76,0],["2018-02-27",3134.92,3134.92,3134.92,3134.92,100],["2018-02-28",3440.76,3440.76,3440.76,3440.76,100],["2018-03-01",3134.92,3440.76,3134.92,3440.76,9600],["2018-03-02",3479.0,3479.0,3440.76,3440.76,5000],["2018-03-05",3134.92,3440.76,3134.92,3440.76,1100],["2018-03-06",3440.76,3440.76,3440.76,3440.76,500],["2018-03-07",3440.76,3440.76,3402.53,3402.53,6700],["2018-03-08",3440.76,3440.76,3402.53,3440.76,14900],["2018-03-09",3440.76,3440.76,3440.76,3440.76,0],["2018-03-12",3708.38,3708.38,3708.38,3708.38,100],["2018-03-13",3364.3,3708.38,3364.3,3708.38,200],["2018-03-14",3364.3,3364.3,3364.3,3364.3,100],["2018-03-15",3631.92,3631.92,3173.15,3173.15,200],["2018-03-16",3173.15,3173.15,3173.15,3173.15,0],["2018-03-19",3479.0,3479.0,3479.0,3479.0,100],["2018-03-20",3479.0,3670.15,3479.0,3670.15,200],["2018-03-21",3326.07,3670.15,3326.07,3670.15,200],["2018-03-22",3326.07,3631.92,3326.07,3631.92,200],["2018-03-23",3287.84,3823.07,3287.84,3823.07,500],["2018-03-26",3440.76,3440.76,3440.76,3440.76,130],["2018-03-27",3708.38,3708.38,3708.38,3708.38,100],["2018-03-28",3364.3,3631.92,3364.3,3631.92,200],["2018-03-29",3287.84,3784.84,3287.84,3784.84,230],["2018-03-30",3440.76,3746.61,3440.76,3746.61,200],["2018-04-02",3402.53,3631.92,3402.53,3631.92,700],["2018-04-03",3326.07,3708.38,3326.07,3708.38,200],["2018-04-04",3402.53,3631.92,3402.53,3631.92,200],["2018-04-05",3287.84,3631.92,3287.84,3593.69,300],["2018-04-06",3249.61,3631.92,3249.61,3631.92,200],["2018-04-09",3326.07,3823.07,3326.07,3823.07,1500],["2018-04-10",3631.92,3670.15,3593.69,3670.15,900],["2018-04-11",3631.92,3631.92,3440.76,3593.69,5200],["2018-04-12",3708.38,3708.38,3249.61,3249.61,6900],["2018-04-13",3479.0,3479.0,3173.15,3402.53,3700],["2018-04-16",3479.0,3555.46,3134.92,3555.46,1400],["2018-04-17",3631.92,3631.92,3211.38,3479.0,2100],["2018-04-18",3479.0,3479.0,3479.0,3479.0,0],["2018-04-19",3479.0,3479.0,3479.0,3479.0,0],["2018-04-20",3134.92,3440.76,3134.92,3440.76,300],["2018-04-23",3134.92,3440.76,3134.92,3440.76,200],["2018-04-24",3479.0,3517.23,3479.0,3517.23,800],["2018-04-26",3479.0,3479.0,3479.0,3479.0,400],["2018-04-27",3173.15,3440.76,3173.15,3440.76,200],["2018-05-02",3134.92,3479.0,3134.92,3479.0,200],["2018-05-03",3173.15,3517.23,3173.15,3211.38,3100],["2018-05-04",3211.38,3211.38,3211.38,3211.38,0],["2018-05-07",3211.38,3211.38,3211.38,3211.38,0],["2018-05-08",3402.53,3517.23,3249.61,3249.61,2500],["2018-05-09",3440.76,3440.76,3287.84,3287.84,1400],["2018-05-10",3593.69,3593.69,3440.76,3440.76,200],["2018-05-11",3440.76,3746.61,3440.76,3746.61,200],["2018-05-14",3440.76,3746.61,3440.76,3746.61,200],["2018-05-15",3440.76,3440.76,3440.76,3440.76,100],["2018-05-16",3746.61,3746.61,3631.92,3631.92,600],["2018-05-17",3631.92,3746.61,3555.46,3593.69,1100],["2018-05-18",3670.15,3670.15,3593.69,3593.69,1500],["2018-05-21",3593.69,3937.76,3593.69,3937.76,600],["2018-05-22",3980.11,3980.11,3937.76,3937.76,1600],["2018-05-23",3937.76,3937.76,3937.76,3937.76,100],["2018-05-24",4269.86,4269.86,4269.86,4269.86,100],["2018-05-25",3890.32,4269.86,3890.32,4269.86,200],["2018-05-28",3890.32,4459.64,3890.32,4459.64,200],["2018-05-29",4032.65,4886.62,4032.65,4269.86,3300],["2018-05-30",4032.65,4507.08,4032.65,4507.08,700],["2018-05-31",4080.09,4412.19,4080.09,4269.86,500],["2018-06-01",3937.76,4459.64,3937.76,4459.64,800],["2018-06-04",4269.86,4364.75,4032.65,4364.75,3500],["2018-06-05",3985.21,4696.85,3985.21,4364.75,500],["2018-06-06",3985.21,4364.75,3985.21,4364.75,200],["2018-06-07",3985.21,4174.98,3937.76,4174.98,3200],["2018-06-08",3937.76,4127.54,3937.76,4127.54,1900],["2018-06-11",3937.76,4080.09,3890.32,4080.09,700],["2018-06-12",4032.65,4032.65,4032.65,4032.65,400],["2018-06-13",3795.44,4032.65,3795.44,4032.65,700],["2018-06-14",4032.65,4032.65,4032.65,4032.65,0],["2018-06-15",3937.76,3937.76,3700.55,3700.55,200],["2018-06-18",3700.55,3700.55,3700.55,3700.55,0],["2018-06-19",4032.65,4032.65,3842.88,3842.88,200],["2018-06-20",4032.65,4032.65,4032.65,4032.65,100],["2018-06-21",3985.21,3985.21,3985.21,3985.21,100],["2018-06-22",3985.21,3985.21,3985.21,3985.21,100],["2018-06-25",3985.21,3985.21,3985.21,3985.21,0],["2018-06-26",3653.11,3653.11,3653.11,3653.11,100],["2018-06-27",3937.76,3985.21,3937.76,3985.21,200],["2018-06-28",3985.21,3985.21,3985.21,3985.21,0],["2018-06-29",3605.66,3985.21,3605.66,3985.21,200],["2018-07-02",3890.32,3890.32,3890.32,3890.32,100],["2018-07-03",3842.88,3842.88,3842.88,3842.88,100],["2018-07-04",3842.88,3842.88,3842.88,3842.88,0],["2018-07-05",3842.88,3842.88,3795.44,3795.44,400],["2018-07-06",3795.44,3795.44,3795.44,3795.44,0],["2018-07-09",3985.21,4174.98,3985.21,4174.98,2800],["2018-07-10",4174.98,4174.98,4174.98,4174.98,9600],["2018-07-11",4174.98,4174.98,4174.98,4174.98,0],["2018-07-12",3795.44,4269.86,3795.44,4269.86,700],["2018-07-13",3842.88,4696.85,3842.88,4696.85,300],["2018-07-16",4696.85,4696.85,4696.85,4696.85,0],["2018-07-17",4696.85,4696.85,4696.85,4696.85,0],["2018-07-18",4269.86,4696.85,4269.86,4696.85,400],["2018-07-19",4269.86,4269.86,4269.86,4269.86,100],["2018-07-20",3842.88,4696.85,3842.88,4696.85,1200],["2018-07-23",4317.31,4317.31,4317.31,4317.31,100],["2018-07-24",3937.76,4507.08,3937.76,4507.08,2100],["2018-07-25",4507.08,4934.07,4507.08,4934.07,1300],["2018-07-26",4459.64,4744.29,4459.64,4744.29,3300],["2018-07-27",4744.29,5028.95,4554.52,4554.52,3200],["2018-07-30",4554.52,4554.52,4269.86,4269.86,9400],["2018-07-31",4269.86,4269.86,4269.86,4269.86,0],["2018-08-01",4507.08,4507.08,4269.86,4269.86,2200],["2018-08-02",4269.86,4269.86,4269.86,4269.86,0],["2018-08-03",4269.86,4269.86,4269.86,4269.86,0],["2018-08-06",4269.86,4269.86,4269.86,4269.86,0],["2018-08-07",4269.86,4269.86,4269.86,4269.86,0],["2018-08-08",4269.86,4269.86,4269.86,4269.86,0],["2018-08-09",4696.85,4696.85,4696.85,4696.85,100],["2018-08-10",4269.86,4269.86,4269.86,4269.86,100],["2018-08-13",4269.86,4269.86,4269.86,4269.86,0],["2018-08-14",4269.86,4269.86,4269.86,4269.86,0],["2018-08-15",4269.86,4269.86,4269.86,4269.86,0],["2018-08-16",4269.86,4269.86,4269.86,4269.86,0],["2018-08-17",4269.86,4269.86,4269.86,4269.86,0],["2018-08-20",4269.86,4269.86,4269.86,4269.86,0],["2018-08-21",4269.86,4269.86,4269.86,4269.86,0],["2018-08-22",4269.86,4269.86,4269.86,4269.86,0],["2018-08-23",3890.32,3890.32,3890.32,3890.32,100],["2018-08-24",3890.32,3890.32,3890.32,3890.32,0],["2018-08-27",3605.66,4269.86,3605.66,4269.86,4900],["2018-08-28",4269.86,4269.86,4269.86,4269.86,0],["2018-08-29",4269.86,4269.86,4269.86,4269.86,0],["2018-08-30",4269.86,4269.86,4269.86,4269.86,0],["2018-08-31",3890.32,3890.32,3890.32,3890.32,100],["2018-09-04",3605.66,3605.66,3605.66,3605.66,100],["2018-09-05",3605.66,3605.66,3605.66,3605.66,0],["2018-09-06",3937.76,3937.76,3937.76,3937.76,100],["2018-09-07",4317.31,4317.31,4317.31,4317.31,100],["2018-09-10",3890.32,3890.32,3890.32,3890.32,100],["2018-09-11",4269.86,4269.86,4269.86,4269.86,100],["2018-09-12",3890.32,3890.32,3890.32,3890.32,100],["2018-09-13",3653.11,4269.86,3653.11,4269.86,200],["2018-09-14",4269.86,4269.86,4269.86,4269.86,0],["2018-09-17",3890.32,4696.85,3890.32,4696.85,200],["2018-09-18",4696.85,4696.85,4696.85,4696.85,0],["2018-09-19",4696.85,4696.85,4696.85,4696.85,1300],["2018-09-20",4696.85,4696.85,4696.85,4696.85,0],["2018-09-21",4269.86,4269.86,4269.86,4269.86,100],["2018-09-24",3890.32,3890.32,3890.32,3890.32,100],["2018-09-25",3890.32,3890.32,3890.32,3890.32,0],["2018-09-26",3890.32,3890.32,3890.32,3890.32,0],["2018-09-27",3890.32,3890.32,3890.32,3890.32,0],["2018-09-28",4269.86,4269.86,4269.86,4269.86,100],["2018-10-01",4269.86,4269.86,4269.86,4269.86,0],["2018-10-02",3890.32,3890.32,3890.32,3890.32,100],["2018-10-03",3795.44,4269.86,3795.44,4269.86,200],["2018-10-04",3890.32,3890.32,3890.32,3890.32,100],["2018-10-05",3558.22,4269.86,3558.22,4269.86,200],["2018-10-08",3890.32,3890.32,3890.32,3890.32,100],["2018-10-09",3795.44,4269.86,3795.44,4269.86,200],["2018-10-10",3890.32,4269.86,3890.32,4269.86,200],["2018-10-11",3890.32,3890.32,3890.32,3890.32,100],["2018-10-12",3795.44,4222.42,3605.66,3605.66,2500],["2018-10-15",3937.76,3937.76,3605.66,3937.76,3100],["2018-10-16",3700.55,3700.55,3700.55,3700.55,100],["2018-10-17",3937.76,3937.76,3890.32,3890.32,200],["2018-10-18",3890.32,3890.32,3890.32,3890.32,0],["2018-10-19",3890.32,3890.32,3890.32,3890.32,5000],["2018-10-22",3558.22,3558.22,3558.22,3558.22,100],["2018-10-23",3842.88,3890.32,3842.88,3890.32,300],["2018-10-24",3890.32,3890.32,3890.32,3890.32,0],["2018-10-25",3890.32,3890.32,3890.32,3890.32,0],["2018-10-26",3558.22,3558.22,3558.22,3558.22,100],["2018-10-29",3890.32,3890.32,3890.32,3890.32,200],["2018-10-30",3653.11,3653.11,3653.11,3653.11,100],["2018-10-31",3985.21,3985.21,3985.21,3985.21,100],["2018-11-01",3653.11,4364.75,3653.11,4364.75,2100],["2018-11-02",3937.76,3937.76,3937.76,3937.76,100],["2018-11-05",3558.22,3700.55,3558.22,3700.55,200],["2018-11-06",3937.76,3937.76,3937.76,3937.76,100],["2018-11-07",3605.66,3605.66,3605.66,3605.66,100],["2018-11-08",3605.66,3605.66,3605.66,3605.66,0],["2018-11-09",3321.01,3795.44,3321.01,3795.44,200],["2018-11-12",3415.89,3415.89,3415.89,3415.89,100],["2018-11-13",3700.55,3700.55,3700.55,3700.55,100],["2018-11-14",3700.55,3700.55,3700.55,3700.55,0],["2018-11-15",3415.89,3415.89,3415.89,3415.89,100],["2018-11-16",3226.12,3226.12,3226.12,3226.12,100],["2018-11-19",3510.78,3510.78,3510.78,3510.78,100],["2018-11-20",3510.78,3510.78,3510.78,3510.78,0],["2018-11-21",3178.68,3653.11,3178.68,3653.11,200],["2018-11-22",3321.01,3321.01,3321.01,3321.01,100],["2018-11-23",3321.01,3321.01,3321.01,3321.01,0],["2018-11-26",3321.01,3321.01,3321.01,3321.01,0],["2018-11-27",3605.66,3605.66,3605.66,3605.66,100],["2018-11-28",3605.66,3605.66,3605.66,3605.66,0],["2018-11-29",3605.66,3605.66,3605.66,3605.66,0],["2018-11-30",3321.01,3321.01,3321.01,3321.01,100],["2018-12-03",3321.01,3321.01,3321.01,3321.01,0],["2018-12-04",3321.01,3321.01,3321.01,3321.01,0],["2018-12-05",3321.01,3321.01,3321.01,3321.01,0],["2018-12-06",3321.01,3321.01,3321.01,3321.01,0],["2018-12-07",3321.01,3321.01,3321.01,3321.01,0],["2018-12-10",3321.01,3321.01,3321.01,3321.01,0],["2018-12-11",3321.01,3321.01,3321.01,3321.01,0],["2018-12-12",3321.01,3321.01,3321.01,3321.01,0],["2018-12-13",3321.01,3321.01,3321.01,3321.01,0],["2018-12-14",3321.01,3321.01,3321.01,3321.01,0],["2018-12-17",3321.01,3321.01,3321.01,3321.01,0],["2018-12-18",3653.11,3653.11,3653.11,3653.11,500],["2018-12-19",3321.01,3321.01,3321.01,3321.01,100],["2018-12-20",3653.11,3653.11,3653.11,3653.11,100],["2018-12-21",3368.45,3368.45,3368.45,3368.45,100],["2018-12-24",3368.45,3368.45,3368.45,3368.45,0],["2018-12-25",3700.55,3700.55,3700.55,3700.55,100],["2018-12-26",3368.45,3368.45,3368.45,3368.45,100],["2018-12-27",3131.23,3653.11,3131.23,3653.11,200],["2018-12-28",3368.45,3368.45,3368.45,3368.45,100],["2019-01-02",3036.35,3700.55,3036.35,3700.55,200],["2019-01-03",3368.45,3368.45,3368.45,3368.45,100],["2019-01-04",3131.23,3131.23,3131.23,3131.23,100],["2019-01-07",3131.23,3131.23,3131.23,3131.23,100],["2019-01-08",3131.23,3131.23,3131.23,3131.23,4700],["2019-01-09",3415.89,3415.89,3415.89,3415.89,200],["2019-01-10",3131.23,3131.23,3131.23,3131.23,100],["2019-01-11",2988.91,3415.89,2988.91,3415.89,200],["2019-01-14",3415.89,3415.89,3415.89,3415.89,0],["2019-01-15",3083.79,3605.66,3083.79,3605.66,200],["2019-01-16",3273.56,3273.56,3273.56,3273.56,100],["2019-01-17",2988.91,3558.22,2988.91,3558.22,700],["2019-01-18",3226.12,3700.55,3226.12,3700.55,1000],["2019-01-21",3700.55,3700.55,3368.45,3368.45,2900],["2019-01-22",3700.55,3700.55,3368.45,3368.45,9900],["2019-01-23",3178.68,3700.55,3178.68,3700.55,1100],["2019-01-24",3368.45,4032.65,3368.45,4032.65,4300],["2019-01-25",4032.65,4032.65,4032.65,4032.65,400],["2019-01-28",4032.65,4032.65,4032.65,4032.65,1100],["2019-01-29",3653.11,3653.11,3653.11,3653.11,100],["2019-01-30",3321.01,3985.21,3321.01,3985.21,400],["2019-01-31",3605.66,3605.66,3605.66,3605.66,100],["2019-02-01",3415.89,3415.89,3415.89,3415.89,100],["2019-02-11",3747.99,3747.99,3747.99,3747.99,100],["2019-02-12",3463.33,3463.33,3463.33,3463.33,100],["2019-02-13",3795.44,3795.44,3795.44,3795.44,200],["2019-02-14",3510.78,3510.78,3510.78,3510.78,100],["2019-02-15",3747.99,3747.99,3747.99,3747.99,100],["2019-02-18",3747.99,3747.99,3747.99,3747.99,0],["2019-02-19",3510.78,4032.65,3510.78,4032.65,300],["2019-02-20",4080.09,4080.09,4080.09,4080.09,25000],["2019-02-21",3700.55,3700.55,3700.55,3700.55,100],["2019-02-22",3510.78,3700.55,3510.78,3700.55,500],["2019-02-25",3700.55,3700.55,3700.55,3700.55,1000],["2019-02-26",3415.89,4032.65,3415.89,4032.65,300],["2019-02-27",3653.11,4080.09,3653.11,4080.09,300],["2019-02-28",3700.55,4269.86,3700.55,4269.86,200],["2019-03-01",4317.31,4317.31,4222.42,4222.42,1400],["2019-03-04",4317.31,4317.31,4222.42,4222.42,2300],["2019-03-05",4317.31,4317.31,4269.86,4269.86,1900],["2019-03-06",4364.75,4364.75,4269.86,4269.86,4300],["2019-03-07",4269.86,4269.86,4269.86,4269.86,100],["2019-03-08",4269.86,4269.86,4269.86,4269.86,3100],["2019-03-11",4317.31,4317.31,4317.31,4317.31,4000],["2019-03-12",4364.75,4364.75,4364.75,4364.75,3000],["2019-03-13",4364.75,4791.74,4364.75,4791.74,3100],["2019-03-14",4317.31,4839.18,4317.31,4839.18,300],["2019-03-15",4364.75,4364.75,4364.75,4364.75,100],["2019-03-18",3937.76,4791.74,3937.76,4791.74,200],["2019-03-19",4696.85,4791.74,4317.31,4744.29,1400],["2019-03-20",4744.29,4744.29,4744.29,4744.29,2000],["2019-03-21",4744.29,4744.29,4744.29,4744.29,1900],["2019-03-22",4744.29,4744.29,4744.29,4744.29,1000],["2019-03-25",4744.29,4744.29,4744.29,4744.29,0],["2019-03-26",4269.86,4981.51,4269.86,4981.51,200],["2019-03-27",4507.08,4839.18,4507.08,4839.18,200],["2019-03-28",4364.75,4839.18,4364.75,4839.18,200],["2019-03-29",4364.75,4696.85,4364.75,4696.85,200],["2019-04-01",4269.86,4839.18,4269.86,4364.75,400],["2019-04-02",3937.76,4696.85,3937.76,4269.86,300],["2019-04-03",3842.88,4696.85,3842.88,4269.86,400],["2019-04-04",4507.08,4507.08,4507.08,4507.08,100],["2019-04-05",4127.54,4696.85,4127.54,4696.85,200],["2019-04-08",4269.86,5123.84,4269.86,4934.07,500],["2019-04-09",4459.64,4744.29,4459.64,4744.29,200],["2019-04-10",4269.86,5123.84,4269.86,5123.84,300],["2019-04-11",4649.41,4696.85,4649.41,4696.85,3700],["2019-04-12",4317.31,4744.29,4317.31,4744.29,200],["2019-04-16",4696.85,4981.51,4696.85,4744.29,900],["2019-04-17",4317.31,4886.62,4317.31,4317.31,400],["2019-04-18",4696.85,4744.29,4696.85,4744.29,200],["2019-04-19",4269.86,5218.72,4269.86,4317.31,300],["2019-04-22",4744.29,4744.29,4744.29,4744.29,100],["2019-04-23",4269.86,4696.85,4269.86,4696.85,200],["2019-04-24",4269.86,4649.41,4269.86,4269.86,400],["2019-04-25",4364.75,4364.75,4364.75,4364.75,300],["2019-04-26",3937.76,4554.52,3937.76,4554.52,200],["2019-05-02",4269.86,4601.97,4269.86,4601.97,200],["2019-05-03",4174.98,4601.97,4174.98,4601.97,200],["2019-05-06",4174.98,4174.98,4174.98,4174.98,100],["2019-05-07",3795.44,4317.31,3795.44,4269.86,300],["2019-05-08",3842.88,3842.88,3842.88,3842.88,100],["2019-05-09",4222.42,4222.42,4222.42,4222.42,300],["2019-05-10",3890.32,3890.32,3890.32,3890.32,100],["2019-05-13",4222.42,4222.42,4222.42,4222.42,100],["2019-05-14",3890.32,3890.32,3890.32,3890.32,100],["2019-05-15",3605.66,4222.42,3605.66,4222.42,200],["2019-05-16",3890.32,3890.32,3890.32,3890.32,100],["2019-05-17",3605.66,3605.66,3605.66,3605.66,100],["2019-05-20",3890.32,3937.76,3890.32,3937.76,200],["2019-05-21",3700.55,3747.99,3700.55,3747.99,200],["2019-05-22",3747.99,3747.99,3747.99,3747.99,0],["2019-05-23",3747.99,3747.99,3747.99,3747.99,0],["2019-05-24",3747.99,3747.99,3747.99,3747.99,0],["2019-05-27",3747.99,3747.99,3747.99,3747.99,0],["2019-05-28",3463.33,3463.33,3463.33,3463.33,100],["2019-05-29",3747.99,3747.99,3131.23,3131.23,2100],["2019-05-30",3321.01,3321.01,3321.01,3321.01,500],["2019-05-31",3131.23,3131.23,3131.23,3131.23,100],["2019-06-03",3131.23,3131.23,3131.23,3131.23,0],["2019-06-04",3131.23,3131.23,3131.23,3131.23,0],["2019-06-05",3131.23,3131.23,3131.23,3131.23,0],["2019-06-06",3131.23,3131.23,3131.23,3131.23,0],["2019-06-07",3131.23,3131.23,3131.23,3131.23,0],["2019-06-10",3131.23,3131.23,3131.23,3131.23,0],["2019-06-11",3131.23,3131.23,3131.23,3131.23,0],["2019-06-12",3131.23,3131.23,3131.23,3131.23,0],["2019-06-13",3131.23,3131.23,3131.23,3131.23,0],["2019-06-14",3131.23,3131.23,3131.23,3131.23,0],["2019-06-17",3131.23,3131.23,3131.23,3131.23,0],["2019-06-18",3131.23,3131.23,3131.23,3131.23,0],["2019-06-19",3131.23,3131.23,3131.23,3131.23,0],["2019-06-20",3083.79,3083.79,3083.79,3083.79,100],["2019-06-21",3083.79,3083.79,3083.79,3083.79,0],["2019-06-24",3083.79,3083.79,3083.79,3083.79,0],["2019-06-25",3083.79,3083.79,3083.79,3083.79,0],["2019-06-26",3083.79,3083.79,3083.79,3083.79,0],["2019-06-27",3083.79,3083.79,3083.79,3083.79,0],["2019-06-28",3083.79,3083.79,3083.79,3083.79,0],["2019-07-01",3083.79,3083.79,3083.79,3083.79,0],["2019-07-02",3083.79,3083.79,3083.79,3083.79,0],["2019-07-03",3083.79,3083.79,3083.79,3083.79,0],["2019-07-04",3083.79,3083.79,3083.79,3083.79,0],["2019-07-05",3083.79,3083.79,3083.79,3083.79,0],["2019-07-08",3083.79,3083.79,3083.79,3083.79,0],["2019-07-09",3368.45,3368.45,3368.45,3368.45,100],["2019-07-10",3083.79,3083.79,3083.79,3083.79,100],["2019-07-11",3083.79,3083.79,3083.79,3083.79,0],["2019-07-12",3083.79,3083.79,3083.79,3083.79,0],["2019-07-15",3083.79,3083.79,3083.79,3083.79,0],["2019-07-16",3083.79,3083.79,3083.79,3083.79,0],["2019-07-17",3083.79,3083.79,3083.79,3083.79,0],["2019-07-18",3083.79,3083.79,3083.79,3083.79,0],["2019-07-19",3083.79,3083.79,3083.79,3083.79,0],["2019-07-22",3083.79,3083.79,3083.79,3083.79,0],["2019-07-23",3083.79,3083.79,3083.79,3083.79,0],["2019-07-24",3083.79,3083.79,3083.79,3083.79,0],["2019-07-25",3083.79,3083.79,3083.79,3083.79,0],["2019-07-26",3083.79,3083.79,3083.79,3083.79,0],["2019-07-29",3083.79,3083.79,3083.79,3083.79,0],["2019-07-30",3083.79,3083.79,3083.79,3083.79,0],["2019-07-31",3083.79,3083.79,3083.79,3083.79,0],["2019-08-01",3083.79,3083.79,3083.79,3083.79,0],["2019-08-02",3368.45,3368.45,3368.45,3368.45,100],["2019-08-05",3368.45,3368.45,3368.45,3368.45,0],["2019-08-06",3368.45,3368.45,3368.45,3368.45,0],["2019-08-07",3368.45,3368.45,3368.45,3368.45,0],["2019-08-08",3700.55,3700.55,3700.55,3700.55,200],["2019-08-09",3700.55,3700.55,3700.55,3700.55,0],["2019-08-12",3330.49,3330.49,3330.49,3330.49,100],["2019-08-13",3013.3,3013.3,3013.3,3013.3,100],["2019-08-14",3013.3,3013.3,3013.3,3013.3,0],["2019-08-15",3013.3,3013.3,3013.3,3013.3,0],["2019-08-16",3013.3,3013.3,3013.3,3013.3,0],["2019-08-19",3013.3,3013.3,3013.3,3013.3,0],["2019-08-20",3013.3,3013.3,3013.3,3013.3,0],["2019-08-21",3013.3,3013.3,3013.3,3013.3,0],["2019-08-22",3013.3,3013.3,3013.3,3013.3,0],["2019-08-23",3013.3,3013.3,3013.3,3013.3,0],["2019-08-26",3013.3,3013.3,3013.3,3013.3,0],["2019-08-27",3013.3,3013.3,3013.3,3013.3,0],["2019-08-28",3013.3,3013.3,3013.3,3013.3,0],["2019-08-29",3013.3,3013.3,3013.3,3013.3,0],["2019-08-30",3013.3,3013.3,3013.3,3013.3,0],["2019-09-03",3013.3,3013.3,3013.3,3013.3,0],["2019-09-04",3013.3,3013.3,3013.3,3013.3,0],["2019-09-05",3013.3,3013.3,3013.3,3013.3,14100],["2019-09-06",3066.17,3066.17,3013.3,3013.3,5000],["2019-09-09",3013.3,3013.3,3013.3,3013.3,0],["2019-09-10",3013.3,3013.3,3013.3,3013.3,0],["2019-09-11",3013.3,3013.3,3013.3,3013.3,0],["2019-09-12",3013.3,3013.3,3013.3,3013.3,0],["2019-09-13",3013.3,3013.3,3013.3,3013.3,0],["2019-09-16",3013.3,3013.3,3013.3,3013.3,0],["2019-09-17",3013.3,3013.3,3013.3,3013.3,0],["2019-09-18",3013.3,3013.3,3013.3,3013.3,0],["2019-09-19",3013.3,3013.3,3013.3,3013.3,0],["2019-09-20",3013.3,3013.3,3013.3,3013.3,0],["2019-09-23",3013.3,3013.3,3013.3,3013.3,0],["2019-09-24",3013.3,3013.3,3013.3,3013.3,0],["2019-09-25",3013.3,3013.3,3013.3,3013.3,0],["2019-09-26",3013.3,3013.3,3013.3,3013.3,0],["2019-09-27",3013.3,3013.3,3013.3,3013.3,0],["2019-09-30",3013.3,3013.3,3013.3,3013.3,0],["2019-10-01",3013.3,3013.3,3013.3,3013.3,0],["2019-10-02",3013.3,3013.3,3013.3,3013.3,0],["2019-10-03",3013.3,3013.3,3013.3,3013.3,0],["2019-10-04",3013.3,3013.3,3013.3,3013.3,0],["2019-10-07",3013.3,3013.3,3013.3,3013.3,0],["2019-10-08",3013.3,3013.3,3013.3,3013.3,0],["2019-10-09",3013.3,3013.3,3013.3,3013.3,0],["2019-10-10",3013.3,3013.3,3013.3,3013.3,0],["2019-10-11",3013.3,3013.3,3013.3,3013.3,0],["2019-10-14",3277.63,3277.63,3277.63,3277.63,100],["2019-10-15",3277.63,3277.63,3277.63,3277.63,0],["2019-10-16",3277.63,3277.63,3277.63,3277.63,0],["2019-10-17",3277.63,3277.63,3277.63,3277.63,0],["2019-10-18",3277.63,3277.63,3277.63,3277.63,0],["2019-10-21",3277.63,3277.63,3277.63,3277.63,0],["2019-10-22",3277.63,3277.63,3277.63,3277.63,0],["2019-10-23",3277.63,3277.63,3277.63,3277.63,0],["2019-10-24",3277.63,3277.63,3277.63,3277.63,0],["2019-10-25",3594.82,3594.82,3594.82,3594.82,100],["2019-10-28",3594.82,3594.82,3594.82,3594.82,2900],["2019-10-29",3277.63,3912.01,3277.63,3912.01,200],["2019-10-30",3541.95,3541.95,3541.95,3541.95,200],["2019-10-31",3224.76,3224.76,3224.76,3224.76,100],["2019-11-01",3224.76,3224.76,3224.76,3224.76,0],["2019-11-04",3224.76,3224.76,3224.76,3224.76,0],["2019-11-05",3541.95,3541.95,3541.95,3541.95,100],["2019-11-06",3541.95,3541.95,3541.95,3541.95,0],["2019-11-07",3541.95,3541.95,3541.95,3541.95,0],["2019-11-08",3806.28,3806.28,3806.28,3806.28,100],["2019-11-11",3700.55,3700.55,3436.22,3436.22,3900],["2019-11-12",3436.22,3436.22,3436.22,3436.22,0],["2019-11-13",3436.22,3436.22,3436.22,3436.22,0],["2019-11-14",3436.22,3436.22,3436.22,3436.22,0],["2019-11-15",3436.22,3436.22,3436.22,3436.22,0],["2019-11-18",3436.22,3436.22,3436.22,3436.22,0],["2019-11-19",3436.22,3436.22,3436.22,3436.22,0],["2019-11-20",3436.22,3436.22,3436.22,3436.22,0],["2019-11-21",3436.22,3436.22,3436.22,3436.22,0],["2019-11-22",3436.22,3436.22,3436.22,3436.22,0],["2019-11-25",3436.22,3436.22,3436.22,3436.22,0],["2019-11-26",3436.22,3436.22,3436.22,3436.22,0],["2019-11-27",3436.22,3436.22,3436.22,3436.22,0],["2019-11-28",3436.22,3436.22,3436.22,3436.22,0],["2019-11-29",3436.22,3436.22,3436.22,3436.22,0],["2019-12-02",3119.03,3119.03,3119.03,3119.03,100],["2019-12-03",3383.36,3383.36,3383.36,3383.36,100],["2019-12-04",3700.55,3700.55,3700.55,3700.55,100],["2019-12-05",3700.55,3700.55,3700.55,3700.55,0],["2019-12-06",3700.55,3700.55,3700.55,3700.55,0],["2019-12-09",3700.55,3700.55,3700.55,3700.55,0],["2019-12-10",3700.55,3700.55,3700.55,3700.55,0],["2019-12-11",3330.49,3330.49,3330.49,3330.49,100],["2019-12-12",3647.68,3647.68,3647.68,3647.68,100],["2019-12-13",3647.68,3647.68,3647.68,3647.68,0],["2019-12-16",3647.68,3647.68,3647.68,3647.68,0],["2019-12-17",3647.68,3647.68,3647.68,3647.68,0],["2019-12-18",3647.68,3647.68,3647.68,3647.68,0],["2019-12-19",3330.49,3330.49,3330.49,3330.49,3000],["2019-12-20",3594.82,3594.82,3594.82,3594.82,100],["2019-12-23",3277.63,3277.63,3277.63,3277.63,100],["2019-12-24",3594.82,3594.82,3594.82,3594.82,100],["2019-12-25",3594.82,3594.82,3594.82,3594.82,0],["2019-12-26",3859.14,3859.14,3383.36,3383.36,200],["2019-12-27",3383.36,3383.36,3383.36,3383.36,0],["2019-12-30",3383.36,3383.36,3383.36,3383.36,0],["2019-12-31",3383.36,3383.36,3383.36,3383.36,0],["2020-01-02",3647.68,3647.68,3647.68,3647.68,100],["2020-01-03",3330.49,3330.49,3330.49,3330.49,100],["2020-01-06",3647.68,3647.68,3647.68,3647.68,100],["2020-01-07",3647.68,3647.68,3647.68,3647.68,0],["2020-01-08",3647.68,3647.68,3647.68,3647.68,0],["2020-01-09",3647.68,3647.68,3647.68,3647.68,0],["2020-01-10",3647.68,3647.68,3647.68,3647.68,0],["2020-01-13",3647.68,3647.68,3647.68,3647.68,0],["2020-01-14",3647.68,3647.68,3647.68,3647.68,0],["2020-01-15",3647.68,3647.68,3647.68,3647.68,0],["2020-01-16",3647.68,3647.68,3647.68,3647.68,0],["2020-01-17",3647.68,3647.68,3647.68,3647.68,0],["2020-01-20",3647.68,3647.68,3647.68,3647.68,0],["2020-01-21",3647.68,3647.68,3647.68,3647.68,0],["2020-01-22",3647.68,3647.68,3647.68,3647.68,0],["2020-01-30",3647.68,3647.68,3647.68,3647.68,0],["2020-01-31",3647.68,3647.68,3647.68,3647.68,0],["2020-02-03",3647.68,3647.68,3647.68,3647.68,0],["2020-02-04",3647.68,3647.68,3647.68,3647.68,0],["2020-02-05",3964.87,3964.87,3964.87,3964.87,100],["2020-02-06",3964.87,3964.87,3964.87,3964.87,0],["2020-02-07",3964.87,3964.87,3964.87,3964.87,0],["2020-02-10",3964.87,3964.87,3964.87,3964.87,0],["2020-02-11",3964.87,3964.87,3964.87,3964.87,0],["2020-02-12",3964.87,3964.87,3964.87,3964.87,0],["2020-02-13",3964.87,3964.87,3964.87,3964.87,0],["2020-02-14",3964.87,3964.87,3964.87,3964.87,0],["2020-02-17",3964.87,3964.87,3964.87,3964.87,0],["2020-02-18",3594.82,3594.82,3594.82,3594.82,200],["2020-02-19",3594.82,3594.82,3594.82,3594.82,0],["2020-02-20",3594.82,3594.82,3594.82,3594.82,0],["2020-02-21",3594.82,3594.82,3594.82,3594.82,0],["2020-02-24",3594.82,3594.82,3594.82,3594.82,0],["2020-02-25",3594.82,3594.82,3594.82,3594.82,0],["2020-02-26",3594.82,3594.82,3594.82,3594.82,0],["2020-02-27",3594.82,3594.82,3594.82,3594.82,0],["2020-02-28",3594.82,3594.82,3594.82,3594.82,0],["2020-03-02",3277.63,3277.63,3277.63,3277.63,100],["2020-03-03",2960.44,3594.82,2960.44,3594.82,200],["2020-03-04",3277.63,3277.63,3277.63,3277.63,100],["2020-03-05",3594.82,3594.82,3594.82,3594.82,100],["2020-03-06",3277.63,3277.63,3277.63,3277.63,100],["2020-03-09",2960.44,2960.44,2960.44,2960.44,100],["2020-03-10",3224.76,3224.76,3224.76,3224.76,100],["2020-03-11",2960.44,2960.44,2907.57,2907.57,200],["2020-03-12",2696.11,2696.11,2696.11,2696.11,100],["2020-03-13",2960.44,2960.44,2960.44,2960.44,100],["2020-03-16",2960.44,2960.44,2960.44,2960.44,0],["2020-03-17",2960.44,2960.44,2960.44,2960.44,0],["2020-03-18",3224.76,3224.76,3224.76,3224.76,100],["2020-03-19",2960.44,2960.44,2960.44,2960.44,100],["2020-03-20",3224.76,3224.76,3224.76,3224.76,100],["2020-03-23",2960.44,3489.09,2960.44,3489.09,200],["2020-03-24",3489.09,3489.09,3489.09,3489.09,0],["2020-03-25",3489.09,3489.09,3489.09,3489.09,0],["2020-03-26",3489.09,3489.09,3489.09,3489.09,0],["2020-03-27",3647.68,3647.68,3647.68,3647.68,100],["2020-03-30",3647.68,3647.68,3647.68,3647.68,0],["2020-03-31",3647.68,3647.68,3647.68,3647.68,0],["2020-04-01",3647.68,3647.68,3647.68,3647.68,0],["2020-04-03",3647.68,3647.68,3647.68,3647.68,0],["2020-04-06",3647.68,3647.68,3647.68,3647.68,0],["2020-04-07",3647.68,3647.68,3647.68,3647.68,0],["2020-04-08",3647.68,3647.68,3647.68,3647.68,0],["2020-04-09",3647.68,3647.68,3647.68,3647.68,0],["2020-04-10",3647.68,3647.68,3647.68,3647.68,0],["2020-04-13",3647.68,3647.68,3647.68,3647.68,0],["2020-04-14",3647.68,3647.68,3647.68,3647.68,0],["2020-04-15",3647.68,3647.68,3647.68,3647.68,0],["2020-04-16",3647.68,3647.68,3647.68,3647.68,0],["2020-04-17",3647.68,3647.68,3647.68,3647.68,0],["2020-04-20",3647.68,3647.68,3647.68,3647.68,0],["2020-04-21",3647.68,3647.68,3647.68,3647.68,0],["2020-04-22",3647.68,3647.68,3647.68,3647.68,0],["2020-04-23",3647.68,3647.68,3647.68,3647.68,0],["2020-04-24",3647.68,3647.68,3647.68,3647.68,0],["2020-04-27",3647.68,3647.68,3647.68,3647.68,0],["2020-04-28",3647.68,3647.68,3647.68,3647.68,0],["2020-04-29",3647.68,3647.68,3647.68,3647.68,0],["2020-05-04",3647.68,3647.68,3647.68,3647.68,0],["2020-05-05",3647.68,3647.68,3647.68,3647.68,0],["2020-05-06",3647.68,3647.68,3647.68,3647.68,0],["2020-05-07",3647.68,3647.68,3647.68,3647.68,0],["2020-05-08",3647.68,3647.68,3647.68,3647.68,0],["2020-05-11",3647.68,3647.68,3647.68,3647.68,0],["2020-05-12",3647.68,3647.68,3647.68,3647.68,0],["2020-05-13",3330.49,3912.01,3330.49,3912.01,200],["2020-05-14",3912.01,3912.01,3912.01,3912.01,0],["2020-05-15",3912.01,3912.01,3912.01,3912.01,0],["2020-05-18",3912.01,3912.01,3912.01,3912.01,0],["2020-05-19",3912.01,3912.01,3912.01,3912.01,0],["2020-05-20",3912.01,3912.01,3912.01,3912.01,0],["2020-05-21",4176.33,4176.33,4176.33,4176.33,100],["2020-05-22",4176.33,4176.33,4176.33,4176.33,0],["2020-05-25",4176.33,4176.33,4176.33,4176.33,0],["2020-05-26",3806.28,3806.28,3806.28,3806.28,4500],["2020-05-27",3806.28,3806.28,3806.28,3806.28,0],["2020-05-28",3806.28,3806.28,3806.28,3806.28,0],["2020-05-29",3806.28,3806.28,3806.28,3806.28,0],["2020-06-01",3806.28,3806.28,3806.28,3806.28,0],["2020-06-02",3806.28,3806.28,3806.28,3806.28,0],["2020-06-03",3806.28,3806.28,3806.28,3806.28,0],["2020-06-04",3806.28,3806.28,3806.28,3806.28,0],["2020-06-05",3806.28,3806.28,3806.28,3806.28,0],["2020-06-08",3806.28,3806.28,3806.28,3806.28,0],["2020-06-09",3806.28,3806.28,3806.28,3806.28,0],["2020-06-10",3806.28,3806.28,3806.28,3806.28,0],["2020-06-11",3806.28,3806.28,3806.28,3806.28,0],["2020-06-12",3806.28,3806.28,3806.28,3806.28,0],["2020-06-15",3806.28,3806.28,3806.28,3806.28,0],["2020-06-16",3806.28,3806.28,3806.28,3806.28,0],["2020-06-17",3806.28,3806.28,3806.28,3806.28,0],["2020-06-18",3806.28,3806.28,3806.28,3806.28,0],["2020-06-19",3806.28,3806.28,3806.28,3806.28,0],["2020-06-22",3806.28,3806.28,3806.28,3806.28,0],["2020-06-23",3806.28,3806.28,3806.28,3806.28,0],["2020-06-24",3806.28,3806.28,3806.28,3806.28,0],["2020-06-25",3806.28,3806.28,3806.28,3806.28,0],["2020-06-26",3806.28,3806.28,3806.28,3806.28,0],["2020-06-29",3806.28,3806.28,3806.28,3806.28,0],["2020-06-30",3806.28,3806.28,3806.28,3806.28,0],["2020-07-01",3806.28,3806.28,3806.28,3806.28,0],["2020-07-02",3806.28,3806.28,3806.28,3806.28,0],["2020-07-03",3806.28,3806.28,3806.28,3806.28,0],["2020-07-06",3806.28,3806.28,3806.28,3806.28,0],["2020-07-07",3806.28,3806.28,3806.28,3806.28,0],["2020-07-08",3806.28,3806.28,3806.28,3806.28,0],["2020-07-09",3806.28,3806.28,3806.28,3806.28,0],["2020-07-10",3806.28,3806.28,3806.28,3806.28,0],["2020-07-13",3806.28,3806.28,3806.28,3806.28,0],["2020-07-14",3806.28,3806.28,3806.28,3806.28,0],["2020-07-15",3806.28,3806.28,3806.28,3806.28,0],["2020-07-16",3806.28,3806.28,3806.28,3806.28,0],["2020-07-17",4176.33,4176.33,4176.33,4176.33,500],["2020-07-20",4176.33,4176.33,4176.33,4176.33,0],["2020-07-21",4176.33,4176.33,4176.33,4176.33,0],["2020-07-22",3806.28,3806.28,3806.28,3806.28,100],["2020-07-23",3806.28,3806.28,3806.28,3806.28,0],["2020-07-24",3806.28,3806.28,3806.28,3806.28,0],["2020-07-27",3806.28,3806.28,3806.28,3806.28,0],["2020-07-28",3806.28,3806.28,3806.28,3806.28,0],["2020-07-29",3806.28,3806.28,3806.28,3806.28,0],["2020-07-30",3806.28,3806.28,3806.28,3806.28,0],["2020-07-31",3806.28,3806.28,3806.28,3806.28,0],["2020-08-03",3806.28,3806.28,3806.28,3806.28,0],["2020-08-04",3806.28,3806.28,3806.28,3806.28,0],["2020-08-05",3806.28,3806.28,3806.28,3806.28,0],["2020-08-06",3806.28,3806.28,3806.28,3806.28,0],["2020-08-07",3806.28,3806.28,3806.28,3806.28,0],["2020-08-10",3806.28,3806.28,3806.28,3806.28,0],["2020-08-11",3806.28,3806.28,3806.28,3806.28,0],["2020-08-12",3806.28,3806.28,3806.28,3806.28,0],["2020-08-13",3806.28,3806.28,3806.28,3806.28,0],["2020-08-14",3806.28,3806.28,3806.28,3806.28,0],["2020-08-17",3806.28,3806.28,3806.28,3806.28,0],["2020-08-18",3806.28,3806.28,3806.28,3806.28,0],["2020-08-19",3806.28,3806.28,3806.28,3806.28,0],["2020-08-20",3806.28,3806.28,3806.28,3806.28,0],["2020-08-21",3806.28,3806.28,3806.28,3806.28,0],["2020-08-24",3806.28,3806.28,3806.28,3806.28,0],["2020-08-25",3806.28,3806.28,3806.28,3806.28,0],["2020-08-26",3806.28,3806.28,3806.28,3806.28,0],["2020-08-27",3806.28,3806.28,3806.28,3806.28,0],["2020-08-28",3806.28,3806.28,3806.28,3806.28,0],["2020-08-31",3806.28,3806.28,3806.28,3806.28,0],["2020-09-01",3806.28,3806.28,3806.28,3806.28,0],["2020-09-03",3806.28,3806.28,3806.28,3806.28,0],["2020-09-04",3806.28,3806.28,3806.28,3806.28,0],["2020-09-07",3806.28,3806.28,3806.28,3806.28,0],["2020-09-08",3806.28,3806.28,3806.28,3806.28,0],["2020-09-09",3806.28,3806.28,3806.28,3806.28,0],["2020-09-10",3859.14,3859.14,3859.14,3859.14,600],["2020-09-11",3859.14,3859.14,3859.14,3859.14,0],["2020-09-14",3859.14,3859.14,3859.14,3859.14,0],["2020-09-15",3859.14,3859.14,3859.14,3859.14,0],["2020-09-16",3859.14,3859.14,3859.14,3859.14,0],["2020-09-17",3859.14,3859.14,3859.14,3859.14,0],["2020-09-18",3859.14,3859.14,3859.14,3859.14,0],["2020-09-21",3859.14,3859.14,3859.14,3859.14,0],["2020-09-22",3859.14,3859.14,3859.14,3859.14,0],["2020-09-23",3859.14,3859.14,3859.14,3859.14,0],["2020-09-24",3859.14,3859.14,3859.14,3859.14,0],["2020-09-25",3859.14,3859.14,3859.14,3859.14,0],["2020-09-28",3859.14,3859.14,3859.14,3859.14,0],["2020-09-29",3859.14,3859.14,3859.14,3859.14,0],["2020-09-30",3859.14,3859.14,3859.14,3859.14,0],["2020-10-01",3859.14,3859.14,3859.14,3859.14,0],["2020-10-02",3859.14,3859.14,3859.14,3859.14,0],["2020-10-05",3912.01,4176.33,3912.01,4176.33,7300],["2020-10-06",4176.33,4176.33,4176.33,4176.33,0],["2020-10-07",4546.39,4546.39,4176.33,4229.2,700],["2020-10-08",4652.12,4652.12,4652.12,4652.12,100],["2020-10-09",4652.12,4969.31,4440.66,4969.31,6200],["2020-10-12",4969.31,4969.31,4969.31,4969.31,0],["2020-10-13",4493.52,4704.98,4493.52,4704.98,1900],["2020-10-14",4652.12,4704.98,4652.12,4704.98,3000],["2020-10-15",5127.9,5127.9,5127.9,5127.9,100],["2020-10-16",5127.9,5127.9,5127.9,5127.9,0],["2020-10-19",5127.9,5127.9,5127.9,5127.9,0],["2020-10-20",5185.52,5185.52,5185.52,5185.52,100],["2020-10-21",5704.07,5704.07,5704.07,5704.07,100],["2020-10-22",5704.07,5704.07,5704.07,5704.07,0],["2020-10-23",5704.07,5704.07,5704.07,5704.07,0],["2020-10-26",5704.07,5704.07,5704.07,5704.07,0],["2020-10-27",5704.07,5704.07,5704.07,5704.07,0],["2020-10-28",5185.52,5704.07,5185.52,5704.07,1100],["2020-10-29",5704.07,5704.07,5704.07,5704.07,0],["2020-10-30",5704.07,5704.07,5704.07,5704.07,0],["2020-11-02",5704.07,5704.07,5704.07,5704.07,0],["2020-11-03",5704.07,5704.07,5704.07,5704.07,0],["2020-11-04",5704.07,5704.07,5704.07,5704.07,0],["2020-11-05",5704.07,5704.07,5704.07,5704.07,0],["2020-11-06",5704.07,5704.07,5704.07,5704.07,0],["2020-11-09",5704.07,5704.07,5704.07,5704.07,0],["2020-11-10",5704.07,5704.07,5704.07,5704.07,0],["2020-11-11",5704.07,5704.07,5704.07,5704.07,0],["2020-11-12",5704.07,5704.07,5704.07,5704.07,0],["2020-11-13",5704.07,5704.07,5704.07,5704.07,0],["2020-11-16",5704.07,5704.07,5704.07,5704.07,0],["2020-11-17",5704.07,5704.07,5704.07,5704.07,0],["2020-11-18",5704.07,5704.07,5704.07,5704.07,0],["2020-11-19",5704.07,5704.07,5704.07,5704.07,0],["2020-11-20",5704.07,5704.07,5704.07,5704.07,0],["2020-11-23",5704.07,5704.07,5704.07,5704.07,0],["2020-11-24",5704.07,5704.07,5704.07,5704.07,0],["2020-11-25",5646.46,5704.07,5185.52,5185.52,2600],["2020-11-26",5185.52,5185.52,5185.52,5185.52,0],["2020-11-27",4724.59,4724.59,4724.59,4724.59,1200],["2020-11-30",4263.65,4263.65,4263.65,4263.65,1500],["2020-12-01",3860.33,3860.33,3860.33,3860.33,2000],["2020-12-02",4206.03,4206.03,4206.03,4206.03,100],["2020-12-03",4609.35,4609.35,4609.35,4609.35,200],["2020-12-04",4148.42,4148.42,4148.42,4148.42,200],["2020-12-07",4551.74,4551.74,4033.18,4033.18,1000],["2020-12-08",4436.5,4436.5,4436.5,4436.5,100],["2020-12-09",4609.35,4609.35,4609.35,4609.35,2100],["2020-12-10",4609.35,4609.35,4609.35,4609.35,0],["2020-12-11",4148.42,4148.42,4148.42,4148.42,100],["2020-12-14",4551.74,4551.74,4148.42,4148.42,800],["2020-12-15",4494.12,4494.12,4494.12,4494.12,200],["2020-12-16",4494.12,4494.12,4494.12,4494.12,0],["2020-12-17",4494.12,4494.12,4494.12,4494.12,0],["2020-12-18",4494.12,4494.12,4494.12,4494.12,0],["2020-12-21",4090.8,4090.8,4090.8,4090.8,300],["2020-12-22",4494.12,4494.12,4436.5,4436.5,200],["2020-12-23",4436.5,4436.5,4436.5,4436.5,0],["2020-12-24",4033.18,4033.18,4033.18,4033.18,100],["2020-12-25",4436.5,4436.5,4033.18,4033.18,2100],["2020-12-28",4378.88,4378.88,4378.88,4378.88,100],["2020-12-29",4378.88,4378.88,4378.88,4378.88,100],["2020-12-30",4378.88,4378.88,4378.88,4378.88,0],["2020-12-31",4378.88,4378.88,4378.88,4378.88,1100],["2021-01-04",4378.88,4378.88,4378.88,4378.88,0],["2021-01-05",4378.88,4378.88,4378.88,4378.88,0],["2021-01-06",4378.88,4378.88,4378.88,4378.88,0],["2021-01-07",4494.12,4609.35,4494.12,4609.35,2200],["2021-01-08",4609.35,4609.35,4609.35,4609.35,0],["2021-01-11",4609.35,4609.35,4609.35,4609.35,0],["2021-01-12",4148.42,4206.03,4148.42,4148.42,800],["2021-01-13",4494.12,4494.12,4148.42,4148.42,800],["2021-01-14",4148.42,4148.42,4148.42,4148.42,800],["2021-01-15",4551.74,4551.74,4321.27,4321.27,1300],["2021-01-18",4609.35,4609.35,4609.35,4609.35,100],["2021-01-19",4609.35,4609.35,4609.35,4609.35,0],["2021-01-20",4609.35,4609.35,4609.35,4609.35,1500],["2021-01-21",4609.35,4609.35,4609.35,4609.35,0],["2021-01-22",4206.03,4206.03,4206.03,4206.03,100],["2021-01-25",4551.74,4551.74,4551.74,4551.74,100],["2021-01-26",4551.74,4609.35,4148.42,4609.35,800],["2021-01-27",4609.35,4897.44,4609.35,4609.35,7700],["2021-01-28",4609.35,4609.35,4609.35,4609.35,0],["2021-01-29",4609.35,4609.35,4609.35,4609.35,0],["2021-02-01",5070.29,5070.29,5070.29,5070.29,100],["2021-02-02",5070.29,5070.29,5070.29,5070.29,0],["2021-02-03",5070.29,5070.29,5070.29,5070.29,0],["2021-02-04",5070.29,5070.29,5070.29,5070.29,0],["2021-02-05",5070.29,5070.29,5070.29,5070.29,0],["2021-02-08",5070.29,5070.29,5070.29,5070.29,0],["2021-02-09",4609.35,4609.35,4609.35,4609.35,400],["2021-02-17",4609.35,4609.35,4609.35,4609.35,0],["2021-02-18",4206.03,4206.03,4148.42,4148.42,500],["2021-02-19",4551.74,4551.74,4551.74,4551.74,200],["2021-02-22",4551.74,4551.74,4551.74,4551.74,200],["2021-02-23",4551.74,4551.74,4551.74,4551.74,0],["2021-02-24",4551.74,4551.74,4551.74,4551.74,0],["2021-02-25",4551.74,4551.74,4551.74,4551.74,0],["2021-02-26",4551.74,4551.74,4551.74,4551.74,0],["2021-03-01",4955.05,4955.05,4494.12,4494.12,700],["2021-03-02",4436.5,4494.12,4436.5,4494.12,1400],["2021-03-03",4436.5,4494.12,4436.5,4494.12,1900],["2021-03-04",4494.12,4494.12,4494.12,4494.12,0],["2021-03-05",4494.12,4494.12,4494.12,4494.12,4300],["2021-03-08",4494.12,4494.12,4494.12,4494.12,2400],["2021-03-09",4494.12,4494.12,4494.12,4494.12,0],["2021-03-10",4897.44,4897.44,4724.59,4724.59,700],["2021-03-11",4724.59,4724.59,4724.59,4724.59,0],["2021-03-12",4724.59,4724.59,4724.59,4724.59,0],["2021-03-15",4724.59,4724.59,4724.59,4724.59,0],["2021-03-16",4724.59,4724.59,4724.59,4724.59,0],["2021-03-17",4609.35,4609.35,4609.35,4609.35,2000],["2021-03-18",4609.35,4666.97,4609.35,4666.97,11100],["2021-03-19",4666.97,4724.59,4666.97,4724.59,9400],["2021-03-22",4782.2,4782.2,4782.2,4782.2,200],["2021-03-23",5185.52,5185.52,5127.9,5127.9,1100],["2021-03-24",5127.9,5127.9,5127.9,5127.9,0],["2021-03-25",5127.9,5127.9,5127.9,5127.9,0],["2021-03-26",5127.9,5127.9,5127.9,5127.9,0],["2021-03-29",4666.97,4666.97,4666.97,4666.97,2300],["2021-03-30",4666.97,4666.97,4666.97,4666.97,0],["2021-03-31",5070.29,5070.29,4782.2,4782.2,1100],["2021-04-01",4782.2,4782.2,4782.2,4782.2,2200],["2021-04-02",4724.59,4724.59,4609.35,4609.35,1800],["2021-04-05",4609.35,4609.35,4609.35,4609.35,2500],["2021-04-06",4551.74,4609.35,4551.74,4609.35,8000],["2021-04-07",4609.35,4609.35,4609.35,4609.35,5000],["2021-04-08",4609.35,5070.29,4609.35,4839.82,2900],["2021-04-09",4666.97,4782.2,4666.97,4782.2,300],["2021-04-12",4782.2,4782.2,4782.2,4782.2,0],["2021-04-13",4782.2,4839.82,4782.2,4839.82,2900],["2021-04-14",4839.82,4897.44,4839.82,4897.44,2400],["2021-04-15",4897.44,5358.37,4839.82,5358.37,47800],["2021-04-16",5415.99,5876.92,5358.37,5876.92,301800],["2021-04-19",5934.54,6453.09,5934.54,6453.09,272000],["2021-04-20",6453.09,7086.88,6453.09,6625.94,46100],["2021-04-22",6049.77,6337.86,5992.16,5992.16,84500],["2021-04-23",5992.16,6395.48,5473.61,6280.24,80500],["2021-04-26",6049.77,6107.39,5761.69,6107.39,39000],["2021-04-27",5646.46,5992.16,5646.46,5992.16,28000],["2021-04-28",5992.16,5992.16,5761.69,5761.69,21000],["2021-04-29",5761.69,5934.54,5704.07,5934.54,27200],["2021-05-04",5646.46,5761.69,5358.37,5704.07,13200],["2021-05-05",5646.46,5646.46,5415.99,5646.46,15500],["2021-05-06",5531.22,5588.84,5531.22,5531.22,3900],["2021-05-07",5531.22,5531.22,5300.76,5358.37,56400],["2021-05-10",5300.76,5300.76,5185.52,5300.76,14000],["2021-05-11",5300.76,5588.84,5243.14,5588.84,16600],["2021-05-12",5646.46,5646.46,5358.37,5358.37,24000],["2021-05-13",5300.76,5358.37,5300.76,5358.37,6900],["2021-05-14",4839.82,5646.46,4839.82,5473.61,21800],["2021-05-17",5473.61,5473.61,5415.99,5473.61,6000],["2021-05-18",5358.37,5473.61,5358.37,5473.61,5800],["2021-05-19",5415.99,5473.61,5358.37,5473.61,11800],["2021-05-20",5415.99,5415.99,5300.76,5358.37,4600],["2021-05-21",5358.37,5761.69,5358.37,5704.07,30500],["2021-05-24",5704.07,5704.07,5704.07,5704.07,0],["2021-05-25",5473.61,5473.61,5358.37,5473.61,6300],["2021-05-26",5473.61,5473.61,5358.37,5473.61,13000],["2021-05-27",5358.37,5415.99,5358.37,5415.99,900],["2021-05-28",5358.37,5415.99,5358.37,5415.99,10800],["2021-05-31",5415.99,5415.99,5300.76,5415.99,10600],["2021-06-01",5300.76,5415.99,5300.76,5415.99,300],["2021-06-02",5300.76,5473.61,5300.76,5473.61,17500],["2021-06-03",5531.22,5531.22,5415.99,5531.22,19100],["2021-06-04",5531.22,5588.84,5415.99,5588.84,6900],["2021-06-07",5531.22,5704.07,5473.61,5704.07,13300],["2021-06-08",5588.84,5646.46,5473.61,5646.46,11400],["2021-06-09",5415.99,5646.46,5415.99,5646.46,14600],["2021-06-10",5415.99,5704.07,5415.99,5704.07,32000],["2021-06-11",5761.69,5819.31,5531.22,5704.07,23000],["2021-06-14",5761.69,5761.69,5761.69,5761.69,10100],["2021-06-15",5646.46,5704.07,5588.84,5704.07,7200],["2021-06-16",5531.22,5704.07,5531.22,5704.07,2400],["2021-06-17",5531.22,5646.46,5473.61,5646.46,14100],["2021-06-18",5646.46,5876.92,5531.22,5876.92,24400],["2021-06-21",5819.31,6049.77,5819.31,6049.77,40700],["2021-06-22",6049.77,6049.77,5876.92,6049.77,23400],["2021-06-23",5992.16,6049.77,5876.92,5876.92,13500],["2021-06-24",5876.92,5934.54,5876.92,5876.92,9300],["2021-06-25",5876.92,6049.77,5876.92,5876.92,17000],["2021-06-28",5876.92,5876.92,5819.31,5819.31,6300],["2021-06-29",6107.39,6107.39,5761.69,5819.31,8700],["2021-06-30",5761.69,6395.48,5761.69,6395.48,72700],["2021-07-01",6914.03,6914.03,6049.77,6568.33,18000],["2021-07-02",6337.86,6510.71,6280.24,6510.71,11000],["2021-07-05",6165.01,6165.01,5876.92,5992.16,22100],["2021-07-06",6107.39,6107.39,5934.54,6107.39,13300],["2021-07-07",5934.54,5992.16,5761.69,5992.16,500],["2021-07-08",5992.16,5992.16,5992.16,5992.16,100],["2021-07-09",5646.46,5876.92,5646.46,5876.92,1400],["2021-07-12",5531.22,5876.92,5473.61,5876.92,6100],["2021-07-13",5531.22,5934.54,5415.99,5934.54,8600],["2021-07-14",5934.54,6222.63,5934.54,6049.77,75100],["2021-07-15",6107.39,6625.94,6107.39,6337.86,54100],["2021-07-16",6280.24,6280.24,6222.63,6280.24,5000],["2021-07-19",6049.77,6222.63,6049.77,6222.63,29100],["2021-07-20",6107.39,6222.63,5876.92,6222.63,48700],["2021-07-21",6222.63,6222.63,6107.39,6107.39,1800],["2021-07-22",6107.39,6165.01,5992.16,6165.01,16200],["2021-07-23",6165.01,6165.01,5934.54,5934.54,1600],["2021-07-26",5934.54,5992.16,5704.07,5992.16,39400],["2021-07-27",5934.54,6107.39,5934.54,6107.39,24200],["2021-07-28",6107.39,6107.39,6107.39,6107.39,100],["2021-07-29",6049.77,6049.77,5876.92,5876.92,10200],["2021-07-30",5934.54,6049.77,5934.54,6049.77,4400],["2021-08-02",6049.77,6049.77,6049.77,6049.77,0],["2021-08-03",5876.92,5934.54,5876.92,5934.54,2800],["2021-08-04",5934.54,6049.77,5761.69,6049.77,36500],["2021-08-05",5646.46,5992.16,5646.46,5992.16,2500],["2021-08-06",5819.31,5992.16,5819.31,5992.16,5100],["2021-08-09",5992.16,6510.71,5992.16,6510.71,76500],["2021-08-10",6625.94,7144.5,6625.94,7144.5,144000],["2021-08-11",7778.28,7835.9,7778.28,7835.9,65200],["2021-08-12",8354.45,8584.92,7893.52,8008.75,213900],["2021-08-13",7490.2,8296.83,7259.73,8066.37,129700],["2021-08-16",8066.37,8354.45,7490.2,8239.22,25800],["2021-08-17",8642.54,8642.54,7835.9,7893.52,42200],["2021-08-18",7893.52,7893.52,7259.73,7663.05,15100],["2021-08-19",7663.05,7663.05,7086.88,7490.2,9700],["2021-08-20",6914.03,7490.2,6914.03,7490.2,53800],["2021-08-23",7490.2,7490.2,6971.65,7432.58,6900],["2021-08-24",7202.11,7374.96,7144.5,7374.96,18800],["2021-08-25",7202.11,7374.96,7086.88,7374.96,1400],["2021-08-26",6914.03,7547.81,6914.03,7547.81,14200],["2021-08-27",7547.81,7778.28,7374.96,7605.43,11000],["2021-08-30",7663.05,8181.6,7663.05,8008.75,48100],["2021-08-31",8066.37,8239.22,8008.75,8239.22,20800],["2021-09-01",8008.75,8181.6,7605.43,7605.43,7300],["2021-09-06",7605.43,8066.37,7605.43,7720.66,28400],["2021-09-07",7605.43,7835.9,7202.11,7720.66,6700],["2021-09-08",7720.66,7720.66,7490.2,7720.66,1200],["2021-09-09",7605.43,7720.66,7490.2,7720.66,6400],["2021-09-10",7663.05,7720.66,7317.35,7663.05,3800],["2021-09-13",7663.05,7663.05,7490.2,7663.05,2400],["2021-09-14",7663.05,7951.13,7663.05,7835.9,12300],["2021-09-15",8008.75,8181.6,7835.9,8123.98,43700],["2021-09-16",7951.13,8066.37,7951.13,8066.37,10100],["2021-09-17",7778.28,8066.37,7490.2,8066.37,8900],["2021-09-20",7778.28,8008.75,7778.28,8008.75,7600],["2021-09-21",7663.05,7835.9,7663.05,7835.9,7800],["2021-09-22",7490.2,7893.52,7374.96,7893.52,6300],["2021-09-23",7663.05,7778.28,7663.05,7720.66,6800],["2021-09-24",7778.28,7835.9,7720.66,7835.9,1800],["2021-09-27",7778.28,7778.28,7778.28,7778.28,100],["2021-09-28",7317.35,7720.66,7317.35,7720.66,11700],["2021-09-29",8066.37,8066.37,7663.05,8008.75,6600],["2021-09-30",8008.75,8700.15,7951.13,8642.54,12400],["2021-10-01",8757.77,8757.77,8066.37,8469.68,36800],["2021-10-04",8642.54,9276.32,8642.54,9276.32,89600],["2021-10-05",9679.64,9794.87,8642.54,8815.39,38700],["2021-10-06",8642.54,8815.39,8642.54,8757.77,12100],["2021-10-07",8757.77,8815.39,7951.13,8757.77,16900],["2021-10-08",8757.77,8757.77,8066.37,8296.83,33200],["2021-10-11",8296.83,8296.83,8066.37,8296.83,11000],["2021-10-12",8066.37,8527.3,8066.37,8527.3,25000],["2021-10-13",8584.92,9045.85,8066.37,9045.85,68600],["2021-10-14",9045.85,9506.79,8757.77,9506.79,59300],["2021-10-15",9506.79,10025.34,9506.79,9506.79,39600],["2021-10-18",10082.96,10428.66,9564.41,10428.66,147400],["2021-10-19",10601.51,10947.21,10601.51,10947.21,50000],["2021-10-20",10947.21,12041.93,10947.21,12041.93,171800],["2021-10-21",13021.42,13194.27,12387.63,13194.27,83000],["2021-10-22",13194.27,14461.84,13194.27,13712.82,83600],["2021-10-25",13655.21,13655.21,12387.63,12848.57,66700],["2021-10-26",12675.72,12848.57,11581.0,11581.0,119200],["2021-10-27",11581.0,12733.34,11408.15,12502.87,100800],["2021-10-28",12560.48,13021.42,12445.25,12906.19,55800],["2021-10-29",12963.8,12963.8,12675.72,12790.95,37300],["2021-11-01",12790.95,12790.95,12099.55,12675.72,39200],["2021-11-02",12675.72,12675.72,11984.32,12445.25,50100],["2021-11-03",12445.25,12445.25,11926.7,12157.17,94300],["2021-11-04",12335.95,12872.29,12216.76,12514.73,27800],["2021-11-05",12991.48,13766.2,12991.48,13766.2,263200],["2021-11-08",13825.8,15136.86,13825.8,15136.86,134000],["2021-11-09",15136.86,16567.12,15136.86,15315.65,71400],["2021-11-10",15315.65,15315.65,14004.58,14660.11,104300],["2021-11-11",14600.52,14600.52,13706.61,14183.36,104100],["2021-11-12",13706.61,14123.77,13110.67,13527.83,101300],["2021-11-15",13527.83,14302.55,13527.83,13885.39,89300],["2021-11-16",14004.58,14064.17,13647.02,13647.02,65000],["2021-11-17",13408.64,13647.02,13289.45,13408.64,50600],["2021-11-18",13408.64,13408.64,13110.67,13229.86,60100],["2021-11-19",12931.89,13289.45,11978.38,12276.35,96700],["2021-11-22",12276.35,12753.11,11680.41,11680.41,21000],["2021-11-23",11561.23,12276.35,11501.63,12276.35,79200],["2021-11-24",12812.7,13408.64,11918.79,12037.98,41900],["2021-11-25",12037.98,12037.98,11263.26,11620.82,192300],["2021-11-26",12216.76,12216.76,10965.29,11442.04,173000],["2021-11-29",11442.04,11620.82,11144.07,11144.07,35500],["2021-11-30",11263.26,11322.85,11024.88,11203.66,120000],["2021-12-01",11203.66,12276.35,11203.66,12276.35,150200],["2021-12-02",13229.86,13229.86,11978.38,12097.57,56500],["2021-12-03",12097.57,12514.73,11561.23,11740.01,63800],["2021-12-06",11740.01,11740.01,10726.91,11024.88,55600],["2021-12-07",11024.88,11680.41,10786.51,11501.63,22400],["2021-12-08",11859.2,11859.2,11144.07,11442.04,23600],["2021-12-09",11322.85,11322.85,11024.88,11203.66,40600],["2021-12-10",11203.66,11561.23,11084.48,11322.85,34300],["2021-12-13",11382.45,11620.82,11382.45,11382.45,27200],["2021-12-14",11442.04,12216.76,11322.85,11859.2,90835],["2021-12-15",11918.79,11978.38,11680.41,11859.2,54000],["2021-12-16",11918.79,12157.17,11859.2,11918.79,26000],["2021-12-17",11799.6,11799.6,11501.63,11740.01,43000],["2021-12-20",11740.01,11740.01,11203.66,11382.45,22800],["2021-12-21",11382.45,12514.73,11322.85,12514.73,202800],["2021-12-22",13229.86,13408.64,12276.35,12395.54,61900],["2021-12-23",12335.95,12753.11,11740.01,11918.79,61500],["2021-12-24",11740.01,11859.2,11442.04,11561.23,74100],["2021-12-27",11322.85,12157.17,11322.85,11501.63,32500],["2021-12-28",11322.85,11561.23,11024.88,11263.26,67500],["2021-12-29",11263.26,11382.45,11024.88,11322.85,46300],["2021-12-30",11620.82,11620.82,11144.07,11501.63,17400],["2021-12-31",11501.63,11501.63,11203.66,11203.66,30700],["2022-01-04",11442.04,11501.63,11263.26,11382.45,18400],["2022-01-05",11203.66,11382.45,11144.07,11263.26,30200],["2022-01-06",11203.66,11203.66,11084.48,11203.66,20200],["2022-01-07",11322.85,11322.85,10965.29,11203.66,30500],["2022-01-10",11263.26,11322.85,10786.51,10786.51,66500],["2022-01-11",10548.13,10786.51,9713.81,10369.35,26900],["2022-01-12",10607.72,10607.72,9892.6,10488.54,59200],["2022-01-13",10190.57,10428.94,10011.78,10071.38,29600],["2022-01-14",10071.38,10071.38,9713.81,10011.78,12400],["2022-01-17",10011.78,10011.78,9237.06,9296.66,27000],["2022-01-18",9237.06,9237.06,8700.72,8939.09,33900],["2022-01-19",8939.09,9177.47,8939.09,9177.47,13900],["2022-01-20",9237.06,9654.22,9237.06,9654.22,18700],["2022-01-21",10071.38,10607.72,10071.38,10607.72,49500],["2022-01-24",11620.82,11620.82,10428.94,10548.13,40900],["2022-01-25",10130.97,10428.94,10011.78,10428.94,20200],["2022-01-26",10428.94,10548.13,10428.94,10548.13,13500],["2022-01-27",10488.54,10548.13,10130.97,10428.94,9000],["2022-01-28",10428.94,10548.13,10428.94,10488.54,15000],["2022-02-07",10548.13,10726.91,10488.54,10726.91,1000],["2022-02-08",10726.91,10786.51,10607.72,10726.91,10700],["2022-02-09",10726.91,10726.91,10548.13,10726.91,12400],["2022-02-10",10488.54,10726.91,10488.54,10726.91,41800],["2022-02-11",10726.91,10846.1,10667.32,10726.91,5200],["2022-02-14",10726.91,10726.91,10607.72,10607.72,7200],["2022-02-15",10607.72,10846.1,10607.72,10846.1,55500],["2022-02-16",10846.1,10846.1,10726.91,10786.51,30700],["2022-02-17",10786.51,10846.1,10667.32,10726.91,21400],["2022-02-18",10607.72,10726.91,10607.72,10667.32,11900],["2022-02-21",10667.32,11084.48,10667.32,11024.88,56600],["2022-02-22",11024.88,11322.85,10965.29,11322.85,47200],["2022-02-23",11322.85,12455.14,11322.85,12455.14,167100],["2022-02-24",13110.67,13647.02,12693.51,13647.02,362000],["2022-02-25",14302.55,14958.08,14302.55,14481.33,223100],["2022-02-28",14481.33,14898.49,13706.61,14481.33,142700],["2022-03-01",14302.55,14302.55,13051.08,13289.45,178000],["2022-03-02",13289.45,14302.55,13110.67,14242.95,92900],["2022-03-03",14302.55,14421.74,13706.61,13885.39,109200],["2022-03-04",13885.39,13885.39,13110.67,13170.26,104300],["2022-03-07",13766.2,14481.33,13468.23,14481.33,186000],["2022-03-08",14898.49,15136.86,13706.61,13706.61,164800],["2022-03-09",14004.58,14600.52,13706.61,14362.14,151800],["2022-03-10",13706.61,14719.71,13706.61,13885.39,90500],["2022-03-11",14064.17,14600.52,13825.8,13885.39,134100],["2022-03-14",13885.39,14242.95,13170.26,13170.26,71000],["2022-03-15",12514.73,12753.11,11978.38,12633.92,87700],["2022-03-16",12514.73,12991.48,12276.35,12693.51,59700],["2022-03-17",12693.51,12693.51,11680.41,12216.76,64500],["2022-03-18",12037.98,12514.73,12037.98,12514.73,56200],["2022-03-21",12395.54,12574.32,12097.57,12276.35,25400],["2022-03-22",12335.95,12872.29,12276.35,12693.51,46700],["2022-03-23",12693.51,13051.08,12633.92,12872.29,54000],["2022-03-24",12991.48,13229.86,12812.7,12812.7,42700],["2022-03-25",12812.7,13110.67,12514.73,12812.7,47300],["2022-03-28",12872.29,13289.45,12514.73,12872.29,81600],["2022-03-29",12872.29,12872.29,12574.32,12753.11,49500],["2022-03-30",12753.11,12753.11,12097.57,12335.95,68500],["2022-03-31",12335.95,13468.23,12335.95,12693.51,36700],["2022-04-01",12812.7,13051.08,12693.51,12991.48,68200],["2022-04-04",12991.48,12991.48,12514.73,12753.11,108500],["2022-04-05",12633.92,12753.11,12574.32,12753.11,42200],["2022-04-06",12514.73,12753.11,12455.14,12753.11,27500],["2022-04-07",12574.32,12753.11,12574.32,12753.11,32000],["2022-04-08",12693.51,12753.11,12276.35,12455.14,48900],["2022-04-12",12455.14,12574.32,12097.57,12335.95,22000],["2022-04-13",12514.73,12514.73,11918.79,12157.17,31100],["2022-04-14",12216.76,13289.45,12216.76,13170.26,91200],["2022-04-15",13229.86,13706.61,13110.67,13110.67,99500],["2022-04-18",13229.86,13349.05,12931.89,13110.67,54000],["2022-04-19",13110.67,14242.95,12931.89,13527.83,138000],["2022-04-20",13706.61,13706.61,12514.73,12693.51,45300],["2022-04-21",12395.54,13110.67,11799.6,12455.14,32900],["2022-04-22",12395.54,12395.54,11263.26,11263.26,122200],["2022-04-25",11024.88,11024.88,10190.57,10250.16,80000],["2022-04-26",10190.57,10607.72,10130.97,10607.72,36200],["2022-04-27",10607.72,10786.51,10548.13,10786.51,26000],["2022-04-28",10965.29,11144.07,10726.91,11144.07,20300],["2022-04-29",11024.88,11322.85,10726.91,11144.07,34400],["2022-05-04",11501.63,11501.63,11144.07,11322.85,19300],["2022-05-05",11322.85,11322.85,10965.29,11144.07,8700],["2022-05-06",10846.1,10965.29,10607.72,10607.72,17800],["2022-05-09",10428.94,10667.32,9773.41,9833.0,28900],["2022-05-10",9773.41,10726.91,9773.41,10607.72,14500],["2022-05-11",10130.97,10428.94,10130.97,10428.94,8100],["2022-05-12",10130.97,10130.97,9535.03,9535.03,33000],["2022-05-13",9535.03,9535.03,8700.72,8700.72,37300],["2022-05-16",8700.72,9237.06,8700.72,8939.09,52200],["2022-05-17",8939.09,9713.81,8939.09,9713.81,22200],["2022-05-18",9713.81,10309.75,9535.03,10250.16,45600],["2022-05-19",9773.41,10130.97,9654.22,10071.38,13200],["2022-05-20",10071.38,10309.75,10011.78,10250.16,7400],["2022-05-23",10130.97,10130.97,10011.78,10011.78,9100],["2022-05-24",10130.97,10130.97,10011.78,10130.97,1400],["2022-05-25",10309.75,10607.72,10130.97,10607.72,15000],["2022-05-26",10607.72,10607.72,10607.72,10607.72,6500],["2022-05-27",10250.16,10607.72,10250.16,10488.54,4200],["2022-05-30",10250.16,10428.94,10250.16,10428.94,1600],["2022-05-31",10130.97,10965.29,10130.97,10667.32,23600],["2022-06-01",10667.32,10965.29,10428.94,10965.29,24300],["2022-06-02",10965.29,10965.29,10726.91,10905.69,11900],["2022-06-03",10905.69,10905.69,10607.72,10667.32,15200],["2022-06-06",10667.32,11322.85,10667.32,11322.85,28900],["2022-06-07",11322.85,11322.85,10607.72,10965.29,28600],["2022-06-08",10607.72,11024.88,10607.72,11024.88,9300],["2022-06-09",11024.88,11024.88,10846.1,11024.88,6900],["2022-06-10",11024.88,11024.88,10726.91,10905.69,14100],["2022-06-13",10905.69,10905.69,10607.72,10846.1,48500],["2022-06-14",10726.91,11084.48,10667.32,10846.1,27600],["2022-06-15",10905.69,10965.29,10846.1,10965.29,37800],["2022-06-16",11203.66,11322.85,10965.29,11263.26,18400],["2022-06-17",11263.26,11620.82,10786.51,11620.82,11200],["2022-06-20",11620.82,11620.82,10905.69,11024.88,35300],["2022-06-21",10846.1,11263.26,10846.1,11024.88,11400],["2022-06-22",11024.88,11203.66,11024.88,11203.66,8500],["2022-06-23",11203.66,11501.63,11203.66,11501.63,21500],["2022-06-24",11203.66,11442.04,11203.66,11442.04,3000],["2022-06-27",11740.01,11740.01,11263.26,11382.45,2900],["2022-06-28",11322.85,11322.85,11263.26,11322.85,2400],["2022-06-29",11084.48,11263.26,10965.29,11263.26,25400],["2022-06-30",11084.48,11263.26,10965.29,11203.66,17200],["2022-07-01",10965.29,11203.66,10846.1,11203.66,4600],["2022-07-04",11203.66,11203.66,10965.29,11024.88,18200],["2022-07-05",11024.88,11024.88,10905.69,10905.69,6400],["2022-07-06",10965.29,10965.29,10726.91,10965.29,11600],["2022-07-07",10905.69,11024.88,10726.91,11024.88,5600],["2022-07-08",10846.1,11024.88,10846.1,10965.29,1700],["2022-07-11",10846.1,11024.88,10726.91,11024.88,2700],["2022-07-12",10905.69,11144.07,10905.69,11144.07,11400],["2022-07-13",11084.48,11144.07,10965.29,11144.07,4600],["2022-07-14",11144.07,11144.07,11084.48,11144.07,2700],["2022-07-15",10965.29,11084.48,10905.69,10965.29,12400],["2022-07-18",10965.29,11084.48,10846.1,11024.88,9600],["2022-07-19",11084.48,11203.66,10965.29,11144.07,3700],["2022-07-20",11144.07,11203.66,11024.88,11203.66,9200],["2022-07-21",11144.07,11144.07,10965.29,11144.07,800],["2022-07-22",11144.07,11144.07,10846.1,11084.48,9600],["2022-07-25",11084.48,11084.48,11024.88,11084.48,1800],["2022-07-26",11024.88,11203.66,11024.88,11024.88,5100],["2022-07-27",11144.07,11144.07,11084.48,11144.07,10000],["2022-07-28",11144.07,11263.26,11144.07,11263.26,7500],["2022-07-29",11203.66,11263.26,11203.66,11263.26,2200],["2022-08-01",11263.26,11322.85,11144.07,11322.85,3700],["2022-08-02",11203.66,11322.85,11203.66,11322.85,6000],["2022-08-03",11322.85,11501.63,11322.85,11501.63,2600],["2022-08-04",11561.23,11680.41,11561.23,11680.41,2500],["2022-08-05",11620.82,11620.82,11620.82,11620.82,300],["2022-08-08",11561.23,11680.41,11442.04,11680.41,9200],["2022-08-09",11620.82,11918.79,11620.82,11918.79,16200],["2022-08-10",11918.79,12037.98,11799.6,12037.98,2000],["2022-08-11",11918.79,12157.17,11859.2,11859.2,5900],["2022-08-12",11918.79,11918.79,11740.01,11859.2,2200],["2022-08-15",11799.6,11918.79,11620.82,11918.79,5800],["2022-08-16",11918.79,12037.98,11799.6,12037.98,15600],["2022-08-17",11740.01,11918.79,11680.41,11680.41,10700],["2022-08-18",11680.41,11740.01,11680.41,11680.41,2700],["2022-08-19",11740.01,11859.2,11680.41,11859.2,3400],["2022-08-22",11740.01,11859.2,11680.41,11859.2,3000],["2022-08-23",11799.6,11859.2,11084.48,11859.2,19100],["2022-08-24",11799.6,11918.79,11620.82,11859.2,15400],["2022-08-25",11859.2,12812.7,11859.2,12633.92,64900],["2022-08-26",13051.08,13051.08,12216.76,12455.14,20800],["2022-08-29",12395.54,12574.32,12157.17,12514.73,26900],["2022-08-30",12574.32,12574.32,12276.35,12514.73,18200],["2022-08-31",12335.95,12574.32,12335.95,12574.32,7700],["2022-09-05",12574.32,12693.51,12514.73,12693.51,21400],["2022-09-06",12693.51,12693.51,12693.51,12693.51,0],["2022-09-07",12574.32,12693.51,12335.95,12395.54,21200],["2022-09-08",12335.95,12335.95,12216.76,12335.95,14800],["2022-09-09",11501.63,12514.73,11501.63,12514.73,11800],["2022-09-12",12514.73,12633.92,12157.17,12455.14,5700],["2022-09-13",12395.54,12455.14,12395.54,12455.14,2000],["2022-09-14",12395.54,12455.14,12216.76,12455.14,5300],["2022-09-15",12276.35,12455.14,12276.35,12455.14,8800],["2022-09-16",12395.54,12455.14,12216.76,12216.76,16100],["2022-09-19",12216.76,12216.76,12097.57,12097.57,44700],["2022-09-20",12157.17,12157.17,12097.57,12157.17,11100],["2022-09-21",12097.57,12097.57,11978.38,12097.57,17300],["2022-09-22",12037.98,12097.57,11918.79,12097.57,7300],["2022-09-23",12037.98,12216.76,11978.38,12216.76,8000],["2022-09-26",12097.57,12216.76,11978.38,12216.76,9800],["2022-09-27",12157.17,12395.54,12157.17,12157.17,4000],["2022-09-28",12157.17,12216.76,11978.38,11978.38,23800],["2022-09-29",11978.38,12037.98,11978.38,11978.38,3900],["2022-09-30",11918.79,11978.38,11799.6,11978.38,12300],["2022-10-03",11918.79,11918.79,11799.6,11799.6,9800],["2022-10-04",11799.6,11799.6,11680.41,11680.41,1800],["2022-10-05",11859.2,11859.2,11799.6,11859.2,3000],["2022-10-06",11620.82,11740.01,11382.45,11740.01,10300],["2022-10-07",11442.04,11561.23,11382.45,11561.23,4200],["2022-10-10",11263.26,11561.23,11203.66,11561.23,3900],["2022-10-11",11203.66,11322.85,11024.88,11263.26,1800],["2022-10-12",10905.69,11561.23,10905.69,11382.45,3400],["2022-10-13",11263.26,11263.26,10607.72,10846.1,25300],["2022-10-14",10726.91,10846.1,10548.13,10846.1,10700],["2022-10-17",10369.35,10846.1,10309.75,10786.51,3700],["2022-10-18",10786.51,10905.69,10786.51,10905.69,13300],["2022-10-19",10965.29,10965.29,10846.1,10905.69,20900],["2022-10-20",10726.91,10726.91,10726.91,10726.91,5100],["2022-10-21",10548.13,10667.32,10130.97,10548.13,3500],["2022-10-24",10428.94,10428.94,9535.03,10309.75,2200],["2022-10-25",9594.63,10726.91,9535.03,10309.75,9300],["2022-10-26",10011.78,10309.75,9535.03,10309.75,11300],["2022-10-27",10369.35,10726.91,10369.35,10607.72,20300],["2022-10-28",10667.32,10667.32,10309.75,10369.35,25600],["2022-10-31",10726.91,10726.91,10369.35,10428.94,39700],["2022-11-01",10428.94,10428.94,10309.75,10428.94,23900],["2022-11-02",10428.94,10607.72,10369.35,10607.72,24900],["2022-11-03",10607.72,10726.91,10369.35,10726.91,53100],["2022-11-04",10726.91,10726.91,10488.54,10667.32,24600],["2022-11-07",10667.32,10667.32,10130.97,10428.94,73800],["2022-11-08",10488.54,10607.72,10011.78,10607.72,55200],["2022-11-09",11231.71,11231.71,9637.08,10469.06,7800],["2022-11-10",10261.07,10261.07,9429.09,9429.09,10800],["2022-11-11",10053.07,10053.07,8527.78,8527.78,35900],["2022-11-14",7695.8,7695.8,7695.8,7695.8,16000],["2022-11-15",7002.48,7002.48,6933.15,6933.15,29900],["2022-11-16",6309.17,7418.47,6239.84,7418.47,18200],["2022-11-17",7418.47,7487.8,7141.15,7349.14,22600],["2022-11-18",7349.14,7418.47,7002.48,7349.14,2400],["2022-11-21",6933.15,7349.14,6933.15,7279.81,10500],["2022-11-22",7279.81,7418.47,7002.48,7279.81,20300],["2022-11-23",7071.82,7279.81,7071.82,7210.48,13300],["2022-11-24",7210.48,7279.81,7210.48,7279.81,500],["2022-11-25",7071.82,7418.47,7071.82,7418.47,6300],["2022-11-28",7418.47,7903.79,7418.47,7834.46,10300],["2022-11-29",7973.13,8111.79,7903.79,8042.46,9000],["2022-11-30",7973.13,8111.79,7973.13,8111.79,13600],["2022-12-01",8597.11,8597.11,7903.79,8111.79,2400],["2022-12-02",7626.47,8111.79,7626.47,8111.79,12000],["2022-12-05",8111.79,8111.79,7834.46,8111.79,7700],["2022-12-06",7973.13,8458.45,7903.79,8458.45,17200],["2022-12-07",8319.78,8319.78,8111.79,8319.78,20900],["2022-12-08",8735.77,8735.77,8250.45,8250.45,20300],["2022-12-09",8527.78,8527.78,8111.79,8319.78,5700],["2022-12-12",8250.45,8389.11,7973.13,7973.13,2800],["2022-12-13",8319.78,8319.78,8181.12,8319.78,13900],["2022-12-14",8319.78,8319.78,8111.79,8319.78,2500],["2022-12-15",8181.12,8389.11,8111.79,8111.79,6000],["2022-12-16",8042.46,8111.79,8042.46,8111.79,5100],["2022-12-19",8111.79,8250.45,7973.13,8111.79,31900],["2022-12-20",7973.13,8250.45,7834.46,8250.45,6200],["2022-12-21",8250.45,8250.45,7765.13,7903.79,22300],["2022-12-22",7765.13,7903.79,7765.13,7903.79,32300],["2022-12-23",7626.47,7834.46,7626.47,7834.46,1300],["2022-12-26",7834.46,7834.46,7626.47,7626.47,4200],["2022-12-27",7834.46,7834.46,7279.81,7695.8,2000],["2022-12-28",7973.13,7973.13,7973.13,7973.13,900],["2022-12-29",7973.13,7973.13,7973.13,7973.13,0],["2022-12-30",7903.79,7973.13,7834.46,7834.46,1600],["2023-01-03",8042.46,8597.11,7973.13,8597.11,30400],["2023-01-04",8597.11,8597.11,8597.11,8597.11,0],["2023-01-05",9359.76,9359.76,7973.13,8111.79,5900],["2023-01-06",7695.8,8597.11,7626.47,8527.78,8900],["2023-01-09",8319.78,8666.44,8319.78,8666.44,10500],["2023-01-10",8666.44,8666.44,8666.44,8666.44,14500],["2023-01-11",8805.1,8805.1,8666.44,8666.44,20300],["2023-01-12",8666.44,8735.77,8666.44,8735.77,11500],["2023-01-13",7973.13,8735.77,7973.13,8735.77,10500],["2023-01-16",8319.78,8666.44,8319.78,8666.44,11300],["2023-01-17",8943.77,9013.1,8666.44,9013.1,6500],["2023-01-18",9637.08,9914.41,9221.09,9637.08,4700],["2023-01-19",9637.08,9637.08,9498.42,9498.42,600],["2023-01-27",9498.42,9498.42,9498.42,9498.42,200],["2023-01-30",8666.44,8666.44,8597.11,8597.11,43100],["2023-01-31",8181.12,8181.12,7765.13,7765.13,97600],["2023-02-01",7765.13,7765.13,7279.81,7626.47,77700],["2023-02-02",7626.47,7626.47,6933.15,6933.15,62800],["2023-02-03",7279.81,7279.81,6933.15,7071.82,37900],["2023-02-06",7279.81,7279.81,7071.82,7279.81,7700],["2023-02-07",7349.14,7349.14,6933.15,6933.15,9400],["2023-02-08",6933.15,7210.48,6933.15,7210.48,15900],["2023-02-09",7279.81,7279.81,7002.48,7210.48,1500],["2023-02-10",6933.15,7141.15,6863.82,6863.82,13800],["2023-02-13",6933.15,7071.82,6794.49,7071.82,10800],["2023-02-14",7071.82,7071.82,6378.5,6794.49,18900],["2023-02-15",6794.49,7002.48,6794.49,6933.15,9000],["2023-02-16",6933.15,6933.15,6863.82,6933.15,5300],["2023-02-17",6794.49,6933.15,6794.49,6794.49,18900],["2023-02-20",6863.82,7002.48,6794.49,7002.48,10900],["2023-02-21",7002.48,7071.82,6863.82,7071.82,5000],["2023-02-22",7002.48,7071.82,7002.48,7002.48,7400],["2023-02-23",6863.82,7002.48,6863.82,7002.48,6500],["2023-02-24",6863.82,7071.82,6794.49,7071.82,500],["2023-02-27",6655.83,6933.15,6655.83,6933.15,300],["2023-02-28",7071.82,7071.82,7071.82,7071.82,100],["2023-03-01",7071.82,7071.82,6725.16,6794.49,2800],["2023-03-02",6863.82,6933.15,6794.49,6794.49,1700],["2023-03-03",6794.49,6794.49,6794.49,6794.49,0],["2023-03-06",7002.48,7002.48,6725.16,6725.16,5800],["2023-03-07",6725.16,6725.16,6725.16,6725.16,1500],["2023-03-08",6863.82,6863.82,6725.16,6725.16,4800],["2023-03-09",6794.49,6863.82,6725.16,6863.82,2800],["2023-03-10",6863.82,6863.82,6794.49,6794.49,1500],["2023-03-13",6933.15,6933.15,6863.82,6863.82,700],["2023-03-14",6725.16,6794.49,6725.16,6725.16,5000],["2023-03-15",6725.16,6863.82,6725.16,6863.82,2800],["2023-03-16",6655.83,6863.82,6655.83,6863.82,6500],["2023-03-17",6655.83,6655.83,6655.83,6655.83,4300],["2023-03-20",6725.16,6725.16,6586.5,6655.83,10900],["2023-03-21",6655.83,6655.83,6655.83,6655.83,2200],["2023-03-22",6725.16,6794.49,6655.83,6794.49,900],["2023-03-23",6725.16,6794.49,6655.83,6794.49,3100],["2023-03-24",6655.83,6794.49,6586.5,6794.49,7600],["2023-03-27",6725.16,6933.15,6725.16,6933.15,16000],["2023-03-28",6725.16,6725.16,6725.16,6725.16,5300],["2023-03-29",6863.82,6863.82,6863.82,6863.82,300],["2023-03-30",6725.16,6863.82,6655.83,6863.82,13900],["2023-03-31",6655.83,6863.82,6655.83,6863.82,2100],["2023-04-03",6863.82,6863.82,6655.83,6794.49,9400],["2023-04-04",6863.82,6933.15,6863.82,6933.15,14500],["2023-04-05",6933.15,7002.48,6933.15,7002.48,32000],["2023-04-06",7002.48,7071.82,7002.48,7071.82,5500],["2023-04-07",7002.48,7210.48,7002.48,7210.48,8500],["2023-04-10",7210.48,7210.48,6933.15,6933.15,9700],["2023-04-11",7071.82,7071.82,7002.48,7002.48,8600],["2023-04-12",7071.82,7071.82,7002.48,7071.82,800],["2023-04-13",7071.82,7141.15,7071.82,7141.15,5800],["2023-04-14",7002.48,7071.82,7002.48,7071.82,1800],["2023-04-17",7141.15,7141.15,7141.15,7141.15,100],["2023-04-18",7002.48,7071.82,7002.48,7071.82,12900],["2023-04-19",7002.48,7141.15,6863.82,7141.15,4700],["2023-04-20",6933.15,7002.48,6933.15,7002.48,2100],["2023-04-21",7002.48,7002.48,7002.48,7002.48,0],["2023-04-24",7002.48,7002.48,6933.15,7002.48,6500],["2023-04-25",7002.48,7002.48,7002.48,7002.48,3000],["2023-04-26",7002.48,7210.48,7002.48,7141.15,12200],["2023-04-27",6933.15,7002.48,6933.15,7002.48,4500],["2023-04-28",7071.82,7071.82,7071.82,7071.82,7000],["2023-05-04",7071.82,7071.82,7002.48,7071.82,4800],["2023-05-05",7071.82,7071.82,7071.82,7071.82,3400],["2023-05-08",7071.82,7071.82,7002.48,7071.82,3600],["2023-05-09",7071.82,7071.82,7071.82,7071.82,17100],["2023-05-10",7002.48,7071.82,7002.48,7002.48,7300],["2023-05-11",7002.48,7210.48,6933.15,7071.82,11900],["2023-05-12",7071.82,7141.15,7071.82,7141.15,5600],["2023-05-15",7210.48,7210.48,7141.15,7141.15,6200],["2023-05-16",7071.82,7141.15,7071.82,7071.82,3200],["2023-05-17",6933.15,7071.82,6933.15,7071.82,1800],["2023-05-18",7071.82,7071.82,7002.48,7002.48,4600],["2023-05-19",7071.82,7071.82,7002.48,7071.82,2100],["2023-05-22",7141.15,7141.15,7071.82,7071.82,600],["2023-05-23",7071.82,7141.15,7071.82,7141.15,4400],["2023-05-24",7141.15,7141.15,7141.15,7141.15,100],["2023-05-25",7210.48,7279.81,7141.15,7141.15,3000],["2023-05-26",7210.48,7349.14,7210.48,7279.81,6500],["2023-05-29",6933.15,7557.14,6933.15,7487.8,5400],["2023-05-30",7487.8,7557.14,6933.15,7210.48,43600],["2023-05-31",7210.48,7487.8,7210.48,7349.14,10200],["2023-06-01",7557.14,7557.14,7349.14,7349.14,6100],["2023-06-02",7418.47,7557.14,7349.14,7418.47,17900],["2023-06-05",7557.14,7557.14,7487.8,7557.14,3900],["2023-06-06",7557.14,7557.14,7418.47,7487.8,7200],["2023-06-07",7418.47,7626.47,7418.47,7626.47,17200],["2023-06-08",7695.8,7765.13,7626.47,7695.8,16500],["2023-06-09",7626.47,7626.47,7557.14,7626.47,5100],["2023-06-12",7834.46,7834.46,7695.8,7765.13,5900],["2023-06-13",7695.8,7903.79,7695.8,7834.46,22600],["2023-06-14",7765.13,7765.13,7695.8,7765.13,16300],["2023-06-15",7765.13,7765.13,7765.13,7765.13,10300],["2023-06-16",7903.79,7903.79,7695.8,7695.8,2600],["2023-06-19",7695.8,7695.8,7626.47,7626.47,8100],["2023-06-20",7626.47,7626.47,7626.47,7626.47,1000],["2023-06-21",7626.47,7695.8,7557.14,7695.8,12400],["2023-06-22",7973.13,7973.13,7765.13,7834.46,8700],["2023-06-23",8111.79,8181.12,7834.46,8111.79,4900],["2023-06-26",8111.79,8111.79,7973.13,8111.79,21300],["2023-06-27",7973.13,8111.79,7973.13,8111.79,9500],["2023-06-28",8042.46,8111.79,7834.46,8111.79,8900],["2023-06-29",7973.13,7973.13,7903.79,7973.13,2000],["2023-06-30",7903.79,8042.46,7903.79,7973.13,800],["2023-07-03",8042.46,8319.78,7973.13,8181.12,7300],["2023-07-04",8111.79,8181.12,7903.79,8181.12,5700],["2023-07-05",7973.13,8111.79,7903.79,8111.79,3400],["2023-07-06",7903.79,8111.79,7626.47,7695.8,24800],["2023-07-07",7903.79,8111.79,7903.79,8111.79,5500],["2023-07-10",8042.46,8111.79,7695.8,8111.79,3200],["2023-07-11",8042.46,8111.79,7973.13,8111.79,1100],["2023-07-12",8250.45,8250.45,7973.13,8181.12,4900],["2023-07-13",7834.46,7973.13,7834.46,7973.13,3600],["2023-07-14",7973.13,8111.79,7903.79,7903.79,13700],["2023-07-17",7903.79,7903.79,7903.79,7903.79,14000],["2023-07-18",7903.79,8042.46,7903.79,7903.79,3100],["2023-07-19",7973.13,7973.13,7834.46,7903.79,4200],["2023-07-20",7903.79,8111.79,7903.79,8111.79,1400],["2023-07-21",8111.79,8111.79,7973.13,8042.46,1300],["2023-07-24",7834.46,8042.46,7834.46,7973.13,600],["2023-07-25",7903.79,7903.79,7903.79,7903.79,2600],["2023-07-26",7903.79,7903.79,7903.79,7903.79,1800],["2023-07-27",7903.79,7973.13,7834.46,7973.13,3800],["2023-07-28",8111.79,8111.79,7973.13,7973.13,600],["2023-07-31",7973.13,7973.13,7903.79,7903.79,4700],["2023-08-01",7973.13,7973.13,7973.13,7973.13,3200],["2023-08-02",7973.13,7973.13,7834.46,7973.13,19200],["2023-08-03",7903.79,7973.13,7834.46,7834.46,8900],["2023-08-04",7834.46,7973.13,7834.46,7834.46,3700],["2023-08-07",7903.79,8111.79,7834.46,8111.79,21600],["2023-08-08",8111.79,8111.79,8042.46,8042.46,200],["2023-08-09",8042.46,8111.79,7973.13,8111.79,13100],["2023-08-10",8111.79,8181.12,8042.46,8042.46,15800],["2023-08-11",8181.12,8181.12,8042.46,8042.46,2200],["2023-08-14",8181.12,8181.12,7973.13,8111.79,7500],["2023-08-15",8111.79,8319.78,8111.79,8319.78,31100],["2023-08-16",8319.78,8319.78,8111.79,8319.78,13700],["2023-08-17",8319.78,8319.78,8250.45,8250.45,12700],["2023-08-18",8250.45,8250.45,7765.13,7903.79,13200],["2023-08-21",7834.46,8042.46,7834.46,8042.46,21500],["2023-08-22",8042.46,8042.46,7903.79,7973.13,6300],["2023-08-23",7903.79,8111.79,7834.46,8111.79,16900],["2023-08-24",7973.13,8042.46,7903.79,8042.46,6100],["2023-08-25",8111.79,8250.45,8111.79,8250.45,16200],["2023-08-28",8181.12,8666.44,8181.12,8597.11,58400],["2023-08-29",8666.44,8805.1,8527.78,8597.11,44400],["2023-08-30",8666.44,8666.44,8458.45,8597.11,17300],["2023-08-31",8597.11,8666.44,8597.11,8666.44,7800],["2023-09-05",8597.11,8805.1,8597.11,8666.44,17100],["2023-09-06",8666.44,8666.44,8597.11,8666.44,9400],["2023-09-07",8735.77,8805.1,8735.77,8805.1,13600],["2023-09-08",8943.77,9637.08,8943.77,9637.08,105100],["2023-09-11",10399.73,10399.73,9567.75,9637.08,22700],["2023-09-12",9567.75,9567.75,9151.76,9221.09,19800],["2023-09-13",9290.42,9429.09,9221.09,9429.09,22900],["2023-09-14",10053.07,10261.07,9498.42,9567.75,71600],["2023-09-15",9845.08,9914.41,9429.09,9637.08,17800],["2023-09-18",9845.08,10191.73,9845.08,9983.74,59300],["2023-09-19",10053.07,10122.4,9845.08,9914.41,81900],["2023-09-20",9983.74,9983.74,9567.75,9637.08,58100],["2023-09-21",9870.24,9870.24,8859.9,9093.05,32500],["2023-09-22",8859.9,9248.49,8704.46,9170.77,26800],["2023-09-25",9170.77,9170.77,8549.02,8626.74,19700],["2023-09-26",8549.02,8782.18,8393.59,8626.74,8200],["2023-09-27",8626.74,8626.74,8082.71,8626.74,19000],["2023-09-28",8238.15,8626.74,8160.43,8549.02,8300],["2023-09-29",8549.02,8549.02,8315.87,8315.87,1900],["2023-10-02",8315.87,8859.9,8315.87,8471.31,9800],["2023-10-03",8471.31,8471.31,8393.59,8471.31,4700],["2023-10-04",8471.31,8937.62,8471.31,8704.46,41800],["2023-10-05",8859.9,9015.34,8704.46,8704.46,18200],["2023-10-06",8937.62,8937.62,8471.31,8704.46,10900],["2023-10-09",8937.62,8937.62,8626.74,8859.9,12900],["2023-10-10",8859.9,8859.9,8549.02,8704.46,10200],["2023-10-11",8704.46,8782.18,8704.46,8704.46,2400],["2023-10-12",8782.18,8782.18,8704.46,8704.46,3000],["2023-10-13",8626.74,8782.18,8626.74,8782.18,1400],["2023-10-16",8782.18,8859.9,8626.74,8626.74,3200],["2023-10-17",8704.46,8704.46,8626.74,8626.74,10700],["2023-10-18",8626.74,8626.74,8160.43,8471.31,18500],["2023-10-19",8471.31,8471.31,8160.43,8471.31,6500],["2023-10-20",8315.87,8704.46,8315.87,8549.02,4100],["2023-10-23",8393.59,8393.59,8393.59,8393.59,700],["2023-10-24",8626.74,8626.74,8315.87,8393.59,2900],["2023-10-25",8393.59,8471.31,8393.59,8393.59,2200],["2023-10-26",8315.87,8315.87,7927.28,7927.28,40800],["2023-10-27",7927.28,7927.28,7849.56,7849.56,4600],["2023-10-30",7849.56,7849.56,7849.56,7849.56,0],["2023-10-31",7849.56,7849.56,7849.56,7849.56,3500],["2023-11-01",7849.56,8005.0,7849.56,8005.0,6100],["2023-11-02",8005.0,8238.15,8005.0,8238.15,8200],["2023-11-03",8238.15,8393.59,8238.15,8393.59,700],["2023-11-06",8315.87,8315.87,8082.71,8238.15,500],["2023-11-07",8238.15,8393.59,8082.71,8393.59,2700],["2023-11-08",8160.43,8393.59,7927.28,8393.59,6300],["2023-11-09",8393.59,8393.59,8315.87,8315.87,600],["2023-11-10",8393.59,8393.59,8160.43,8315.87,1800],["2023-11-13",8005.0,8315.87,8005.0,8315.87,1400],["2023-11-14",8082.71,8315.87,7538.69,8238.15,3600],["2023-11-15",8238.15,8315.87,8160.43,8160.43,14400],["2023-11-16",8238.15,8238.15,8160.43,8238.15,19600],["2023-11-17",8238.15,8315.87,7849.56,7849.56,32300],["2023-11-20",7927.28,8238.15,7927.28,8160.43,2000],["2023-11-21",8005.0,8160.43,8005.0,8160.43,5200],["2023-11-22",8160.43,8160.43,8005.0,8082.71,5000],["2023-11-23",8160.43,8160.43,8005.0,8005.0,1100],["2023-11-24",7849.56,7927.28,7771.84,7927.28,11600],["2023-11-27",8160.43,8160.43,7771.84,7771.84,4800],["2023-11-28",7771.84,8005.0,7771.84,8005.0,3900],["2023-11-29",8005.0,8160.43,8005.0,8160.43,300],["2023-11-30",8160.43,8160.43,8160.43,8160.43,0],["2023-12-01",8160.43,8160.43,8160.43,8160.43,100],["2023-12-04",7927.28,8160.43,7927.28,8160.43,6700],["2023-12-05",8160.43,8160.43,7927.28,8082.71,7800],["2023-12-06",8160.43,8160.43,8082.71,8082.71,2200],["2023-12-07",7927.28,8160.43,7927.28,8005.0,1200],["2023-12-08",8160.43,8160.43,7927.28,7927.28,1300],["2023-12-11",7927.28,7927.28,7927.28,7927.28,1700],["2023-12-12",8005.0,8005.0,7849.56,7849.56,21400],["2023-12-13",8082.71,8082.71,8082.71,8082.71,100],["2023-12-14",7849.56,8082.71,7849.56,8082.71,4300],["2023-12-15",8005.0,8082.71,7849.56,8082.71,8000],["2023-12-18",7927.28,7927.28,7927.28,7927.28,5600],["2023-12-19",7927.28,7927.28,7849.56,7849.56,7100],["2023-12-20",7849.56,7849.56,7849.56,7849.56,3100],["2023-12-21",7849.56,7927.28,7849.56,7927.28,10500],["2023-12-22",8005.0,8005.0,7927.28,7927.28,11400],["2023-12-25",7927.28,8005.0,7849.56,8005.0,12600],["2023-12-26",7849.56,8005.0,7849.56,8005.0,200],["2023-12-27",8005.0,8005.0,8005.0,8005.0,3300],["2023-12-28",7849.56,8005.0,7849.56,8005.0,6500],["2023-12-29",8005.0,8005.0,7927.28,8005.0,1800],["2024-01-02",8005.0,8005.0,7927.28,7927.28,3100],["2024-01-03",8082.71,8082.71,8082.71,8082.71,10200],["2024-01-04",8082.71,8082.71,8005.0,8082.71,11600],["2024-01-05",8082.71,8082.71,8005.0,8082.71,5300],["2024-01-08",8082.71,8082.71,8005.0,8082.71,2300],["2024-01-09",8160.43,8160.43,8005.0,8082.71,2000],["2024-01-10",8082.71,8082.71,8005.0,8005.0,2200],["2024-01-11",8005.0,8005.0,8005.0,8005.0,300],["2024-01-12",7927.28,8005.0,7849.56,7849.56,4800],["2024-01-15",7849.56,7849.56,7849.56,7849.56,900],["2024-01-16",7927.28,7927.28,7849.56,7849.56,200],["2024-01-17",8005.0,8005.0,7927.28,7927.28,2100],["2024-01-18",7771.84,7849.56,7771.84,7771.84,500],["2024-01-19",7849.56,7849.56,7849.56,7849.56,4000],["2024-01-22",8005.0,8005.0,7849.56,7927.28,5800],["2024-01-23",7927.28,7927.28,7927.28,7927.28,0],["2024-01-24",8005.0,8005.0,7927.28,8005.0,6900],["2024-01-25",8005.0,8005.0,7849.56,7849.56,3200],["2024-01-26",7927.28,7927.28,7849.56,7927.28,2600],["2024-01-29",7849.56,8005.0,7849.56,8005.0,5800],["2024-01-30",7927.28,8005.0,7927.28,8005.0,200],["2024-01-31",8005.0,8005.0,7927.28,8005.0,6300],["2024-02-01",7849.56,8005.0,7849.56,8005.0,1100],["2024-02-02",7927.28,7927.28,7927.28,7927.28,2600],["2024-02-05",8005.0,8005.0,7927.28,7927.28,9600],["2024-02-06",8005.0,8005.0,8005.0,8005.0,16100],["2024-02-07",8082.71,8082.71,8005.0,8005.0,1100],["2024-02-15",8082.71,8082.71,8082.71,8082.71,2400],["2024-02-16",8082.71,8082.71,8005.0,8005.0,2000],["2024-02-19",8005.0,8082.71,7927.28,8082.71,10300],["2024-02-20",8082.71,8160.43,8082.71,8160.43,5600],["2024-02-21",8160.43,8238.15,8160.43,8160.43,4000],["2024-02-22",8160.43,8160.43,8160.43,8160.43,0],["2024-02-23",8160.43,8160.43,8082.71,8082.71,7700],["2024-02-26",8082.71,8082.71,8082.71,8082.71,0],["2024-02-27",8082.71,8082.71,8082.71,8082.71,4500],["2024-02-28",8082.71,8315.87,8082.71,8315.87,7700],["2024-02-29",8315.87,8315.87,8315.87,8315.87,0],["2024-03-01",8160.43,8238.15,8160.43,8238.15,1900],["2024-03-04",8315.87,8315.87,8160.43,8238.15,15500],["2024-03-05",8238.15,8238.15,8160.43,8238.15,9300],["2024-03-06",8238.15,8238.15,8082.71,8160.43,9400],["2024-03-07",8160.43,8160.43,8082.71,8160.43,25600],["2024-03-08",8160.43,8160.43,8160.43,8160.43,5200],["2024-03-11",8160.43,8160.43,8160.43,8160.43,500],["2024-03-12",8082.71,8082.71,8082.71,8082.71,1000],["2024-03-13",8160.43,8160.43,8160.43,8160.43,19200],["2024-03-14",8160.43,8160.43,8082.71,8082.71,4000],["2024-03-15",7849.56,8082.71,7849.56,8082.71,1000],["2024-03-18",8082.71,8082.71,7771.84,8082.71,36600],["2024-03-19",8082.71,8082.71,8082.71,8082.71,0],["2024-03-20",8005.0,8082.71,8005.0,8082.71,3000],["2024-03-21",8082.71,8082.71,7927.28,8082.71,3500],["2024-03-22",8005.0,8082.71,7927.28,8082.71,6900],["2024-03-25",8005.0,8082.71,8005.0,8005.0,8300],["2024-03-26",8082.71,8082.71,8005.0,8005.0,8900],["2024-03-27",8005.0,8005.0,8005.0,8005.0,2400],["2024-03-28",8005.0,8005.0,7927.28,7927.28,10100],["2024-03-29",8005.0,8005.0,7927.28,7927.28,7300],["2024-04-01",8005.0,8005.0,7927.28,8005.0,14800],["2024-04-02",8082.71,8160.43,8005.0,8005.0,11900],["2024-04-03",7927.28,8160.43,7771.84,8160.43,3700],["2024-04-04",8160.43,8160.43,8160.43,8160.43,0],["2024-04-05",7927.28,8005.0,7927.28,8005.0,4200],["2024-04-08",8082.71,8160.43,8005.0,8005.0,6400],["2024-04-09",8005.0,8082.71,8005.0,8082.71,3500],["2024-04-10",8082.71,8160.43,8082.71,8082.71,12000],["2024-04-11",7927.28,8082.71,7927.28,8005.0,3000],["2024-04-12",7927.28,8005.0,7927.28,8005.0,2800],["2024-04-15",8005.0,8005.0,8005.0,8005.0,2000],["2024-04-16",7927.28,7927.28,7927.28,7927.28,3000],["2024-04-17",7927.28,8005.0,7927.28,7927.28,13600],["2024-04-19",7927.28,7927.28,7849.56,7849.56,5500],["2024-04-22",8005.0,8005.0,8005.0,8005.0,4200],["2024-04-23",7849.56,8005.0,7771.84,8005.0,9200],["2024-04-24",7927.28,7927.28,7849.56,7927.28,6400],["2024-04-25",7927.28,7927.28,7927.28,7927.28,0],["2024-04-26",7927.28,7927.28,7927.28,7927.28,500],["2024-05-02",7927.28,7927.28,7616.4,7927.28,3100],["2024-05-03",7849.56,7849.56,7771.84,7771.84,4800],["2024-05-06",7927.28,7927.28,7927.28,7927.28,1900],["2024-05-07",7927.28,8005.0,7927.28,8005.0,1300],["2024-05-08",8005.0,8005.0,8005.0,8005.0,200],["2024-05-09",8005.0,8005.0,8005.0,8005.0,400],["2024-05-10",8005.0,8005.0,8005.0,8005.0,3600],["2024-05-13",8005.0,8082.71,8005.0,8082.71,1300],["2024-05-14",8005.0,8082.71,7927.28,8082.71,14500],["2024-05-15",8082.71,8082.71,8082.71,8082.71,0],["2024-05-16",8082.71,8082.71,8082.71,8082.71,7000],["2024-05-17",8082.71,8082.71,8005.0,8005.0,3900],["2024-05-20",8005.0,8082.71,8005.0,8082.71,5500],["2024-05-21",8082.71,8082.71,8082.71,8082.71,3000],["2024-05-22",8005.0,8082.71,7305.53,7927.28,13600],["2024-05-23",8082.71,8082.71,7927.28,7927.28,12300],["2024-05-24",7927.28,8082.71,7927.28,7927.28,10000],["2024-05-27",8005.0,8005.0,8005.0,8005.0,1200],["2024-05-28",8005.0,8005.0,7927.28,8005.0,10500],["2024-05-29",8005.0,8005.0,7927.28,8005.0,9900],["2024-05-30",8005.0,8005.0,8005.0,8005.0,1200],["2024-05-31",8005.0,8005.0,8005.0,8005.0,3000],["2024-06-03",8082.71,8238.15,8082.71,8238.15,24900],["2024-06-04",8238.15,8238.15,8160.43,8160.43,4400],["2024-06-05",8160.43,8160.43,8082.71,8082.71,4200],["2024-06-06",8082.71,8160.43,8005.0,8005.0,18600],["2024-06-07",8082.71,8082.71,8082.71,8082.71,2500],["2024-06-10",8082.71,8238.15,8082.71,8082.71,19000],["2024-06-11",8315.87,8315.87,8160.43,8160.43,6500],["2024-06-12",8238.15,8238.15,8160.43,8160.43,10200],["2024-06-13",8160.43,8160.43,8160.43,8160.43,4500],["2024-06-14",8160.43,8315.87,8160.43,8315.87,23000],["2024-06-17",8238.15,8626.74,8238.15,8471.31,40900],["2024-06-18",8471.31,8471.31,8471.31,8471.31,1500],["2024-06-19",8549.02,9093.05,8549.02,8859.9,16500],["2024-06-20",9015.34,9093.05,8859.9,8859.9,6000],["2024-06-21",8704.46,8704.46,8549.02,8549.02,3700],["2024-06-24",8549.02,8704.46,8549.02,8549.02,18700],["2024-06-25",8471.31,8471.31,8315.87,8471.31,21400],["2024-06-26",8471.31,8471.31,8471.31,8471.31,1000],["2024-06-27",8393.59,8626.74,8393.59,8549.02,6200],["2024-06-28",8549.02,8626.74,8549.02,8549.02,12400],["2024-07-01",8393.59,8393.59,8315.87,8393.59,4700],["2024-07-02",8315.87,8315.87,8160.43,8315.87,12900],["2024-07-03",8471.31,8471.31,8393.59,8393.59,6100],["2024-07-04",8393.59,8393.59,8393.59,8393.59,0],["2024-07-05",8315.87,8393.59,8315.87,8393.59,6600],["2024-07-08",8549.02,8782.18,8549.02,8704.46,17600],["2024-07-09",9015.34,9093.05,8704.46,8782.18,19200],["2024-07-10",8937.62,9015.34,8704.46,8782.18,6600],["2024-07-11",8704.46,8704.46,8626.74,8626.74,1500],["2024-07-12",8549.02,8626.74,8549.02,8626.74,4700],["2024-07-15",8704.46,8782.18,8704.46,8782.18,4900],["2024-07-16",8782.18,8782.18,8782.18,8782.18,8700],["2024-07-17",8704.46,8704.46,8626.74,8626.74,3400],["2024-07-18",8626.74,8704.46,8393.59,8704.46,4700],["2024-07-19",8471.31,8549.02,8471.31,8549.02,17200],["2024-07-22",8549.02,8549.02,8549.02,8549.02,0],["2024-07-23",8549.02,8549.02,8393.59,8393.59,2000],["2024-07-24",8315.87,8315.87,8315.87,8315.87,200],["2024-07-25",8393.59,8393.59,8315.87,8393.59,1300],["2024-07-26",8315.87,8315.87,8315.87,8315.87,400],["2024-07-29",8315.87,8704.46,8315.87,8704.46,600],["2024-07-30",8626.74,8626.74,8626.74,8626.74,500],["2024-07-31",8626.74,8626.74,8549.02,8549.02,800],["2024-08-01",8471.31,8471.31,8471.31,8471.31,100],["2024-08-02",8315.87,8549.02,8315.87,8549.02,7000],["2024-08-05",8238.15,8238.15,7771.84,8238.15,5300],["2024-08-06",8238.15,8238.15,8238.15,8238.15,100],["2024-08-07",8238.15,8393.59,8238.15,8393.59,3200],["2024-08-08",8471.31,8549.02,8471.31,8549.02,3000],["2024-08-09",8549.02,8549.02,8549.02,8549.02,0],["2024-08-12",8238.15,8549.02,8238.15,8549.02,1300],["2024-08-13",8393.59,8549.02,8160.43,8549.02,10200],["2024-08-14",8471.31,8471.31,8471.31,8471.31,1500],["2024-08-15",8393.59,8393.59,8393.59,8393.59,5800],["2024-08-16",8238.15,8393.59,8238.15,8393.59,3800],["2024-08-19",8704.46,8704.46,8471.31,8471.31,200],["2024-08-20",8549.02,8549.02,8549.02,8549.02,1000],["2024-08-21",8549.02,8549.02,8549.02,8549.02,4600],["2024-08-22",8393.59,8549.02,8315.87,8549.02,2100],["2024-08-23",8549.02,8549.02,8471.31,8471.31,1400],["2024-08-26",8549.02,8549.02,8471.31,8471.31,2400],["2024-08-27",8471.31,8549.02,8471.31,8471.31,1900],["2024-08-28",8471.31,8471.31,8471.31,8471.31,300],["2024-08-29",8471.31,8471.31,8471.31,8471.31,0],["2024-08-30",8471.31,8471.31,8471.31,8471.31,2300],["2024-09-04",8393.59,8393.59,8315.87,8315.87,34200],["2024-09-05",8315.87,8315.87,8238.15,8238.15,9800],["2024-09-06",8238.15,8315.87,8238.15,8315.87,1500],["2024-09-09",8315.87,8315.87,8315.87,8315.87,34700],["2024-09-10",8315.87,8315.87,8315.87,8315.87,10000],["2024-09-11",8626.74,8626.74,8393.59,8471.31,5800],["2024-09-12",8471.31,8549.02,8393.59,8471.31,4200],["2024-09-13",8471.31,8471.31,8393.59,8471.31,5000],["2024-09-16",8471.31,8549.02,8471.31,8471.31,2500],["2024-09-17",8471.31,8549.02,8315.87,8549.02,9400],["2024-09-18",8632.84,8632.84,8381.4,8381.4,7600],["2024-09-19",8549.02,8549.02,8465.21,8465.21,2500],["2024-09-20",8381.4,8381.4,8381.4,8381.4,7300],["2024-09-23",8381.4,8381.4,8381.4,8381.4,2100],["2024-09-24",8381.4,8381.4,8381.4,8381.4,2200],["2024-09-25",8297.58,8297.58,8297.58,8297.58,1100],["2024-09-26",8213.77,8381.4,8213.77,8381.4,1200],["2024-09-27",8465.21,8465.21,8381.4,8381.4,800],["2024-09-30",8381.4,8381.4,8297.58,8297.58,800],["2024-10-01",8297.58,8297.58,8297.58,8297.58,2600],["2024-10-02",8297.58,8297.58,8297.58,8297.58,0],["2024-10-03",8213.77,8213.77,8213.77,8213.77,300],["2024-10-04",8297.58,8297.58,8297.58,8297.58,1900],["2024-10-07",8297.58,8297.58,8297.58,8297.58,800],["2024-10-08",8213.77,8213.77,8213.77,8213.77,1500],["2024-10-09",8129.95,8129.95,8046.14,8046.14,4000],["2024-10-10",8046.14,8046.14,8046.14,8046.14,0],["2024-10-11",8046.14,8046.14,8046.14,8046.14,2300],["2024-10-14",8046.14,8046.14,8046.14,8046.14,22000],["2024-10-15",8046.14,8046.14,8046.14,8046.14,0],["2024-10-16",8046.14,8046.14,8046.14,8046.14,0],["2024-10-17",8046.14,8046.14,8046.14,8046.14,0],["2024-10-18",8046.14,8129.95,8046.14,8129.95,6900],["2024-10-21",8129.95,8213.77,8129.95,8129.95,1200],["2024-10-22",8129.95,8129.95,8046.14,8046.14,3500],["2024-10-23",8129.95,8129.95,8129.95,8129.95,1000],["2024-10-24",8129.95,8129.95,8129.95,8129.95,0],["2024-10-25",8046.14,8046.14,7962.33,7962.33,2400],["2024-10-28",8129.95,8129.95,8129.95,8129.95,100],["2024-10-29",8129.95,8129.95,8046.14,8046.14,3000],["2024-10-30",8129.95,8129.95,8129.95,8129.95,1200],["2024-10-31",8129.95,8129.95,8129.95,8129.95,0],["2024-11-01",8129.95,8129.95,8046.14,8046.14,3100],["2024-11-04",8046.14,8046.14,7962.33,8046.14,9100],["2024-11-05",8046.14,8046.14,8046.14,8046.14,2000],["2024-11-06",8213.77,8213.77,8213.77,8213.77,100],["2024-11-07",8213.77,8213.77,8213.77,8213.77,0],["2024-11-08",8213.77,8213.77,8213.77,8213.77,0],["2024-11-11",8213.77,8213.77,8213.77,8213.77,3900],["2024-11-12",8213.77,8213.77,8213.77,8213.77,0],["2024-11-13",8213.77,8213.77,8129.95,8129.95,1100],["2024-11-14",8129.95,8129.95,8129.95,8129.95,600],["2024-11-15",8046.14,8129.95,8046.14,8129.95,3600],["2024-11-18",8046.14,8046.14,7962.33,7962.33,7000],["2024-11-19",7962.33,7962.33,7962.33,7962.33,0],["2024-11-20",7962.33,7962.33,7962.33,7962.33,2300],["2024-11-21",7962.33,7962.33,7962.33,7962.33,1500],["2024-11-22",7962.33,7962.33,7962.33,7962.33,2400],["2024-11-25",8297.58,8297.58,8297.58,8297.58,100],["2024-11-26",8297.58,8297.58,8297.58,8297.58,0],["2024-11-27",8297.58,8297.58,8297.58,8297.58,0],["2024-11-28",8297.58,8297.58,8297.58,8297.58,0],["2024-11-29",8046.14,8213.77,8046.14,8213.77,1600],["2024-12-02",8213.77,8213.77,8213.77,8213.77,100],["2024-12-03",8213.77,8213.77,8213.77,8213.77,0],["2024-12-04",8213.77,8213.77,8213.77,8213.77,100],["2024-12-05",8213.77,8213.77,8213.77,8213.77,0],["2024-12-06",8297.58,8297.58,8129.95,8129.95,5100],["2024-12-09",8297.58,8297.58,8297.58,8297.58,1000],["2024-12-10",8297.58,8297.58,8297.58,8297.58,0],["2024-12-11",8297.58,8297.58,8297.58,8297.58,2500],["2024-12-12",8297.58,8297.58,8297.58,8297.58,2300],["2024-12-13",8297.58,8297.58,8297.58,8297.58,6200],["2024-12-16",8213.77,8213.77,8213.77,8213.77,300],["2024-12-17",8381.4,8381.4,8381.4,8381.4,2000],["2024-12-18",8381.4,8381.4,8381.4,8381.4,0],["2024-12-19",8381.4,8381.4,8381.4,8381.4,3000],["2024-12-20",8381.4,8381.4,8381.4,8381.4,0],["2024-12-23",8381.4,8381.4,8381.4,8381.4,500],["2024-12-24",8381.4,8381.4,8381.4,8381.4,1600],["2024-12-25",8381.4,8381.4,8381.4,8381.4,0],["2024-12-26",8381.4,8381.4,8381.4,8381.4,100],["2024-12-27",8381.4,8381.4,8381.4,8381.4,1500],["2024-12-30",8381.4,8381.4,8381.4,8381.4,0],["2024-12-31",8381.4,8381.4,8213.77,8297.58,1000],["2025-01-02",8213.77,8213.77,8213.77,8213.77,4000],["2025-01-03",8549.02,8549.02,8549.02,8549.02,100],["2025-01-06",8549.02,8549.02,8549.02,8549.02,0],["2025-01-07",8549.02,8549.02,8549.02,8549.02,0],["2025-01-08",8549.02,8549.02,8549.02,8549.02,0],["2025-01-09",8549.02,8549.02,8549.02,8549.02,0],["2025-01-10",8465.21,8465.21,8465.21,8465.21,200],["2025-01-13",8381.4,8381.4,8381.4,8381.4,600],["2025-01-14",8297.58,8297.58,8297.58,8297.58,9100],["2025-01-15",8297.58,8297.58,8297.58,8297.58,200],["2025-01-16",8297.58,8297.58,8297.58,8297.58,0],["2025-01-17",8213.77,8213.77,8213.77,8213.77,300],["2025-01-20",8213.77,8213.77,8213.77,8213.77,0],["2025-01-21",8381.4,8381.4,8381.4,8381.4,2700],["2025-01-22",8381.4,8632.84,8381.4,8549.02,17700],["2025-01-23",8549.02,8632.84,8549.02,8632.84,3500],["2025-01-24",8549.02,8549.02,8549.02,8549.02,2700],["2025-02-03",8549.02,8549.02,8549.02,8549.02,0],["2025-02-04",8549.02,8549.02,8549.02,8549.02,0],["2025-02-05",9135.72,9135.72,9135.72,9135.72,100],["2025-02-06",8884.28,8884.28,8716.65,8716.65,1400],["2025-02-07",8632.84,8800.47,8632.84,8632.84,2000],["2025-02-10",8549.02,8549.02,8549.02,8549.02,1000],["2025-02-11",8632.84,8716.65,8632.84,8716.65,400],["2025-02-12",8716.65,8716.65,8632.84,8632.84,2400],["2025-02-13",8968.09,8968.09,8632.84,8716.65,2600],["2025-02-14",8716.65,9051.91,8716.65,8800.47,3600],["2025-02-17",9219.54,9219.54,8884.28,8884.28,2300],["2025-02-18",9135.72,9135.72,8800.47,8800.47,1300],["2025-02-19",8968.09,8968.09,8968.09,8968.09,100],["2025-02-20",8884.28,8884.28,8884.28,8884.28,1000],["2025-02-21",8884.28,8884.28,8884.28,8884.28,400],["2025-02-24",8884.28,8884.28,8800.47,8800.47,5200],["2025-02-25",8800.47,8884.28,8716.65,8884.28,3500],["2025-02-26",8884.28,8884.28,8884.28,8884.28,0],["2025-02-27",8884.28,8884.28,8884.28,8884.28,1800],["2025-02-28",8884.28,8884.28,8800.47,8800.47,4700],["2025-03-03",8800.47,8800.47,8716.65,8800.47,1000],["2025-03-04",8800.47,8800.47,8800.47,8800.47,1300],["2025-03-05",8800.47,8800.47,8716.65,8716.65,200],["2025-03-06",8884.28,8968.09,8884.28,8968.09,600],["2025-03-07",8968.09,8968.09,8968.09,8968.09,0],["2025-03-10",8800.47,8800.47,8800.47,8800.47,2600],["2025-03-11",8800.47,8800.47,8800.47,8800.47,1000],["2025-03-12",8800.47,8800.47,8800.47,8800.47,700],["2025-03-13",8800.47,8884.28,8800.47,8884.28,3400],["2025-03-14",8800.47,8884.28,8800.47,8884.28,2000],["2025-03-17",8884.28,8884.28,8884.28,8884.28,2000],["2025-03-18",8884.28,8884.28,8884.28,8884.28,4100],["2025-03-19",8800.47,8884.28,8800.47,8884.28,6500],["2025-03-20",8884.28,8884.28,8884.28,8884.28,5300],["2025-03-21",8800.47,9303.35,8800.47,9303.35,27800],["2025-03-24",9219.54,9638.61,9219.54,9554.79,46800],["2025-03-25",9638.61,9638.61,9470.98,9470.98,500],["2025-03-26",9470.98,9470.98,9470.98,9470.98,3000],["2025-03-27",9387.16,9387.16,9051.91,9135.72,5000],["2025-03-28",9135.72,9135.72,9051.91,9051.91,5300],["2025-03-31",9051.91,9051.91,9051.91,9051.91,0],["2025-04-01",9638.61,9638.61,9303.35,9303.35,300],["2025-04-02",9303.35,9303.35,9303.35,9303.35,300],["2025-04-03",9051.91,9051.91,8465.21,8465.21,5500],["2025-04-04",8549.02,8632.84,8381.4,8632.84,25700],["2025-04-08",8381.4,8465.21,8381.4,8381.4,6000],["2025-04-09",8465.21,8632.84,8465.21,8465.21,600],["2025-04-10",8884.28,9135.72,8800.47,9135.72,3300],["2025-04-11",9303.35,9303.35,8968.09,8968.09,4600],["2025-04-14",9219.54,9387.16,9219.54,9219.54,3800],["2025-04-15",9135.72,9135.72,8800.47,8884.28,6400],["2025-04-16",9051.91,9135.72,9051.91,9135.72,10000],["2025-04-17",9051.91,9051.91,8884.28,8884.28,1200],["2025-04-18",8884.28,8884.28,8884.28,8884.28,0],["2025-04-21",9051.91,9303.35,9051.91,9303.35,14700],["2025-04-22",9303.35,9303.35,9051.91,9135.72,9000],["2025-04-23",8968.09,8968.09,8884.28,8884.28,4400],["2025-04-24",9135.72,9135.72,9135.72,9135.72,200],["2025-04-25",9135.72,9135.72,9135.72,9135.72,200],["2025-04-28",9135.72,9135.72,9135.72,9135.72,0],["2025-04-29",9051.91,9051.91,8884.28,8968.09,7900],["2025-05-05",9135.72,9219.54,9135.72,9219.54,3300],["2025-05-06",9219.54,9219.54,9219.54,9219.54,1000],["2025-05-07",9219.54,10057.68,9219.54,9722.42,28500],["2025-05-08",9890.05,10141.49,9806.23,9806.23,19300],["2025-05-09",9806.23,9806.23,9554.79,9638.61,27800],["2025-05-12",9638.61,9638.61,9638.61,9638.61,1500],["2025-05-13",9470.98,9554.79,9470.98,9554.79,4500],["2025-05-14",9554.79,9554.79,9554.79,9554.79,1500],["2025-05-15",9554.79,9554.79,9470.98,9470.98,3100],["2025-05-16",9470.98,9470.98,9470.98,9470.98,0],["2025-05-19",9303.35,9806.23,9303.35,9806.23,8200],["2025-05-20",9890.05,9890.05,9890.05,9890.05,100],["2025-05-21",9303.35,9303.35,9303.35,9303.35,1100],["2025-05-22",10225.3,10225.3,9387.16,9387.16,600],["2025-05-23",9470.98,9470.98,9470.98,9470.98,2000],["2025-05-26",9470.98,10057.68,9470.98,10057.68,4400],["2025-05-27",10057.68,10057.68,10057.68,10057.68,0],["2025-05-28",10057.68,10057.68,10057.68,10057.68,0],["2025-05-29",9387.16,9554.79,9387.16,9554.79,1000],["2025-05-30",9554.79,9554.79,9554.79,9554.79,7400],["2025-06-02",9638.61,9638.61,9638.61,9638.61,100],["2025-06-03",9638.61,9638.61,9638.61,9638.61,0],["2025-06-04",9638.61,9638.61,9638.61,9638.61,0],["2025-06-05",9554.79,9554.79,9554.79,9554.79,200],["2025-06-06",9554.79,9554.79,9554.79,9554.79,1300],["2025-06-09",9470.98,9470.98,9470.98,9470.98,100],["2025-06-10",9638.61,9806.23,9638.61,9806.23,200],["2025-06-11",9470.98,9554.79,9470.98,9554.79,300],["2025-06-12",9554.79,9638.61,9554.79,9554.79,1000],["2025-06-13",9387.16,9554.79,9219.54,9554.79,19200],["2025-06-16",9638.61,9638.61,9638.61,9638.61,20600],["2025-06-17",9890.05,10476.75,9890.05,10476.75,120800],["2025-06-18",10812.0,10812.0,10057.68,10392.93,6500],["2025-06-19",10392.93,10476.75,10057.68,10225.3,15800],["2025-06-20",10141.49,10309.12,9722.42,10309.12,13500],["2025-06-23",10392.93,10392.93,10141.49,10309.12,5800],["2025-06-24",9806.23,9973.86,9722.42,9973.86,4300],["2025-06-25",10225.3,10225.3,10057.68,10057.68,1300],["2025-06-26",10057.68,10057.68,10057.68,10057.68,0],["2025-06-27",9722.42,9722.42,9722.42,9722.42,800],["2025-06-30",9722.42,9722.42,9722.42,9722.42,0],["2025-07-01",10392.93,10392.93,9722.42,9890.05,1100],["2025-07-02",9722.42,9890.05,9722.42,9890.05,1000],["2025-07-03",9890.05,9890.05,9890.05,9890.05,0],["2025-07-04",9890.05,9890.05,9554.79,9890.05,5400],["2025-07-07",9638.61,9890.05,9387.16,9890.05,30100],["2025-07-08",9890.05,9890.05,9470.98,9806.23,4800],["2025-07-09",9890.05,9890.05,9638.61,9722.42,15200],["2025-07-10",9973.86,9973.86,9890.05,9890.05,200],["2025-07-11",9890.05,9890.05,9722.42,9890.05,2000],["2025-07-14",9890.05,9890.05,9890.05,9890.05,0],["2025-07-15",9890.05,9890.05,9806.23,9806.23,6800],["2025-07-16",9722.42,9806.23,9722.42,9806.23,200],["2025-07-17",9806.23,9806.23,9722.42,9722.42,12300],["2025-07-18",9722.42,9973.86,9722.42,9973.86,9000],["2025-07-21",9973.86,9973.86,9806.23,9890.05,3500],["2025-07-22",9973.86,10141.49,9973.86,10141.49,8600],["2025-07-23",10225.3,10309.12,10057.68,10225.3,14800],["2025-07-24",10141.49,10141.49,10057.68,10057.68,3000],["2025-07-25",10057.68,10057.68,9806.23,9890.05,13200],["2025-07-28",9973.86,9973.86,9806.23,9973.86,16200],["2025-07-29",9973.86,10057.68,9722.42,9890.05,7200],["2025-07-30",9806.23,9890.05,9722.42,9722.42,3600],["2025-07-31",9890.05,9973.86,9806.23,9973.86,4500],["2025-08-01",9890.05,10057.68,9890.05,10057.68,1800],["2025-08-04",9890.05,9890.05,9890.05,9890.05,2500],["2025-08-05",9890.05,9890.05,9806.23,9806.23,20300],["2025-08-06",9890.05,10057.68,9890.05,9890.05,15500],["2025-08-07",9890.05,9973.86,9890.05,9890.05,11000],["2025-08-08",9890.05,10057.68,9890.05,9973.86,15000],["2025-08-11",10057.68,10141.49,9890.05,10141.49,10800],["2025-08-12",9973.86,10141.49,9973.86,10141.49,2500],["2025-08-13",9973.86,9973.86,9806.23,9890.05,11400],["2025-08-14",9973.86,9973.86,9973.86,9973.86,3500],["2025-08-15",9973.86,9973.86,9973.86,9973.86,6400],["2025-08-18",9973.86,10141.49,9890.05,10057.68,12300],["2025-08-19",10141.49,10225.3,10141.49,10225.3,19900],["2025-08-20",10225.3,10225.3,10141.49,10141.49,14700],["2025-08-21",10141.49,10225.3,10141.49,10225.3,4400],["2025-08-22",10141.49,10225.3,9890.05,9973.86,40300],["2025-08-25",10057.68,10141.49,9973.86,9973.86,2300],["2025-08-26",9973.86,9973.86,9973.86,9973.86,200],["2025-08-27",9973.86,10057.68,9973.86,10057.68,2100],["2025-08-28",10057.68,10057.68,10057.68,10057.68,0],["2025-08-29",10057.68,10057.68,10057.68,10057.68,6300],["2025-09-03",10057.68,10057.68,10057.68,10057.68,10000],["2025-09-04",10057.68,10141.49,10057.68,10141.49,1000],["2025-09-05",10141.49,10225.3,10141.49,10225.3,7500],["2025-09-08",10225.3,10309.12,10141.49,10141.49,26700],["2025-09-09",10141.49,10141.49,10141.49,10141.49,9700],["2025-09-10",10225.3,10225.3,10141.49,10225.3,19800],["2025-09-11",10309.12,10476.75,10225.3,10476.75,21400],["2025-09-12",10476.75,10644.37,10225.3,10476.75,26800],["2025-09-15",10476.75,10728.19,10476.75,10728.19,49800],["2025-09-16",10812.0,10979.63,10728.19,10728.19,52600],["2025-09-17",10895.82,10895.82,10728.19,10812.0,101900],["2025-09-18",10728.19,10979.63,10476.75,10979.63,46000],["2025-09-19",10979.63,10979.63,10344.44,10344.44,15600],["2025-09-22",10344.44,10344.44,9890.74,10344.44,54200],["2025-09-23",9981.48,10162.96,9981.48,10162.96,2300],["2025-09-24",9981.48,10072.22,9890.74,9981.48,1100],["2025-09-25",10072.22,10072.22,9890.74,9981.48,5400],["2025-09-26",9890.74,9981.48,9890.74,9890.74,14800],["2025-09-29",9890.74,9890.74,9800.0,9800.0,5300],["2025-09-30",9800.0,9890.74,9800.0,9890.74,500],["2025-10-01",9890.74,9981.48,9890.74,9981.48,2000],["2025-10-02",9890.74,9890.74,9890.74,9890.74,100],["2025-10-03",9890.74,9890.74,9800.0,9890.74,1700],["2025-10-06",9890.74,9981.48,9890.74,9890.74,8800],["2025-10-07",9890.74,9890.74,9890.74,9890.74,100],["2025-10-08",9981.48,9981.48,9890.74,9890.74,1700],["2025-10-09",9981.48,9981.48,9890.74,9890.74,3200],["2025-10-10",9890.74,9981.48,9890.74,9981.48,2600],["2025-10-13",9981.48,9981.48,9800.0,9981.48,1000],["2025-10-14",9981.48,9981.48,9890.74,9981.48,3200],["2025-10-15",9890.74,9890.74,9890.74,9890.74,1900],["2025-10-16",9800.0,9800.0,9800.0,9800.0,1600],["2025-10-17",9800.0,9800.0,9709.26,9709.26,5000],["2025-10-20",9709.26,9709.26,9527.78,9527.78,8700],["2025-10-21",9618.52,9618.52,9527.78,9618.52,4100],["2025-10-22",9527.78,9618.52,9437.04,9618.52,2300],["2025-10-23",9618.52,9618.52,9618.52,9618.52,600],["2025-10-24",9618.52,9618.52,9618.52,9618.52,0],["2025-10-27",9437.04,9618.52,9437.04,9527.78,1700],["2025-10-28",9437.04,9618.52,9437.04,9618.52,1700],["2025-10-29",9618.52,9618.52,9618.52,9618.52,400],["2025-10-30",9618.52,9618.52,9437.04,9437.04,15100],["2025-10-31",9527.78,9527.78,9527.78,9527.78,700],["2025-11-03",9527.78,9527.78,9527.78,9527.78,4200],["2025-11-04",9618.52,9618.52,9618.52,9618.52,200],["2025-11-05",9618.52,9618.52,9618.52,9618.52,0],["2025-11-06",9618.52,9618.52,9437.04,9437.04,500],["2025-11-07",9618.52,9618.52,9527.78,9527.78,400],["2025-11-10",9527.78,9527.78,9527.78,9527.78,700],["2025-11-11",9527.78,9527.78,9527.78,9527.78,0],["2025-11-12",9618.52,9618.52,9618.52,9618.52,2600],["2025-11-13",9527.78,9527.78,9527.78,9527.78,100],["2025-11-14",9527.78,9527.78,9527.78,9527.78,0],["2025-11-17",9709.26,10072.22,9709.26,10072.22,18900],["2025-11-18",10072.22,10072.22,10072.22,10072.22,0],["2025-11-19",10072.22,10072.22,10072.22,10072.22,0],["2025-11-20",10072.22,10072.22,10072.22,10072.22,200],["2025-11-21",10072.22,10072.22,10072.22,10072.22,0],["2025-11-24",9890.74,9890.74,9890.74,9890.74,100],["2025-11-25",9800.0,9800.0,9800.0,9800.0,300],["2025-11-26",9800.0,9800.0,9800.0,9800.0,0],["2025-11-27",9890.74,9981.48,9890.74,9981.48,500],["2025-11-28",9981.48,9981.48,9890.74,9890.74,700],["2025-12-01",9890.74,9890.74,9890.74,9890.74,0],["2025-12-02",9709.26,9890.74,9709.26,9890.74,600],["2025-12-03",9890.74,9981.48,9890.74,9981.48,1900],["2025-12-04",9981.48,9981.48,9981.48,9981.48,0],["2025-12-05",9981.48,9981.48,9981.48,9981.48,0],["2025-12-08",9981.48,9981.48,9981.48,9981.48,0],["2025-12-09",9890.74,9890.74,9890.74,9890.74,300],["2025-12-10",9890.74,9890.74,9890.74,9890.74,100],["2025-12-11",9890.74,9890.74,9890.74,9890.74,0],["2025-12-12",9800.0,9800.0,9164.81,9164.81,8000],["2025-12-15",9709.26,9709.26,9709.26,9709.26,100],["2025-12-16",9709.26,9709.26,9709.26,9709.26,0],["2025-12-17",9800.0,9800.0,9800.0,9800.0,900],["2025-12-18",9800.0,9800.0,9800.0,9800.0,3300],["2025-12-19",9800.0,9800.0,9800.0,9800.0,200],["2025-12-22",9800.0,9800.0,9800.0,9800.0,0],["2025-12-23",9800.0,9800.0,9800.0,9800.0,0],["2025-12-24",9800.0,9800.0,9800.0,9800.0,100],["2025-12-25",9800.0,9800.0,9255.56,9255.56,1200],["2025-12-26",9709.26,9709.26,9618.52,9618.52,200],["2025-12-29",9618.52,9618.52,9618.52,9618.52,0],["2025-12-30",9618.52,9618.52,9618.52,9618.52,0],["2025-12-31",9618.52,9618.52,9618.52,9618.52,0],["2026-01-05",9618.52,9618.52,9618.52,9618.52,1300],["2026-01-06",9618.52,9618.52,9618.52,9618.52,0],["2026-01-07",9618.52,9618.52,9618.52,9618.52,0],["2026-01-08",9618.52,9618.52,9618.52,9618.52,0],["2026-01-09",9527.78,9618.52,9527.78,9618.52,4500],["2026-01-12",9618.52,9618.52,9618.52,9618.52,0],["2026-01-13",9890.74,9890.74,9890.74,9890.74,100],["2026-01-14",9981.48,9981.48,9981.48,9981.48,100],["2026-01-15",9800.0,9800.0,9800.0,9800.0,2900],["2026-01-16",9709.26,9800.0,9527.78,9800.0,4700],["2026-01-19",9800.0,9800.0,9800.0,9800.0,0],["2026-01-20",9890.74,9890.74,9890.74,9890.74,11700],["2026-01-21",9890.74,9890.74,9890.74,9890.74,16700],["2026-01-22",9890.74,9890.74,9890.74,9890.74,0],["2026-01-23",9981.48,10072.22,9890.74,9890.74,14400],["2026-01-26",9890.74,9890.74,9890.74,9890.74,5000],["2026-01-27",9890.74,9890.74,9890.74,9890.74,0],["2026-01-28",9890.74,9890.74,9890.74,9890.74,100],["2026-01-29",9890.74,9890.74,9527.78,9618.52,1800],["2026-01-30",9709.26,9709.26,9709.26,9709.26,1000],["2026-02-02",9800.0,9800.0,9800.0,9800.0,4700],["2026-02-03",9709.26,9890.74,9709.26,9890.74,7300],["2026-02-04",9890.74,9890.74,9890.74,9890.74,0],["2026-02-05",9800.0,9800.0,9709.26,9709.26,2500],["2026-02-06",9709.26,9709.26,9618.52,9618.52,9500],["2026-02-09",9618.52,9618.52,9618.52,9618.52,0],["2026-02-10",9618.52,9618.52,9618.52,9618.52,100],["2026-02-11",9618.52,9618.52,9618.52,9618.52,0],["2026-02-12",9618.52,9618.52,9618.52,9618.52,1500],["2026-02-13",9618.52,9618.52,9618.52,9618.52,0],["2026-02-23",9618.52,9618.52,9618.52,9618.52,5400],["2026-02-24",9618.52,9618.52,9618.52,9618.52,0],["2026-02-25",9890.74,9890.74,9890.74,9890.74,400],["2026-02-26",9890.74,9890.74,9890.74,9890.74,900],["2026-02-27",9890.74,9890.74,9890.74,9890.74,0],["2026-03-02",9890.74,10435.19,9890.74,10253.7,37100],["2026-03-03",10525.93,10525.93,10253.7,10435.19,13800],["2026-03-04",10344.44,10435.19,9800.0,10162.96,18000],["2026-03-05",9981.48,10162.96,9981.48,10162.96,2600],["2026-03-06",10162.96,10162.96,9890.74,10072.22,6000],["2026-03-09",10162.96,10162.96,9709.26,10072.22,2800],["2026-03-10",10072.22,10253.7,10072.22,10253.7,8600],["2026-03-11",10162.96,10162.96,10162.96,10162.96,100],["2026-03-12",10162.96,10162.96,9981.48,10162.96,2200],["2026-03-13",10162.96,10162.96,9890.74,9890.74,22000],["2026-03-16",9890.74,9890.74,9890.74,9890.74,6000],["2026-03-17",9890.74,9890.74,9709.26,9800.0,2900],["2026-03-18",9890.74,9890.74,9890.74,9890.74,400],["2026-03-19",9890.74,9890.74,9890.74,9890.74,600],["2026-03-20",9800.0,9800.0,9800.0,9800.0,1600],["2026-03-23",9800.0,9800.0,9800.0,9800.0,0],["2026-03-24",9800.0,9800.0,9800.0,9800.0,1700],["2026-03-25",9800.0,9800.0,9800.0,9800.0,0],["2026-03-26",9800.0,9800.0,9800.0,9800.0,5300],["2026-03-27",10162.96,10162.96,9800.0,9800.0,400],["2026-03-30",9800.0,9800.0,9800.0,9800.0,0],["2026-03-31",9800.0,9800.0,9800.0,9800.0,0],["2026-04-01",9800.0,9800.0,9800.0,9800.0,100],["2026-04-02",9800.0,9800.0,9800.0,9800.0,0],["2026-04-03",9800.0,9800.0,9800.0,9800.0,0],["2026-04-06",9800.0,10072.22,9709.26,10072.22,900],["2026-04-07",10072.22,10072.22,10072.22,10072.22,0],["2026-04-08",10072.22,10072.22,10072.22,10072.22,0],["2026-04-09",10072.22,10072.22,10072.22,10072.22,0],["2026-04-10",9890.74,9890.74,9890.74,9890.74,1000],["2026-04-13",10072.22,10072.22,10072.22,10072.22,100],["2026-04-14",9981.48,10072.22,9890.74,10072.22,1400],["2026-04-15",10072.22,10072.22,10072.22,10072.22,0],["2026-04-16",10072.22,10072.22,10072.22,10072.22,0],["2026-04-17",10162.96,10253.7,10072.22,10253.7,7000],["2026-04-20",10253.7,10253.7,10253.7,10253.7,0],["2026-04-21",10072.22,10072.22,10072.22,10072.22,1600],["2026-04-22",10072.22,10072.22,10072.22,10072.22,2000],["2026-04-23",10072.22,10072.22,10072.22,10072.22,1000],["2026-04-24",10162.96,10162.96,10162.96,10162.96,7000],["2026-04-28",10162.96,10162.96,9981.48,9981.48,700],["2026-04-29",9981.48,9981.48,9981.48,9981.48,700],["2026-05-04",9981.48,10072.22,9981.48,10072.22,200],["2026-05-05",10072.22,10072.22,10072.22,10072.22,1300],["2026-05-06",10072.22,10072.22,10072.22,10072.22,2000],["2026-05-07",10072.22,10072.22,10072.22,10072.22,0],["2026-05-08",10162.96,10162.96,10072.22,10072.22,600],["2026-05-11",10072.22,10072.22,10072.22,10072.22,0],["2026-05-12",9890.74,10072.22,9890.74,10072.22,1600],["2026-05-13",9981.48,9981.48,9981.48,9981.48,100],["2026-05-14",10072.22,10072.22,10072.22,10072.22,100],["2026-05-15",9981.48,9981.48,9981.48,9981.48,200],["2026-05-18",9890.74,9981.48,9890.74,9981.48,400],["2026-05-19",9981.48,9981.48,9981.48,9981.48,100],["2026-05-20",9981.48,9981.48,9981.48,9981.48,0],["2026-05-21",9981.48,9981.48,9981.48,9981.48,100],["2026-05-22",9981.48,9981.48,9981.48,9981.48,1000],["2026-05-25",9981.48,9981.48,9981.48,9981.48,0],["2026-05-26",9890.74,9890.74,9890.74,9890.74,100],["2026-05-27",9890.74,9981.48,9890.74,9981.48,500],["2026-05-28",9981.48,9981.48,9981.48,9981.48,100],["2026-05-29",9981.48,9981.48,9981.48,9981.48,100],["2026-06-01",9981.48,9981.48,9890.74,9890.74,2100],["2026-06-02",9981.48,9981.48,9981.48,9981.48,1000],["2026-06-03",9981.48,9981.48,9981.48,9981.48,0],["2026-06-04",9981.48,9981.48,9981.48,9981.48,0],["2026-06-05",9890.74,9890.74,9800.0,9800.0,2000],["2026-06-08",9800.0,9800.0,9800.0,9800.0,100],["2026-06-09",9890.74,9890.74,9890.74,9890.74,1000],["2026-06-10",9890.74,9890.74,9890.74,9890.74,100],["2026-06-11",9981.48,10072.22,9981.48,10072.22,1200],["2026-06-12",10072.22,10072.22,10072.22,10072.22,0],["2026-06-15",9981.48,9981.48,9981.48,9981.48,100],["2026-06-16",9981.48,9981.48,9981.48,9981.48,200],["2026-06-17",9981.48,9981.48,9981.48,9981.48,0],["2026-06-18",9981.48,9981.48,9981.48,9981.48,1100],["2026-06-19",9800.0,9800.0,9800.0,9800.0,2000],["2026-06-22",9800.0,9800.0,9800.0,9800.0,0],["2026-06-23",9981.48,9981.48,9981.48,9981.48,100],["2026-06-24",9981.48,9981.48,9981.48,9981.48,0],["2026-06-25",9890.74,9890.74,9890.74,9890.74,2900],["2026-06-26",9890.74,9890.74,9890.74,9890.74,200],["2026-06-29",9890.74,9890.74,9890.74,9890.74,0],["2026-06-30",9800.0,9800.0,9800.0,9800.0,5000],["2026-07-01",9800.0,9800.0,9800.0,9800.0,1200],["2026-07-02",9800.0,9800.0,9618.52,9618.52,4100],["2026-07-03",9709.26,9709.26,9709.26,9709.26,500],["2026-07-06",9890.74,9890.74,9890.74,9890.74,100],["2026-07-07",9890.74,9890.74,9890.74,9890.74,100],["2026-07-08",9890.74,9890.74,9890.74,9890.74,0],["2026-07-09",9890.74,9890.74,9890.74,9890.74,0],["2026-07-10",9890.74,9890.74,9890.74,9890.74,0],["2026-07-13",9890.74,9890.74,9890.74,9890.74,0],["2026-07-14",9890.74,9890.74,9890.74,9890.74,0],["2026-07-15",9709.26,9800.0,9709.26,9800.0,3500],["2026-07-16",9709.26,9709.26,9709.26,9709.26,800],["2026-07-17",9709.26,9709.26,9709.26,9709.26,6300],["2026-07-20",9709.26,9709.26,9527.78,9527.78,5800],["2026-07-21",9527.78,9527.78,9527.78,9527.78,6400],["2026-07-22",9437.04,9437.04,9437.04,9437.04,1000],["2026-07-23",9527.78,9527.78,9527.78,9527.78,300],["2026-07-24",9527.78,9527.78,9527.78,9527.78,900],["2026-07-27",9527.78,9527.78,9527.78,9527.78,100],["2026-07-28",9346.3,9527.78,9074.07,9074.07,800],["2026-07-29",9255.56,9527.78,9255.56,9527.78,1000],["2026-07-30",9164.81,9527.78,9164.81,9527.78,2200],["2026-07-31",9527.78,9527.78,9527.78,9527.78,200],["2026-08-03",9527.78,9527.78,9527.78,9527.78,0],["2026-08-04",9527.78,9527.78,9527.78,9527.78,0],["2026-08-05",9527.78,9527.78,9527.78,9527.78,0],["2026-08-06",9527.78,9527.78,9527.78,9527.78,400],["2026-08-07",9527.78,9527.78,9527.78,9527.78,0],["2026-08-10",9527.78,9527.78,9527.78,9527.78,0],["2026-08-11",9527.78,9527.78,9527.78,9527.78,0],["2026-08-12",9527.78,9527.78,9527.78,9527.78,0],["2026-08-13",9618.52,9618.52,9618.52,9618.52,100],["2026-08-14",9618.52,9618.52,9618.52,9618.52,0],["2026-08-17",9618.52,9618.52,9618.52,9618.52,0],["2026-08-18",9618.52,9618.52,9618.52,9618.52,0],["2026-08-19",9618.52,9618.52,9618.52,9618.52,0],["2026-08-20",9618.52,9618.52,9618.52,9618.52,0],["2026-08-21",9709.26,9709.26,9437.04,9437.04,1500],["2026-08-24",9800.0,9800.0,9618.52,9618.52,400],["2026-08-25",9800.0,9800.0,9800.0,9800.0,100],["2026-08-26",9800.0,9800.0,9800.0,9800.0,0],["2026-08-27",9800.0,9800.0,9800.0,9800.0,100],["2026-08-28",9800.0,9800.0,9800.0,9800.0,0],["2026-09-03",9800.0,9800.0,9800.0,9800.0,0],["2026-09-04",9437.04,9800.0,9437.04,9800.0,900],["2026-09-07",9800.0,9800.0,9800.0,9800.0,300],["2026-09-08",9709.26,9709.26,9709.26,9709.26,200],["2026-09-09",9709.26,9709.26,9709.26,9709.26,0],["2026-09-10",9709.26,9709.26,9709.26,9709.26,700],["2026-09-11",9618.52,9618.52,9618.52,9618.52,100],["2026-09-14",9618.52,9800.0,9618.52,9800.0,300],["2026-09-15",9800.0,9800.0,9800.0,9800.0,100],["2026-09-16",9800.0,9800.0,9800.0,9800.0,700],["2026-09-17",9800.0,9800.0,9800.0,9800.0,1200],["2026-09-18",9800.0,9800.0,9800.0,9800.0,0],["2026-09-21",9800.0,9800.0,9800.0,9800.0,300],["2026-09-22",9618.52,9890.74,9618.52,9890.74,2600],["2026-09-23",9800.0,9800.0,9800.0,9800.0,200],["2026-09-24",9800.0,9800.0,9709.26,9709.26,2000],["2026-09-25",9800.0,9800.0,9800.0,9800.0,200],["2026-09-28",9890.74,9890.74,9890.74,9890.74,2200],["2026-09-29",9890.74,9890.74,9890.74,9890.74,600],["2026-09-30",9890.74,9890.74,9890.74,9890.74,200],["2026-10-01",9890.74,9890.74,9709.26,9709.26,5400],["2026-10-02",9709.26,9800.0,9618.52,9800.0,4500],["2026-10-05",9800.0,9800.0,9700.0,9800.0,500],["2026-10-06",9600.0,9700.0,9500.0,9500.0,1300],["2026-10-07",9500.0,9600.0,9500.0,9600.0,400],["2026-10-08",9600.0,9600.0,9600.0,9600.0,500],["2026-10-09",9500.0,9500.0,9400.0,9400.0,1400],["2026-10-12",9400.0,9400.0,9400.0,9400.0,200]]}