{"sym":"PSW","index":false,"bars":[["2015-07-21",5509.75,5509.75,5428.72,5428.72,1800],["2015-07-22",5266.67,5266.67,5266.67,5266.67,3000],["2015-07-23",5266.67,5469.23,5266.67,5469.23,1300],["2015-07-24",5064.11,5266.67,5064.11,5266.67,500],["2015-07-27",5266.67,5266.67,5266.67,5266.67,0],["2015-07-28",5266.67,5266.67,5266.67,5266.67,0],["2015-07-29",5469.23,5469.23,5469.23,5469.23,100],["2015-07-30",5469.23,5469.23,5469.23,5469.23,0],["2015-07-31",5469.23,5469.23,5469.23,5469.23,0],["2015-08-03",5226.16,5226.16,4942.57,4942.57,1200],["2015-08-04",4902.05,5347.7,4902.05,5347.7,600],["2015-08-05",5064.11,5064.11,5064.11,5064.11,100],["2015-08-06",5064.11,5064.11,5064.11,5064.11,0],["2015-08-07",4658.98,4658.98,4658.98,4658.98,100],["2015-08-10",4658.98,4658.98,4658.98,4658.98,449800],["2015-08-11",4658.98,4658.98,4658.98,4658.98,0],["2015-08-12",4658.98,4658.98,4658.98,4658.98,0],["2015-08-13",4658.98,4658.98,4658.98,4658.98,0],["2015-08-14",5104.62,5104.62,5104.62,5104.62,100],["2015-08-17",5104.62,5104.62,5104.62,5104.62,0],["2015-08-18",5104.62,5104.62,5104.62,5104.62,0],["2015-08-19",5104.62,5104.62,5104.62,5104.62,0],["2015-08-20",5104.62,5104.62,5104.62,5104.62,0],["2015-08-21",5104.62,5104.62,5104.62,5104.62,0],["2015-08-24",5104.62,5104.62,5104.62,5104.62,0],["2015-08-25",5104.62,5104.62,5104.62,5104.62,0],["2015-08-26",5104.62,5104.62,5104.62,5104.62,0],["2015-08-27",5104.62,5104.62,5104.62,5104.62,0],["2015-08-28",5104.62,5104.62,5104.62,5104.62,0],["2015-08-31",4618.46,4618.46,4618.46,4618.46,1000],["2015-09-01",4618.46,4618.46,4618.46,4618.46,0],["2015-09-03",4496.93,4496.93,4496.93,4496.93,5000],["2015-09-04",4496.93,4496.93,4496.93,4496.93,0],["2015-09-07",4496.93,4496.93,4496.93,4496.93,0],["2015-09-08",4456.41,4456.41,4456.41,4456.41,1000],["2015-09-09",4456.41,4456.41,4456.41,4456.41,0],["2015-09-10",4456.41,4456.41,4456.41,4456.41,0],["2015-09-11",4456.41,4456.41,4456.41,4456.41,0],["2015-09-14",4010.77,4861.54,4010.77,4861.54,200],["2015-09-15",4861.54,4861.54,4861.54,4861.54,0],["2015-09-16",4861.54,4861.54,4861.54,4861.54,0],["2015-09-17",4456.41,4456.41,4456.41,4456.41,10000],["2015-09-18",4456.41,4456.41,4456.41,4456.41,1650],["2015-09-21",4537.44,4537.44,4537.44,4537.44,100],["2015-09-22",4537.44,4537.44,4537.44,4537.44,0],["2015-09-23",4537.44,4537.44,4537.44,4537.44,0],["2015-09-24",4537.44,4537.44,4537.44,4537.44,0],["2015-09-25",4537.44,4537.44,4537.44,4537.44,0],["2015-09-28",4537.44,4537.44,4537.44,4537.44,0],["2015-09-29",4091.8,4091.8,4091.8,4091.8,100],["2015-09-30",4091.8,4091.8,4091.8,4091.8,0],["2015-10-01",4091.8,4091.8,4091.8,4091.8,0],["2015-10-02",4091.8,4091.8,4091.8,4091.8,0],["2015-10-05",4091.8,4091.8,4091.8,4091.8,0],["2015-10-06",4091.8,4091.8,4091.8,4091.8,0],["2015-10-07",4091.8,4091.8,4091.8,4091.8,0],["2015-10-08",4496.93,4496.93,4496.93,4496.93,100],["2015-10-09",4496.93,4496.93,4496.93,4496.93,0],["2015-10-12",4942.57,4942.57,4942.57,4942.57,200],["2015-10-13",4456.41,4456.41,4456.41,4456.41,100],["2015-10-14",4456.41,4456.41,4456.41,4456.41,0],["2015-10-15",4456.41,4456.41,4456.41,4456.41,0],["2015-10-16",4456.41,4456.41,4456.41,4456.41,0],["2015-10-19",4456.41,4456.41,4456.41,4456.41,0],["2015-10-20",4893.32,4893.32,4893.32,4893.32,100],["2015-10-21",4412.72,4587.48,4412.72,4587.48,1100],["2015-10-22",4587.48,4587.48,4587.48,4587.48,0],["2015-10-23",4587.48,4587.48,4587.48,4587.48,8500],["2015-10-26",4587.48,4587.48,4587.48,4587.48,0],["2015-10-27",4587.48,4587.48,4587.48,4587.48,0],["2015-10-28",4587.48,4587.48,4587.48,4587.48,0],["2015-10-29",4587.48,4587.48,4587.48,4587.48,300],["2015-10-30",4587.48,4587.48,4587.48,4587.48,0],["2015-11-02",4587.48,4587.48,4587.48,4587.48,0],["2015-11-03",4587.48,4587.48,4587.48,4587.48,0],["2015-11-04",4587.48,4587.48,4587.48,4587.48,0],["2015-11-05",4587.48,4587.48,4587.48,4587.48,0],["2015-11-06",4587.48,4587.48,4587.48,4587.48,0],["2015-11-09",4587.48,4587.48,4587.48,4587.48,0],["2015-11-10",4631.17,4631.17,4587.48,4587.48,10300],["2015-11-11",4587.48,4587.48,4587.48,4587.48,0],["2015-11-12",4587.48,4587.48,4587.48,4587.48,0],["2015-11-13",4587.48,4587.48,4587.48,4587.48,0],["2015-11-16",4587.48,4587.48,4587.48,4587.48,0],["2015-11-17",4587.48,4587.48,4587.48,4587.48,0],["2015-11-18",4587.48,4587.48,4587.48,4587.48,0],["2015-11-19",4587.48,4587.48,4587.48,4587.48,0],["2015-11-20",4587.48,4587.48,4587.48,4587.48,0],["2015-11-23",4587.48,4587.48,4587.48,4587.48,0],["2015-11-24",4587.48,4587.48,4587.48,4587.48,0],["2015-11-25",4587.48,4587.48,4587.48,4587.48,0],["2015-11-26",4587.48,4587.48,4587.48,4587.48,0],["2015-11-27",4587.48,4587.48,4587.48,4587.48,0],["2015-11-30",4587.48,4587.48,4587.48,4587.48,0],["2015-12-01",4587.48,4587.48,4587.48,4587.48,0],["2015-12-02",4587.48,4587.48,4587.48,4587.48,0],["2015-12-03",4587.48,4587.48,4587.48,4587.48,0],["2015-12-04",4587.48,4587.48,4587.48,4587.48,0],["2015-12-07",4587.48,4587.48,4587.48,4587.48,0],["2015-12-08",4587.48,4587.48,4587.48,4587.48,0],["2015-12-09",4543.79,4543.79,4543.79,4543.79,700],["2015-12-10",4543.79,4543.79,4543.79,4543.79,0],["2015-12-11",4543.79,4543.79,4543.79,4543.79,0],["2015-12-14",4543.79,4543.79,4543.79,4543.79,0],["2015-12-15",4543.79,4543.79,4543.79,4543.79,0],["2015-12-16",4543.79,4543.79,4543.79,4543.79,0],["2015-12-17",4543.79,4543.79,4543.79,4543.79,0],["2015-12-18",4543.79,4543.79,4543.79,4543.79,0],["2015-12-21",4543.79,4543.79,4543.79,4543.79,0],["2015-12-22",4543.79,4543.79,4543.79,4543.79,0],["2015-12-23",4500.1,4500.1,4500.1,4500.1,200],["2015-12-24",4500.1,4500.1,4500.1,4500.1,0],["2015-12-25",4500.1,4500.1,4500.1,4500.1,0],["2015-12-28",4500.1,4500.1,4500.1,4500.1,0],["2015-12-29",4500.1,4500.1,4500.1,4500.1,0],["2015-12-30",4500.1,4500.1,4500.1,4500.1,0],["2015-12-31",4500.1,4500.1,4500.1,4500.1,0],["2016-01-04",4456.41,4456.41,4456.41,4456.41,10000],["2016-01-05",4456.41,4456.41,4456.41,4456.41,0],["2016-01-06",4456.41,4456.41,4456.41,4456.41,0],["2016-01-07",4456.41,4456.41,4456.41,4456.41,0],["2016-01-08",4456.41,4456.41,4456.41,4456.41,0],["2016-01-11",4456.41,4456.41,4456.41,4456.41,0],["2016-01-12",4456.41,4456.41,4456.41,4456.41,0],["2016-01-13",4456.41,4456.41,4456.41,4456.41,0],["2016-01-14",4456.41,4456.41,4456.41,4456.41,0],["2016-01-15",4412.72,4412.72,4412.72,4412.72,6000],["2016-01-18",4412.72,4412.72,4412.72,4412.72,0],["2016-01-19",4412.72,4412.72,4412.72,4412.72,0],["2016-01-20",4412.72,4412.72,4412.72,4412.72,0],["2016-01-21",4412.72,4412.72,4412.72,4412.72,0],["2016-01-22",4412.72,4412.72,4412.72,4412.72,0],["2016-01-25",4412.72,4412.72,4412.72,4412.72,0],["2016-01-26",4412.72,4412.72,4412.72,4412.72,0],["2016-01-27",4412.72,4412.72,4412.72,4412.72,0],["2016-01-28",4412.72,4412.72,4412.72,4412.72,0],["2016-01-29",4849.63,4849.63,4849.63,4849.63,100],["2016-02-01",4369.03,4369.03,4369.03,4369.03,100],["2016-02-02",4369.03,4369.03,4369.03,4369.03,0],["2016-02-03",4369.03,4369.03,4369.03,4369.03,0],["2016-02-04",3932.13,3932.13,3932.13,3932.13,100],["2016-02-05",3932.13,3932.13,3932.13,3932.13,0],["2016-02-15",3932.13,3932.13,3932.13,3932.13,0],["2016-02-16",3932.13,3932.13,3932.13,3932.13,0],["2016-02-17",4325.34,4325.34,4325.34,4325.34,200],["2016-02-18",4325.34,4325.34,4325.34,4325.34,0],["2016-02-19",4718.56,4718.56,4718.56,4718.56,200],["2016-02-22",4281.65,4805.94,4281.65,4805.94,200],["2016-02-23",4325.34,4325.34,4325.34,4325.34,100],["2016-02-24",4718.56,4718.56,4718.56,4718.56,100],["2016-02-25",5155.46,5155.46,5155.46,5155.46,100],["2016-02-26",5155.46,5155.46,5155.46,5155.46,100],["2016-02-29",5155.46,5155.46,5155.46,5155.46,0],["2016-03-01",5286.53,5286.53,5286.53,5286.53,200],["2016-03-02",5286.53,5286.53,5286.53,5286.53,0],["2016-03-03",5286.53,5286.53,5286.53,5286.53,0],["2016-03-04",5286.53,5286.53,5286.53,5286.53,0],["2016-03-07",5286.53,5286.53,5286.53,5286.53,0],["2016-03-08",5286.53,5286.53,5286.53,5286.53,0],["2016-03-09",5286.53,5286.53,5286.53,5286.53,0],["2016-03-10",5286.53,5286.53,5286.53,5286.53,0],["2016-03-11",5286.53,5286.53,5286.53,5286.53,0],["2016-03-14",5417.6,5417.6,5417.6,5417.6,100],["2016-03-15",5636.05,5636.05,5636.05,5636.05,154],["2016-03-16",5111.77,5111.77,5111.77,5111.77,130],["2016-03-17",5461.29,5461.29,5461.29,5461.29,100],["2016-03-18",5636.05,5985.57,5636.05,5985.57,200],["2016-03-21",5985.57,5985.57,5985.57,5985.57,0],["2016-03-22",5985.57,5985.57,5985.57,5985.57,0],["2016-03-23",5417.6,5417.6,5417.6,5417.6,200],["2016-03-24",5941.88,5941.88,5941.88,5941.88,100],["2016-03-25",5941.88,5941.88,5941.88,5941.88,0],["2016-03-28",5941.88,5941.88,5941.88,5941.88,0],["2016-03-29",5941.88,5941.88,5941.88,5941.88,0],["2016-03-30",5941.88,5941.88,5941.88,5941.88,0],["2016-03-31",5941.88,5941.88,5941.88,5941.88,0],["2016-04-01",5941.88,5941.88,5941.88,5941.88,0],["2016-04-04",5941.88,5941.88,5941.88,5941.88,0],["2016-04-05",5941.88,5941.88,5941.88,5941.88,0],["2016-04-06",5941.88,5941.88,5941.88,5941.88,0],["2016-04-07",5941.88,5941.88,5941.88,5941.88,22],["2016-04-08",5941.88,5941.88,5941.88,5941.88,0],["2016-04-11",5941.88,5941.88,5941.88,5941.88,0],["2016-04-12",5941.88,5941.88,5941.88,5941.88,0],["2016-04-13",5941.88,5941.88,5941.88,5941.88,0],["2016-04-14",5941.88,5941.88,5941.88,5941.88,0],["2016-04-15",5941.88,5941.88,5941.88,5941.88,0],["2016-04-19",5941.88,5941.88,5941.88,5941.88,10],["2016-04-20",5941.88,5941.88,5941.88,5941.88,0],["2016-04-21",5941.88,5941.88,5941.88,5941.88,0],["2016-04-22",5941.88,5941.88,5941.88,5941.88,0],["2016-04-25",5941.88,5941.88,5941.88,5941.88,0],["2016-04-26",5941.88,5941.88,5941.88,5941.88,0],["2016-04-27",5941.88,5941.88,5941.88,5941.88,0],["2016-04-28",5941.88,5941.88,5941.88,5941.88,0],["2016-04-29",5941.88,5941.88,5941.88,5941.88,0],["2016-05-04",5941.88,5941.88,5941.88,5941.88,0],["2016-05-05",5941.88,5941.88,5941.88,5941.88,0],["2016-05-06",5941.88,5941.88,5941.88,5941.88,0],["2016-05-09",5941.88,5941.88,5941.88,5941.88,0],["2016-05-10",5941.88,5941.88,5941.88,5941.88,0],["2016-05-11",5941.88,5941.88,5941.88,5941.88,0],["2016-05-12",5941.88,5941.88,5941.88,5941.88,0],["2016-05-13",5941.88,5941.88,5941.88,5941.88,0],["2016-05-16",5941.88,5941.88,5941.88,5941.88,0],["2016-05-17",5941.88,5941.88,5941.88,5941.88,0],["2016-05-18",5941.88,5941.88,5941.88,5941.88,0],["2016-05-19",5941.88,5941.88,5941.88,5941.88,0],["2016-05-20",5941.88,5941.88,5941.88,5941.88,0],["2016-05-23",5941.88,5941.88,5941.88,5941.88,0],["2016-05-24",5461.29,5461.29,5461.29,5461.29,100],["2016-05-25",5461.29,5461.29,5461.29,5461.29,8000],["2016-05-26",5461.29,5461.29,5461.29,5461.29,0],["2016-05-27",5461.29,5461.29,5461.29,5461.29,0],["2016-05-30",5415.01,5415.01,5415.01,5415.01,8800],["2016-05-31",5415.01,5415.01,5415.01,5415.01,0],["2016-06-01",5415.01,5415.01,5415.01,5415.01,0],["2016-06-02",5415.01,5415.01,5415.01,5415.01,0],["2016-06-03",5322.44,5322.44,5322.44,5322.44,5000],["2016-06-06",5322.44,5322.44,5322.44,5322.44,0],["2016-06-07",5322.44,5322.44,5322.44,5322.44,0],["2016-06-08",5322.44,5322.44,5322.44,5322.44,0],["2016-06-09",5322.44,5322.44,5322.44,5322.44,0],["2016-06-10",5322.44,5322.44,5322.44,5322.44,0],["2016-06-13",5322.44,5322.44,5322.44,5322.44,0],["2016-06-14",5322.44,5322.44,5322.44,5322.44,0],["2016-06-15",5322.44,5322.44,5322.44,5322.44,0],["2016-06-16",5322.44,5322.44,5322.44,5322.44,1000],["2016-06-17",5322.44,5322.44,5322.44,5322.44,0],["2016-06-20",5322.44,5322.44,5322.44,5322.44,0],["2016-06-21",5322.44,5322.44,5322.44,5322.44,0],["2016-06-22",5322.44,5322.44,5322.44,5322.44,0],["2016-06-23",5322.44,5322.44,5322.44,5322.44,0],["2016-06-24",5322.44,5322.44,5322.44,5322.44,0],["2016-06-27",5322.44,5322.44,5322.44,5322.44,0],["2016-06-28",5322.44,5322.44,5322.44,5322.44,0],["2016-06-29",5322.44,5322.44,5322.44,5322.44,0],["2016-06-30",5322.44,5322.44,5322.44,5322.44,0],["2016-07-01",5322.44,5322.44,5322.44,5322.44,0],["2016-07-04",5322.44,5322.44,5322.44,5322.44,0],["2016-07-05",5553.85,5553.85,5553.85,5553.85,1000],["2016-07-06",5553.85,5553.85,5553.85,5553.85,0],["2016-07-07",5553.85,5553.85,5553.85,5553.85,600],["2016-07-08",5553.85,5553.85,5553.85,5553.85,0],["2016-07-11",5553.85,5553.85,5553.85,5553.85,0],["2016-07-12",5553.85,5553.85,5553.85,5553.85,0],["2016-07-13",5553.85,5553.85,5553.85,5553.85,0],["2016-07-14",5553.85,5553.85,5553.85,5553.85,700],["2016-07-15",5553.85,5553.85,5553.85,5553.85,0],["2016-07-18",5553.85,5553.85,5553.85,5553.85,0],["2016-07-19",5553.85,5553.85,5553.85,5553.85,0],["2016-07-20",5553.85,5553.85,5553.85,5553.85,0],["2016-07-21",5553.85,5553.85,5553.85,5553.85,0],["2016-07-22",5553.85,5553.85,5553.85,5553.85,100],["2016-07-25",5553.85,5553.85,5553.85,5553.85,0],["2016-07-26",5553.85,5553.85,5553.85,5553.85,0],["2016-07-27",5553.85,5553.85,5553.85,5553.85,0],["2016-07-28",5553.85,5553.85,5553.85,5553.85,0],["2016-07-29",5553.85,5553.85,5553.85,5553.85,0],["2016-08-01",5553.85,5553.85,5553.85,5553.85,0],["2016-08-02",5553.85,5553.85,5553.85,5553.85,0],["2016-08-03",5553.85,5553.85,5553.85,5553.85,0],["2016-08-04",5553.85,5553.85,5553.85,5553.85,0],["2016-08-05",5553.85,5553.85,5553.85,5553.85,0],["2016-08-08",5553.85,5553.85,5553.85,5553.85,0],["2016-08-09",5553.85,5553.85,5553.85,5553.85,0],["2016-08-10",5553.85,5553.85,5553.85,5553.85,0],["2016-08-11",5553.85,5553.85,5553.85,5553.85,0],["2016-08-12",5553.85,5553.85,5553.85,5553.85,0],["2016-08-15",5553.85,5553.85,5553.85,5553.85,0],["2016-08-16",5553.85,5553.85,5553.85,5553.85,0],["2016-08-17",5553.85,5553.85,5553.85,5553.85,0],["2016-08-18",5553.85,5553.85,5553.85,5553.85,0],["2016-08-19",5553.85,5553.85,5553.85,5553.85,0],["2016-08-22",5553.85,5553.85,5553.85,5553.85,0],["2016-08-23",5553.85,5553.85,5553.85,5553.85,700],["2016-08-24",5553.85,5553.85,5553.85,5553.85,0],["2016-08-25",5553.85,5553.85,5553.85,5553.85,0],["2016-08-26",5553.85,5553.85,5553.85,5553.85,0],["2016-08-29",5553.85,5553.85,5553.85,5553.85,0],["2016-08-30",5553.85,5553.85,5553.85,5553.85,0],["2016-08-31",5553.85,5553.85,5553.85,5553.85,0],["2016-09-01",5553.85,5553.85,5553.85,5553.85,0],["2016-09-05",5322.44,5322.44,5322.44,5322.44,87600],["2016-09-06",5322.44,5322.44,5322.44,5322.44,0],["2016-09-07",5322.44,5322.44,5322.44,5322.44,0],["2016-09-08",5322.44,5322.44,5322.44,5322.44,0],["2016-09-09",5322.44,5322.44,5322.44,5322.44,0],["2016-09-12",5322.44,5322.44,5322.44,5322.44,0],["2016-09-13",5322.44,5322.44,5322.44,5322.44,0],["2016-09-14",5322.44,5322.44,5322.44,5322.44,0],["2016-09-15",5322.44,5322.44,5322.44,5322.44,0],["2016-09-16",5322.44,5322.44,5322.44,5322.44,0],["2016-09-19",5322.44,5322.44,5322.44,5322.44,0],["2016-09-20",5322.44,5322.44,5322.44,5322.44,0],["2016-09-21",5322.44,5322.44,5322.44,5322.44,0],["2016-09-22",5322.44,5322.44,5322.44,5322.44,0],["2016-09-23",5322.44,5322.44,5322.44,5322.44,0],["2016-09-26",5322.44,5322.44,5322.44,5322.44,0],["2016-09-27",5322.44,5322.44,5322.44,5322.44,0],["2016-09-28",5322.44,5322.44,5322.44,5322.44,8900],["2016-09-29",4813.34,5322.44,4813.34,5322.44,1000],["2016-09-30",4813.34,4813.34,4813.34,4813.34,100],["2016-10-03",4350.52,5276.16,4350.52,4396.8,20200],["2016-10-04",3980.26,4813.34,3980.26,4813.34,200],["2016-10-05",4350.52,5276.16,4350.52,4350.52,300],["2016-10-06",4767.06,4767.06,4767.06,4767.06,100],["2016-10-07",4350.52,4628.21,4350.52,4628.21,200],["2016-10-10",4396.8,4581.93,4396.8,4581.93,300],["2016-10-11",4998.47,4998.47,4859.62,4859.62,200],["2016-10-12",5322.44,5322.44,5322.44,5322.44,100],["2016-10-13",4813.34,4813.34,4813.34,4813.34,200],["2016-10-14",5276.16,5276.16,5276.16,5276.16,100],["2016-10-17",5785.27,5785.27,5785.27,5785.27,100],["2016-10-18",6294.37,6294.37,6294.37,6294.37,100],["2016-10-19",6294.37,6294.37,6294.37,6294.37,0],["2016-10-20",6294.37,6294.37,6294.37,6294.37,0],["2016-10-21",6294.37,6294.37,6294.37,6294.37,0],["2016-10-24",6479.5,6479.5,6479.5,6479.5,100],["2016-10-25",6479.5,6479.5,6479.5,6479.5,0],["2016-10-26",6479.5,6479.5,6479.5,6479.5,0],["2016-10-27",6479.5,6479.5,6479.5,6479.5,0],["2016-10-28",6479.5,6479.5,6479.5,6479.5,100],["2016-10-31",6479.5,6479.5,6479.5,6479.5,0],["2016-11-01",7127.45,7127.45,7127.45,7127.45,100],["2016-11-02",7127.45,7127.45,7127.45,7127.45,0],["2016-11-03",7127.45,7127.45,7127.45,7127.45,0],["2016-11-04",6694.02,6694.02,6694.02,6694.02,100],["2016-11-07",6694.02,6694.02,6694.02,6694.02,0],["2016-11-08",6694.02,6694.02,6694.02,6694.02,0],["2016-11-09",6694.02,6694.02,6694.02,6694.02,0],["2016-11-10",6694.02,6694.02,6694.02,6694.02,0],["2016-11-11",6694.02,6694.02,6694.02,6694.02,0],["2016-11-14",6694.02,6694.02,6694.02,6694.02,0],["2016-11-15",6694.02,6694.02,6694.02,6694.02,0],["2016-11-16",6694.02,6694.02,6694.02,6694.02,0],["2016-11-17",6067.96,6067.96,6067.96,6067.96,100],["2016-11-18",6067.96,6067.96,6067.96,6067.96,0],["2016-11-21",6067.96,6067.96,6067.96,6067.96,100],["2016-11-22",6067.96,6067.96,6067.96,6067.96,0],["2016-11-23",6067.96,6067.96,6067.96,6067.96,0],["2016-11-24",6067.96,6067.96,6067.96,6067.96,0],["2016-11-25",6067.96,6067.96,6067.96,6067.96,0],["2016-11-28",6067.96,6067.96,6067.96,6067.96,0],["2016-11-29",6067.96,6067.96,6067.96,6067.96,0],["2016-11-30",6067.96,6067.96,6067.96,6067.96,0],["2016-12-01",6067.96,6067.96,6067.96,6067.96,0],["2016-12-02",6067.96,6067.96,6067.96,6067.96,0],["2016-12-05",6067.96,6067.96,6067.96,6067.96,0],["2016-12-06",6067.96,6067.96,6067.96,6067.96,0],["2016-12-07",6067.96,6067.96,6067.96,6067.96,0],["2016-12-08",6067.96,6067.96,6067.96,6067.96,0],["2016-12-09",6067.96,6067.96,6067.96,6067.96,0],["2016-12-12",6067.96,6067.96,6067.96,6067.96,0],["2016-12-13",6067.96,6067.96,6067.96,6067.96,0],["2016-12-14",6067.96,6067.96,6067.96,6067.96,0],["2016-12-15",6067.96,6067.96,6067.96,6067.96,0],["2016-12-16",6067.96,6067.96,6067.96,6067.96,0],["2016-12-19",6067.96,6067.96,6067.96,6067.96,0],["2016-12-20",6067.96,6067.96,6067.96,6067.96,0],["2016-12-21",6067.96,6067.96,6067.96,6067.96,0],["2016-12-22",6067.96,6067.96,6067.96,6067.96,0],["2016-12-23",6067.96,6067.96,6067.96,6067.96,0],["2016-12-26",6067.96,6067.96,6067.96,6067.96,0],["2016-12-27",6067.96,6067.96,6067.96,6067.96,0],["2016-12-28",5538.22,6645.86,5490.06,6645.86,11100],["2016-12-29",6645.86,6645.86,6645.86,6645.86,0],["2016-12-30",6645.86,6645.86,6645.86,6645.86,0],["2017-01-03",6645.86,6645.86,6645.86,6645.86,0],["2017-01-04",6645.86,6645.86,6645.86,6645.86,0],["2017-01-05",6645.86,6645.86,6645.86,6645.86,0],["2017-01-06",6645.86,6645.86,6645.86,6645.86,0],["2017-01-09",6645.86,6645.86,6645.86,6645.86,0],["2017-01-10",6645.86,6645.86,6645.86,6645.86,0],["2017-01-11",6645.86,6645.86,6645.86,6645.86,0],["2017-01-12",6645.86,6645.86,6645.86,6645.86,0],["2017-01-13",6645.86,6645.86,6645.86,6645.86,0],["2017-01-16",6645.86,6645.86,6645.86,6645.86,0],["2017-01-17",6645.86,6645.86,6645.86,6645.86,0],["2017-01-18",6164.28,6164.28,6164.28,6164.28,2000],["2017-01-19",6164.28,6164.28,6164.28,6164.28,0],["2017-01-20",6164.28,6164.28,6164.28,6164.28,0],["2017-01-23",6164.28,6164.28,6164.28,6164.28,0],["2017-01-24",6164.28,6164.28,6164.28,6164.28,0],["2017-01-25",6164.28,6164.28,6164.28,6164.28,0],["2017-02-02",6164.28,6164.28,6164.28,6164.28,0],["2017-02-03",6164.28,6164.28,6164.28,6164.28,0],["2017-02-06",6164.28,6164.28,6164.28,6164.28,0],["2017-02-07",6164.28,6164.28,6164.28,6164.28,0],["2017-02-08",6164.28,6164.28,6164.28,6164.28,0],["2017-02-09",6164.28,6164.28,6164.28,6164.28,0],["2017-02-10",6164.28,6164.28,6164.28,6164.28,0],["2017-02-13",5875.33,6164.28,5875.33,6164.28,600],["2017-02-14",5875.33,5875.33,5875.33,5875.33,100],["2017-02-15",5875.33,5875.33,5875.33,5875.33,0],["2017-02-16",5875.33,5875.33,5875.33,5875.33,0],["2017-02-17",5875.33,5875.33,5875.33,5875.33,0],["2017-02-20",5875.33,5875.33,5875.33,5875.33,0],["2017-02-21",5875.33,5875.33,5875.33,5875.33,0],["2017-02-22",5875.33,5875.33,5875.33,5875.33,0],["2017-02-23",5875.33,5875.33,5875.33,5875.33,0],["2017-02-24",5875.33,5875.33,5875.33,5875.33,0],["2017-02-27",5875.33,5875.33,5875.33,5875.33,0],["2017-02-28",5875.33,5875.33,5875.33,5875.33,0],["2017-03-01",5875.33,5875.33,5875.33,5875.33,0],["2017-03-02",5875.33,5875.33,5875.33,5875.33,0],["2017-03-03",5875.33,5875.33,5875.33,5875.33,0],["2017-03-06",6164.28,6164.28,6164.28,6164.28,100],["2017-03-07",5634.54,6597.7,5634.54,6597.7,200],["2017-03-08",6645.86,6645.86,5971.64,6597.7,400],["2017-03-09",5971.64,6597.7,5971.64,6597.7,200],["2017-03-10",5971.64,5971.64,5971.64,5971.64,100],["2017-03-13",6212.44,6212.44,6212.44,6212.44,100],["2017-03-14",6212.44,6645.86,6212.44,6645.86,200],["2017-03-15",6645.86,6645.86,6645.86,6645.86,0],["2017-03-16",6645.86,6645.86,6645.86,6645.86,0],["2017-03-17",6019.8,6019.8,6019.8,6019.8,2100],["2017-03-20",6019.8,6019.8,6019.8,6019.8,0],["2017-03-21",5538.22,5538.22,5538.22,5538.22,100],["2017-03-22",5538.22,5538.22,5538.22,5538.22,0],["2017-03-23",5538.22,5538.22,5538.22,5538.22,0],["2017-03-24",5538.22,5538.22,5538.22,5538.22,0],["2017-03-27",5538.22,5538.22,5538.22,5538.22,0],["2017-03-28",5538.22,5538.22,5538.22,5538.22,0],["2017-03-29",5779.01,5779.01,5779.01,5779.01,100],["2017-03-30",5297.43,5297.43,5297.43,5297.43,100],["2017-03-31",5297.43,5297.43,5297.43,5297.43,3],["2017-04-03",5297.43,5297.43,5297.43,5297.43,0],["2017-04-04",5538.22,5538.22,5538.22,5538.22,500],["2017-04-05",5538.22,5538.22,5538.22,5538.22,0],["2017-04-07",6067.96,6067.96,6067.96,6067.96,100],["2017-04-10",6067.96,6067.96,6067.96,6067.96,0],["2017-04-11",6067.96,6067.96,6067.96,6067.96,0],["2017-04-12",6067.96,6067.96,6067.96,6067.96,0],["2017-04-13",6067.96,6067.96,6067.96,6067.96,0],["2017-04-14",6067.96,6067.96,6067.96,6067.96,0],["2017-04-17",6067.96,6067.96,6067.96,6067.96,0],["2017-04-18",6067.96,6067.96,6067.96,6067.96,0],["2017-04-19",6164.28,6645.86,6164.28,6645.86,5000],["2017-04-20",6067.96,6067.96,6019.8,6019.8,6500],["2017-04-21",6019.8,6019.8,6019.8,6019.8,4300],["2017-04-24",6019.8,6019.8,6019.8,6019.8,0],["2017-04-25",6019.8,6019.8,6019.8,6019.8,0],["2017-04-26",5971.64,5971.64,5971.64,5971.64,5500],["2017-04-27",5923.49,5923.49,5923.49,5923.49,500],["2017-04-28",5923.49,5923.49,5923.49,5923.49,0],["2017-05-03",5923.49,5923.49,5923.49,5923.49,0],["2017-05-04",5923.49,5923.49,5923.49,5923.49,0],["2017-05-05",5923.49,5923.49,5923.49,5923.49,0],["2017-05-08",5923.49,5923.49,5923.49,5923.49,0],["2017-05-09",5923.49,5923.49,5923.49,5923.49,0],["2017-05-10",5923.49,5923.49,5923.49,5923.49,0],["2017-05-11",5923.49,5923.49,5923.49,5923.49,0],["2017-05-12",5923.49,5923.49,5923.49,5923.49,100],["2017-05-15",6356.91,6356.91,6356.91,6356.91,100],["2017-05-16",6356.91,6356.91,6356.91,6356.91,0],["2017-05-17",6356.91,6356.91,6356.91,6356.91,0],["2017-05-18",6356.91,6356.91,6356.91,6356.91,0],["2017-05-19",6356.91,6356.91,6356.91,6356.91,0],["2017-05-22",6356.91,6356.91,6356.91,6356.91,0],["2017-05-23",6356.91,6356.91,6356.91,6356.91,0],["2017-05-24",6356.91,6356.91,6356.91,6356.91,0],["2017-05-25",6356.91,6356.91,6356.91,6356.91,0],["2017-05-26",6356.91,6356.91,6356.91,6356.91,0],["2017-05-29",6054.2,6054.2,6054.2,6054.2,500],["2017-05-30",6054.2,6054.2,6054.2,6054.2,0],["2017-05-31",6054.2,6054.2,6054.2,6054.2,2000],["2017-06-01",6054.2,6054.2,6054.2,6054.2,3000],["2017-06-02",6003.75,6003.75,6003.75,6003.75,4900],["2017-06-05",6003.75,6003.75,6003.75,6003.75,2000],["2017-06-06",6003.75,6003.75,6003.75,6003.75,0],["2017-06-07",6003.75,6003.75,6003.75,6003.75,0],["2017-06-08",6003.75,6003.75,6003.75,6003.75,0],["2017-06-09",6003.75,6003.75,6003.75,6003.75,0],["2017-06-12",6003.75,6003.75,6003.75,6003.75,0],["2017-06-13",6003.75,6003.75,6003.75,6003.75,0],["2017-06-14",6003.75,6003.75,6003.75,6003.75,0],["2017-06-15",6003.75,6003.75,6003.75,6003.75,0],["2017-06-16",6003.75,6003.75,6003.75,6003.75,0],["2017-06-19",6003.75,6003.75,6003.75,6003.75,0],["2017-06-20",6003.75,6003.75,6003.75,6003.75,0],["2017-06-21",6003.75,6003.75,6003.75,6003.75,0],["2017-06-22",6003.75,6003.75,6003.75,6003.75,0],["2017-06-23",6003.75,6003.75,6003.75,6003.75,0],["2017-06-26",6003.75,6003.75,6003.75,6003.75,0],["2017-06-27",6003.75,6003.75,6003.75,6003.75,100],["2017-06-28",6003.75,6003.75,6003.75,6003.75,0],["2017-06-29",6003.75,6003.75,6003.75,6003.75,0],["2017-06-30",6003.75,6003.75,6003.75,6003.75,0],["2017-07-03",6003.75,6003.75,6003.75,6003.75,0],["2017-07-04",6003.75,6003.75,6003.75,6003.75,0],["2017-07-05",5448.78,5448.78,5448.78,5448.78,100],["2017-07-06",4944.27,4944.27,4944.27,4944.27,100],["2017-07-07",4490.2,4490.2,4490.2,4490.2,100],["2017-07-10",4893.81,4893.81,4893.81,4893.81,100],["2017-07-11",5347.88,5347.88,5347.88,5347.88,100],["2017-07-12",5347.88,5347.88,5347.88,5347.88,0],["2017-07-13",5347.88,5347.88,5347.88,5347.88,0],["2017-07-14",5347.88,5347.88,5347.88,5347.88,0],["2017-07-17",5347.88,5347.88,5347.88,5347.88,0],["2017-07-18",5347.88,5347.88,5347.88,5347.88,0],["2017-07-19",5701.04,5701.04,5701.04,5701.04,100],["2017-07-20",5701.04,5701.04,5701.04,5701.04,0],["2017-07-21",5146.07,5801.94,5146.07,5801.94,200],["2017-07-24",5246.98,5246.98,5246.98,5246.98,100],["2017-07-25",4944.27,4944.27,4944.27,4944.27,100],["2017-07-26",4944.27,4944.27,4944.27,4944.27,0],["2017-07-27",5398.33,5398.33,5398.33,5398.33,100],["2017-07-28",4893.81,4893.81,4893.81,4893.81,100],["2017-07-31",4893.81,4893.81,4893.81,4893.81,0],["2017-08-01",4893.81,4893.81,4893.81,4893.81,0],["2017-08-02",4893.81,4893.81,4893.81,4893.81,0],["2017-08-03",4893.81,4893.81,4893.81,4893.81,0],["2017-08-04",4893.81,4893.81,4893.81,4893.81,0],["2017-08-07",5045.17,5045.17,5045.17,5045.17,1000],["2017-08-08",5045.17,5045.17,5045.17,5045.17,0],["2017-08-09",5045.17,5045.17,5045.17,5045.17,0],["2017-08-10",4742.46,4742.46,4742.46,4742.46,100],["2017-08-11",4742.46,4742.46,4742.46,4742.46,0],["2017-08-14",4742.46,4742.46,4742.46,4742.46,0],["2017-08-15",4742.46,4742.46,4742.46,4742.46,0],["2017-08-16",4742.46,4742.46,4742.46,4742.46,0],["2017-08-17",4742.46,4742.46,4742.46,4742.46,0],["2017-08-18",4742.46,4742.46,4742.46,4742.46,0],["2017-08-21",5146.07,5146.07,5146.07,5146.07,100],["2017-08-22",4742.46,5095.62,4742.46,5095.62,200],["2017-08-23",4641.56,5045.17,4641.56,5045.17,200],["2017-08-24",5045.17,5045.17,5045.17,5045.17,0],["2017-08-25",4742.46,4742.46,4742.46,4742.46,100],["2017-08-28",5045.17,5045.17,5045.17,5045.17,100],["2017-08-29",4742.46,5146.07,4742.46,5146.07,200],["2017-08-30",4641.56,4641.56,4641.56,4641.56,100],["2017-08-31",5095.62,5095.62,5095.62,5095.62,100],["2017-09-01",4591.1,4591.1,4591.1,4591.1,100],["2017-09-05",4591.1,4591.1,4591.1,4591.1,0],["2017-09-06",4591.1,4591.1,4591.1,4591.1,0],["2017-09-07",4591.1,4591.1,4591.1,4591.1,0],["2017-09-08",4389.3,4389.3,4389.3,4389.3,100],["2017-09-11",4792.91,4792.91,4792.91,4792.91,100],["2017-09-12",5196.52,5196.52,5196.52,5196.52,100],["2017-09-13",4692.01,4692.01,4692.01,4692.01,100],["2017-09-14",4692.01,4692.01,4692.01,4692.01,0],["2017-09-15",4540.65,4792.91,4540.65,4792.91,1400],["2017-09-18",4792.91,4792.91,4792.91,4792.91,0],["2017-09-19",4490.2,5146.07,4490.2,5146.07,200],["2017-09-20",4641.56,5095.62,4641.56,5095.62,200],["2017-09-21",4591.1,5600.14,4591.1,5600.14,200],["2017-09-22",5045.17,5045.17,5045.17,5045.17,2000],["2017-09-25",4641.56,4641.56,4641.56,4641.56,100],["2017-09-26",4187.49,5095.62,4187.49,5095.62,200],["2017-09-27",4591.1,4591.1,4591.1,4591.1,100],["2017-09-28",4591.1,4591.1,4591.1,4591.1,0],["2017-09-29",5045.17,5045.17,5045.17,5045.17,700],["2017-10-02",5045.17,5045.17,5045.17,5045.17,200],["2017-10-03",5045.17,5045.17,5045.17,5045.17,0],["2017-10-04",4540.65,4540.65,4540.65,4540.65,100],["2017-10-05",4187.49,4187.49,4187.49,4187.49,100],["2017-10-06",4187.49,4187.49,4187.49,4187.49,0],["2017-10-09",4187.49,4187.49,4187.49,4187.49,0],["2017-10-10",4187.49,4187.49,4187.49,4187.49,0],["2017-10-11",4591.1,4591.1,4591.1,4591.1,100],["2017-10-12",4591.1,4591.1,4591.1,4591.1,0],["2017-10-13",4137.04,4137.04,4137.04,4137.04,100],["2017-10-16",4137.04,4137.04,4137.04,4137.04,0],["2017-10-17",4540.65,4540.65,4540.65,4540.65,100],["2017-10-18",4540.65,4540.65,4540.65,4540.65,0],["2017-10-19",4540.65,4540.65,4540.65,4540.65,0],["2017-10-20",4540.65,4540.65,4540.65,4540.65,0],["2017-10-23",4540.65,4540.65,4540.65,4540.65,0],["2017-10-24",4137.04,4994.72,4137.04,4944.27,400],["2017-10-25",4490.2,4742.46,4490.2,4742.46,200],["2017-10-26",4338.84,4338.84,4338.84,4338.84,100],["2017-10-27",4742.46,4742.46,4742.46,4742.46,100],["2017-10-30",4338.84,5045.17,4338.84,5045.17,200],["2017-10-31",4540.65,4540.65,4540.65,4540.65,100],["2017-11-01",4288.39,4994.72,4288.39,4288.39,300],["2017-11-02",4288.39,4288.39,4288.39,4288.39,0],["2017-11-03",4692.01,4692.01,4692.01,4692.01,100],["2017-11-06",4692.01,4692.01,4692.01,4692.01,0],["2017-11-07",4288.39,5045.17,4288.39,5045.17,200],["2017-11-08",4540.65,4540.65,4540.65,4540.65,100],["2017-11-09",4994.72,4994.72,4994.72,4994.72,100],["2017-11-10",4540.65,5045.17,4540.65,5045.17,200],["2017-11-13",4591.1,5045.17,4591.1,5045.17,200],["2017-11-14",4540.65,4540.65,4540.65,4540.65,100],["2017-11-15",4540.65,4540.65,4540.65,4540.65,0],["2017-11-16",4540.65,4540.65,4540.65,4540.65,0],["2017-11-17",4540.65,4540.65,4540.65,4540.65,0],["2017-11-20",4540.65,4540.65,4540.65,4540.65,0],["2017-11-21",4540.65,4540.65,4540.65,4540.65,0],["2017-11-22",4591.1,4591.1,4540.65,4540.65,2000],["2017-11-23",4540.65,4540.65,4540.65,4540.65,0],["2017-11-24",4540.65,4540.65,4540.65,4540.65,0],["2017-11-27",4540.65,4540.65,4540.65,4540.65,0],["2017-11-28",4540.65,4540.65,4540.65,4540.65,1000],["2017-11-29",4540.65,4540.65,4540.65,4540.65,0],["2017-11-30",4540.65,4540.65,4540.65,4540.65,0],["2017-12-01",4540.65,4540.65,4540.65,4540.65,0],["2017-12-04",4540.65,4540.65,4540.65,4540.65,0],["2017-12-05",4540.65,4540.65,4540.65,4540.65,0],["2017-12-06",4540.65,4540.65,4540.65,4540.65,0],["2017-12-07",4843.36,4843.36,4843.36,4843.36,1000],["2017-12-08",4843.36,4843.36,4843.36,4843.36,500],["2017-12-11",4843.36,4843.36,4843.36,4843.36,0],["2017-12-12",4843.36,4843.36,4843.36,4843.36,0],["2017-12-13",4843.36,4843.36,4843.36,4843.36,0],["2017-12-14",4843.36,4843.36,4843.36,4843.36,0],["2017-12-15",4843.36,4843.36,4843.36,4843.36,0],["2017-12-18",4843.36,4843.36,4843.36,4843.36,0],["2017-12-19",4843.36,4843.36,4843.36,4843.36,0],["2017-12-20",4843.36,4843.36,4843.36,4843.36,0],["2017-12-21",4843.36,4843.36,4843.36,4843.36,0],["2017-12-22",4843.36,4843.36,4843.36,4843.36,0],["2017-12-25",4843.36,4843.36,4843.36,4843.36,0],["2017-12-26",4843.36,4843.36,4843.36,4843.36,0],["2017-12-27",4843.36,4843.36,4843.36,4843.36,0],["2017-12-28",4843.36,4843.36,4843.36,4843.36,1000],["2017-12-29",4843.36,4843.36,4843.36,4843.36,500],["2018-01-02",4843.36,4843.36,4843.36,4843.36,0],["2018-01-03",4843.36,4843.36,4843.36,4843.36,0],["2018-01-04",4389.3,4389.3,4389.3,4389.3,100],["2018-01-05",4389.3,4389.3,4389.3,4389.3,0],["2018-01-08",4237.94,4237.94,4237.94,4237.94,100],["2018-01-09",4641.56,4641.56,4641.56,4641.56,100],["2018-01-10",4288.39,5045.17,4288.39,5045.17,200],["2018-01-11",5045.17,5045.17,5045.17,5045.17,0],["2018-01-12",4540.65,4540.65,4540.65,4540.65,100],["2018-01-15",4288.39,4843.36,4288.39,4843.36,300],["2018-01-16",4490.2,4490.2,4389.3,4389.3,6200],["2018-01-17",4389.3,4742.46,4389.3,4742.46,3900],["2018-01-18",4389.3,4389.3,4389.3,4389.3,100],["2018-01-19",4389.3,4641.56,4389.3,4641.56,200],["2018-01-22",4389.3,4843.36,4389.3,4843.36,200],["2018-01-23",4389.3,4692.01,4389.3,4692.01,200],["2018-01-24",4389.3,4389.3,4389.3,4389.3,100],["2018-01-25",4288.39,4742.46,4288.39,4742.46,200],["2018-01-26",4742.46,4742.46,4742.46,4742.46,0],["2018-01-29",4742.46,4742.46,4742.46,4742.46,2000],["2018-01-30",4742.46,4742.46,4742.46,4742.46,500],["2018-01-31",4540.65,4792.91,4540.65,4792.91,2100],["2018-02-01",4389.3,4792.91,4389.3,4792.91,200],["2018-02-02",4389.3,4742.46,4389.3,4742.46,200],["2018-02-05",4389.3,4893.81,4389.3,4893.81,200],["2018-02-06",4893.81,4893.81,4893.81,4893.81,0],["2018-02-07",4893.81,4893.81,4893.81,4893.81,0],["2018-02-08",4893.81,4893.81,4893.81,4893.81,0],["2018-02-09",4439.75,4792.91,4439.75,4792.91,200],["2018-02-12",4389.3,4792.91,4389.3,4792.91,200],["2018-02-13",4389.3,4389.3,4389.3,4389.3,100],["2018-02-21",4187.49,4187.49,4187.49,4187.49,100],["2018-02-22",4036.13,4591.1,4036.13,4591.1,200],["2018-02-23",4288.39,4288.39,4288.39,4288.39,100],["2018-02-26",4641.56,4641.56,4641.56,4641.56,100],["2018-02-27",4389.3,4389.3,4389.3,4389.3,100],["2018-02-28",4742.46,4742.46,4742.46,4742.46,100],["2018-03-01",4439.75,4439.75,4439.75,4439.75,100],["2018-03-02",4439.75,4439.75,4439.75,4439.75,0],["2018-03-05",4641.56,4641.56,4641.56,4641.56,100],["2018-03-06",4641.56,4641.56,4641.56,4641.56,0],["2018-03-07",4641.56,4641.56,4641.56,4641.56,0],["2018-03-08",4641.56,4641.56,4641.56,4641.56,0],["2018-03-09",4893.81,4893.81,4893.81,4893.81,100],["2018-03-12",4439.75,4792.91,4439.75,4792.91,500],["2018-03-13",4792.91,4792.91,4792.91,4792.91,1600],["2018-03-14",4439.75,4439.75,4439.75,4439.75,100],["2018-03-15",4439.75,4439.75,4439.75,4439.75,0],["2018-03-16",4692.01,4692.01,4692.01,4692.01,100],["2018-03-19",4692.01,4692.01,4692.01,4692.01,0],["2018-03-20",4944.27,4944.27,4944.27,4944.27,100],["2018-03-21",4540.65,4540.65,4540.65,4540.65,100],["2018-03-22",4540.65,4540.65,4540.65,4540.65,0],["2018-03-23",4540.65,4540.65,4540.65,4540.65,0],["2018-03-26",4994.72,4994.72,4994.72,4994.72,1900],["2018-03-27",4994.72,4994.72,4994.72,4994.72,100],["2018-03-28",4540.65,4540.65,4540.65,4540.65,100],["2018-03-29",4256.86,4256.86,4256.86,4256.86,100],["2018-03-30",3973.07,4654.17,3973.07,4654.17,200],["2018-04-02",4256.86,5108.23,4256.86,5108.23,200],["2018-04-03",4654.17,5562.3,4654.17,5562.3,300],["2018-04-04",5562.3,5562.3,5562.3,5562.3,0],["2018-04-05",5562.3,5562.3,5562.3,5562.3,0],["2018-04-06",5562.3,5562.3,5562.3,5562.3,0],["2018-04-09",5562.3,5562.3,5562.3,5562.3,0],["2018-04-10",5562.3,5562.3,5562.3,5562.3,0],["2018-04-11",5051.48,5562.3,5051.48,5562.3,200],["2018-04-12",5051.48,5051.48,5051.48,5051.48,1100],["2018-04-13",4654.17,5505.54,4654.17,5505.54,200],["2018-04-16",4994.72,4994.72,4994.72,4994.72,100],["2018-04-17",4597.41,5448.78,4597.41,5448.78,200],["2018-04-18",5448.78,5448.78,5448.78,5448.78,0],["2018-04-19",4937.96,4937.96,4937.96,4937.96,100],["2018-04-20",4540.65,4540.65,4540.65,4540.65,100],["2018-04-23",4256.86,4937.96,4256.86,4937.96,200],["2018-04-24",4483.89,4483.89,4483.89,4483.89,100],["2018-04-26",4256.86,4824.44,4256.86,4824.44,200],["2018-04-27",4370.38,5051.48,4370.38,5051.48,200],["2018-05-02",5335.27,5335.27,5335.27,5335.27,100],["2018-05-03",4881.2,4881.2,4881.2,4881.2,200],["2018-05-04",4881.2,4881.2,4881.2,4881.2,0],["2018-05-07",4881.2,4881.2,4881.2,4881.2,0],["2018-05-08",4881.2,4881.2,4881.2,4881.2,0],["2018-05-09",4483.89,5164.99,4483.89,5164.99,200],["2018-05-10",4710.93,4710.93,4710.93,4710.93,100],["2018-05-11",4370.38,5164.99,4370.38,5164.99,300],["2018-05-14",4710.93,5108.23,4710.93,5108.23,200],["2018-05-15",4824.44,5164.99,4824.44,5164.99,200],["2018-05-16",4710.93,4710.93,4710.93,4710.93,100],["2018-05-17",4710.93,4710.93,4710.93,4710.93,0],["2018-05-18",4710.93,4710.93,4710.93,4710.93,0],["2018-05-21",4710.93,4710.93,4710.93,4710.93,0],["2018-05-22",4313.62,4313.62,4313.62,4313.62,100],["2018-05-23",4029.83,4029.83,4029.83,4029.83,100],["2018-05-24",4427.14,4427.14,4427.14,4427.14,500],["2018-05-25",4086.59,4086.59,4086.59,4086.59,100],["2018-05-28",4086.59,4086.59,4086.59,4086.59,0],["2018-05-29",3689.28,4427.14,3689.28,4427.14,200],["2018-05-30",4029.83,4710.93,4029.83,4710.93,200],["2018-05-31",4256.86,4881.2,4256.86,4881.2,200],["2018-06-01",4427.14,5051.48,4427.14,5051.48,200],["2018-06-04",4597.41,5164.99,4597.41,5164.99,200],["2018-06-05",4654.17,4654.17,4654.17,4654.17,100],["2018-06-06",4256.86,4256.86,4256.86,4256.86,100],["2018-06-07",4256.86,4654.17,4256.86,4654.17,200],["2018-06-08",4200.1,4710.93,4200.1,4710.93,200],["2018-06-11",4313.62,4654.17,4313.62,4654.17,200],["2018-06-12",5051.48,5108.23,5051.48,5108.23,200],["2018-06-13",4597.41,4597.41,4597.41,4597.41,100],["2018-06-14",4256.86,4256.86,4256.86,4256.86,100],["2018-06-15",4256.86,4256.86,4256.86,4256.86,0],["2018-06-18",4256.86,4256.86,4256.86,4256.86,0],["2018-06-19",4256.86,4256.86,4256.86,4256.86,0],["2018-06-20",4256.86,4256.86,4256.86,4256.86,0],["2018-06-21",4256.86,4256.86,4256.86,4256.86,0],["2018-06-22",3859.55,3859.55,3859.55,3859.55,100],["2018-06-25",3689.28,3689.28,3689.28,3689.28,100],["2018-06-26",3689.28,3689.28,3689.28,3689.28,0],["2018-06-27",3348.73,4029.83,3348.73,4029.83,200],["2018-06-28",3689.28,3689.28,3689.28,3689.28,100],["2018-06-29",3462.25,4029.83,3462.25,4029.83,200],["2018-07-02",3689.28,3802.8,3689.28,3802.8,200],["2018-07-03",4143.34,4143.34,4143.34,4143.34,100],["2018-07-04",3746.04,3746.04,3746.04,3746.04,100],["2018-07-05",3746.04,3746.04,3746.04,3746.04,0],["2018-07-06",4086.59,4086.59,4086.59,4086.59,100],["2018-07-09",3802.8,3802.8,3802.8,3802.8,100],["2018-07-10",3802.8,3802.8,3802.8,3802.8,0],["2018-07-11",3802.8,3802.8,3802.8,3802.8,0],["2018-07-12",3802.8,3802.8,3802.8,3802.8,0],["2018-07-13",4143.34,4143.34,4143.34,4143.34,100],["2018-07-16",3916.31,4200.1,3916.31,4200.1,200],["2018-07-17",3916.31,3916.31,3916.31,3916.31,100],["2018-07-18",3916.31,3916.31,3916.31,3916.31,0],["2018-07-19",3916.31,3916.31,3916.31,3916.31,100],["2018-07-20",4143.34,4143.34,4143.34,4143.34,100],["2018-07-23",3802.8,4256.86,3802.8,4256.86,200],["2018-07-24",3916.31,3916.31,3916.31,3916.31,100],["2018-07-25",3916.31,3916.31,3916.31,3916.31,0],["2018-07-26",3916.31,3916.31,3916.31,3916.31,0],["2018-07-27",3916.31,3916.31,3916.31,3916.31,0],["2018-07-30",4143.34,4143.34,4143.34,4143.34,100],["2018-07-31",3973.07,3973.07,3973.07,3973.07,100],["2018-08-01",3689.28,4143.34,3689.28,4143.34,300],["2018-08-02",3746.04,4256.86,3746.04,4256.86,200],["2018-08-03",3859.55,4483.89,3859.55,4483.89,200],["2018-08-06",4086.59,4654.17,4086.59,4654.17,500],["2018-08-07",4200.1,4540.65,4200.1,4540.65,300],["2018-08-08",4654.17,4654.17,4654.17,4654.17,100],["2018-08-09",4654.17,4654.17,4654.17,4654.17,0],["2018-08-10",4654.17,4654.17,4597.41,4597.41,1300],["2018-08-13",4654.17,4654.17,4654.17,4654.17,1100],["2018-08-14",4256.86,4654.17,4256.86,4654.17,200],["2018-08-15",4654.17,4654.17,4654.17,4654.17,200],["2018-08-16",4256.86,4256.86,4256.86,4256.86,100],["2018-08-17",4597.41,4654.17,4597.41,4654.17,200],["2018-08-20",4256.86,4256.86,4256.86,4256.86,100],["2018-08-21",4029.83,4654.17,4029.83,4654.17,400],["2018-08-22",4256.86,4937.96,4256.86,4937.96,200],["2018-08-23",4483.89,5392.02,4483.89,5392.02,400],["2018-08-24",5392.02,5392.02,4881.2,5278.51,1000],["2018-08-27",4824.44,5675.81,4824.44,5675.81,300],["2018-08-28",5108.23,5675.81,5108.23,5675.81,200],["2018-08-29",5675.81,5675.81,5675.81,5675.81,0],["2018-08-30",5675.81,5675.81,5675.81,5675.81,0],["2018-08-31",5675.81,5675.81,5675.81,5675.81,10000],["2018-09-04",5619.06,5619.06,5619.06,5619.06,9300],["2018-09-05",5619.06,5675.81,5619.06,5675.81,6800],["2018-09-06",5108.23,5108.23,5108.23,5108.23,100],["2018-09-07",4597.41,4597.41,4597.41,4597.41,100],["2018-09-10",4597.41,4597.41,4597.41,4597.41,0],["2018-09-11",4597.41,4597.41,4597.41,4597.41,0],["2018-09-12",4597.41,4597.41,4597.41,4597.41,0],["2018-09-13",4597.41,4597.41,4597.41,4597.41,0],["2018-09-14",4597.41,4597.41,4597.41,4597.41,0],["2018-09-17",4597.41,4597.41,4597.41,4597.41,0],["2018-09-18",4597.41,4597.41,4597.41,4597.41,0],["2018-09-19",4143.34,4143.34,4143.34,4143.34,100],["2018-09-20",4540.65,4540.65,4540.65,4540.65,100],["2018-09-21",4143.34,4143.34,4143.34,4143.34,100],["2018-09-24",4540.65,4540.65,4540.65,4540.65,100],["2018-09-25",4143.34,4143.34,4143.34,4143.34,100],["2018-09-26",4143.34,4143.34,4143.34,4143.34,0],["2018-09-27",4143.34,4143.34,4143.34,4143.34,0],["2018-09-28",4427.14,4427.14,4427.14,4427.14,100],["2018-10-01",4824.44,4824.44,4824.44,4824.44,200],["2018-10-02",4427.14,4427.14,4427.14,4427.14,100],["2018-10-03",4086.59,4086.59,4086.59,4086.59,100],["2018-10-04",4086.59,4086.59,4086.59,4086.59,0],["2018-10-05",4086.59,4086.59,4086.59,4086.59,0],["2018-10-08",4483.89,4483.89,4483.89,4483.89,100],["2018-10-09",4881.2,4881.2,4881.2,4881.2,200],["2018-10-10",4427.14,4427.14,4427.14,4427.14,100],["2018-10-11",4427.14,4427.14,4427.14,4427.14,0],["2018-10-12",4427.14,4427.14,4427.14,4427.14,0],["2018-10-15",4824.44,4824.44,4824.44,4824.44,100],["2018-10-16",4824.44,4824.44,4824.44,4824.44,0],["2018-10-17",4824.44,4824.44,4824.44,4824.44,0],["2018-10-18",4824.44,4824.44,4824.44,4824.44,0],["2018-10-19",4824.44,4824.44,4824.44,4824.44,0],["2018-10-22",4824.44,4824.44,4824.44,4824.44,0],["2018-10-23",4824.44,4824.44,4824.44,4824.44,0],["2018-10-24",4824.44,4824.44,4824.44,4824.44,0],["2018-10-25",4824.44,4824.44,4824.44,4824.44,0],["2018-10-26",4824.44,4824.44,4824.44,4824.44,0],["2018-10-29",5108.23,5108.23,5108.23,5108.23,100],["2018-10-30",4597.41,4597.41,4597.41,4597.41,100],["2018-10-31",4313.62,4313.62,4313.62,4313.62,100],["2018-11-01",4313.62,4313.62,4313.62,4313.62,0],["2018-11-02",3916.31,3916.31,3916.31,3916.31,100],["2018-11-05",4200.1,4200.1,4200.1,4200.1,100],["2018-11-06",4200.1,4200.1,4200.1,4200.1,0],["2018-11-07",4029.83,4029.83,4029.83,4029.83,100],["2018-11-08",4029.83,4029.83,4029.83,4029.83,0],["2018-11-09",4029.83,4029.83,4029.83,4029.83,0],["2018-11-12",4370.38,4370.38,4370.38,4370.38,100],["2018-11-13",4370.38,4370.38,4370.38,4370.38,0],["2018-11-14",4370.38,4370.38,4370.38,4370.38,0],["2018-11-15",4370.38,4370.38,4370.38,4370.38,0],["2018-11-16",4029.83,4029.83,4029.83,4029.83,100],["2018-11-19",3802.8,3802.8,3802.8,3802.8,100],["2018-11-20",3802.8,3802.8,3802.8,3802.8,0],["2018-11-21",4086.59,4086.59,4086.59,4086.59,100],["2018-11-22",3802.8,4200.1,3802.8,4200.1,200],["2018-11-23",3859.55,3859.55,3859.55,3859.55,100],["2018-11-26",3859.55,3859.55,3859.55,3859.55,0],["2018-11-27",3859.55,3859.55,3859.55,3859.55,0],["2018-11-28",4143.34,4143.34,4143.34,4143.34,100],["2018-11-29",4143.34,4143.34,4143.34,4143.34,0],["2018-11-30",3859.55,3859.55,3859.55,3859.55,100],["2018-12-03",3519.01,3519.01,3519.01,3519.01,100],["2018-12-04",3519.01,3519.01,3519.01,3519.01,0],["2018-12-05",3802.8,3802.8,3802.8,3802.8,100],["2018-12-06",4086.59,4086.59,4086.59,4086.59,100],["2018-12-07",3746.04,3746.04,3746.04,3746.04,100],["2018-12-10",3746.04,3746.04,3746.04,3746.04,0],["2018-12-11",3746.04,3746.04,3746.04,3746.04,0],["2018-12-12",4029.83,4029.83,4029.83,4029.83,100],["2018-12-13",3746.04,3746.04,3746.04,3746.04,100],["2018-12-14",3746.04,3746.04,3746.04,3746.04,0],["2018-12-17",3746.04,3746.04,3746.04,3746.04,0],["2018-12-18",4029.83,4029.83,4029.83,4029.83,100],["2018-12-19",3746.04,4427.14,3746.04,4427.14,200],["2018-12-20",4029.83,4029.83,4029.83,4029.83,100],["2018-12-21",3746.04,3746.04,3746.04,3746.04,100],["2018-12-24",4029.83,4029.83,4029.83,4029.83,100],["2018-12-25",3746.04,3746.04,3746.04,3746.04,100],["2018-12-26",4029.83,4029.83,4029.83,4029.83,100],["2018-12-27",4029.83,4029.83,4029.83,4029.83,0],["2018-12-28",4029.83,4029.83,4029.83,4029.83,0],["2019-01-02",3632.52,3632.52,3632.52,3632.52,100],["2019-01-03",3462.25,3462.25,3462.25,3462.25,100],["2019-01-04",3462.25,3462.25,3462.25,3462.25,0],["2019-01-07",3462.25,3462.25,3462.25,3462.25,0],["2019-01-08",3746.04,3746.04,3746.04,3746.04,100],["2019-01-09",3746.04,3746.04,3746.04,3746.04,0],["2019-01-10",3746.04,3746.04,3746.04,3746.04,0],["2019-01-11",3746.04,3746.04,3746.04,3746.04,0],["2019-01-14",3746.04,3746.04,3746.04,3746.04,0],["2019-01-15",3746.04,3746.04,3746.04,3746.04,0],["2019-01-16",3746.04,3746.04,3746.04,3746.04,0],["2019-01-17",3746.04,3746.04,3746.04,3746.04,0],["2019-01-18",3746.04,3746.04,3746.04,3746.04,0],["2019-01-21",3746.04,3746.04,3746.04,3746.04,0],["2019-01-22",3746.04,3746.04,3746.04,3746.04,0],["2019-01-23",3746.04,3746.04,3746.04,3746.04,0],["2019-01-24",3746.04,3746.04,3746.04,3746.04,0],["2019-01-25",3746.04,3746.04,3746.04,3746.04,0],["2019-01-28",3746.04,3746.04,3746.04,3746.04,0],["2019-01-29",3746.04,3746.04,3746.04,3746.04,0],["2019-01-30",3746.04,3746.04,3746.04,3746.04,0],["2019-01-31",3746.04,3746.04,3746.04,3746.04,0],["2019-02-01",3746.04,3746.04,3746.04,3746.04,0],["2019-02-11",3689.28,4086.59,3689.28,4086.59,200],["2019-02-12",4086.59,4086.59,4086.59,4086.59,0],["2019-02-13",4086.59,4086.59,4086.59,4086.59,0],["2019-02-14",4256.86,4256.86,4256.86,4256.86,500],["2019-02-15",3859.55,4313.62,3859.55,4313.62,1100],["2019-02-18",4313.62,4313.62,4256.86,4256.86,3000],["2019-02-19",3859.55,3859.55,3859.55,3859.55,100],["2019-02-20",4200.1,4200.1,4200.1,4200.1,2000],["2019-02-21",4200.1,4200.1,4200.1,4200.1,1000],["2019-02-22",4200.1,4200.1,4200.1,4200.1,1000],["2019-02-25",3859.55,3859.55,3859.55,3859.55,100],["2019-02-26",4200.1,4200.1,4200.1,4200.1,100],["2019-02-27",3802.8,3802.8,3802.8,3802.8,100],["2019-02-28",3802.8,3802.8,3802.8,3802.8,0],["2019-03-01",4143.34,4143.34,4143.34,4143.34,100],["2019-03-04",4427.14,4427.14,4427.14,4427.14,100],["2019-03-05",4427.14,4427.14,4427.14,4427.14,0],["2019-03-06",4029.83,4029.83,4029.83,4029.83,100],["2019-03-07",3802.8,3802.8,3802.8,3802.8,100],["2019-03-08",3802.8,3802.8,3802.8,3802.8,0],["2019-03-11",3802.8,3802.8,3802.8,3802.8,0],["2019-03-12",4086.59,4086.59,4086.59,4086.59,100],["2019-03-13",4086.59,4086.59,4086.59,4086.59,0],["2019-03-14",4086.59,4086.59,4086.59,4086.59,0],["2019-03-15",3689.28,3689.28,3689.28,3689.28,100],["2019-03-18",3689.28,3689.28,3689.28,3689.28,0],["2019-03-19",3689.28,3689.28,3689.28,3689.28,0],["2019-03-20",4029.83,4029.83,4029.83,4029.83,100],["2019-03-21",3859.55,3859.55,3859.55,3859.55,100],["2019-03-22",3859.55,3859.55,3859.55,3859.55,0],["2019-03-25",4233.06,4233.06,4233.06,4233.06,100],["2019-03-26",4606.56,4606.56,4606.56,4606.56,100],["2019-03-27",4170.81,4917.82,4170.81,4917.82,200],["2019-03-28",4917.82,4917.82,4917.82,4917.82,0],["2019-03-29",4482.06,4980.07,4482.06,4980.07,200],["2019-04-01",4482.06,4482.06,4482.06,4482.06,100],["2019-04-02",4046.31,4917.82,4046.31,4917.82,200],["2019-04-03",4482.06,5229.07,4482.06,5229.07,500],["2019-04-04",4731.07,5727.08,4731.07,5727.08,400],["2019-04-05",5727.08,5727.08,5727.08,5727.08,0],["2019-04-08",5727.08,5727.08,5727.08,5727.08,0],["2019-04-09",5727.08,5727.08,5727.08,5727.08,0],["2019-04-10",5727.08,5727.08,5727.08,5727.08,0],["2019-04-11",5166.82,6287.34,5166.82,6287.34,500],["2019-04-12",6287.34,6287.34,6287.34,6287.34,0],["2019-04-16",6287.34,6287.34,6287.34,6287.34,0],["2019-04-17",6287.34,6287.34,6287.34,6287.34,0],["2019-04-18",5664.83,5664.83,5664.83,5664.83,100],["2019-04-19",5104.57,5104.57,5104.57,5104.57,100],["2019-04-22",4731.07,4731.07,4606.56,4606.56,3200],["2019-04-23",4170.81,4170.81,4170.81,4170.81,100],["2019-04-24",4170.81,4170.81,4170.81,4170.81,0],["2019-04-25",4170.81,4170.81,4170.81,4170.81,0],["2019-04-26",4170.81,4170.81,4170.81,4170.81,0],["2019-05-02",4170.81,4170.81,4170.81,4170.81,0],["2019-05-03",4170.81,4170.81,4170.81,4170.81,0],["2019-05-06",4170.81,4170.81,4170.81,4170.81,0],["2019-05-07",4170.81,4170.81,4170.81,4170.81,0],["2019-05-08",4170.81,4170.81,4170.81,4170.81,0],["2019-05-09",4170.81,4170.81,4170.81,4170.81,0],["2019-05-10",4170.81,4170.81,4170.81,4170.81,0],["2019-05-13",4170.81,4170.81,4170.81,4170.81,0],["2019-05-14",3859.55,3859.55,3859.55,3859.55,100],["2019-05-15",3735.05,4233.06,3735.05,4233.06,200],["2019-05-16",3859.55,3859.55,3859.55,3859.55,100],["2019-05-17",3859.55,3859.55,3859.55,3859.55,0],["2019-05-20",4233.06,4233.06,4233.06,4233.06,100],["2019-05-21",4170.81,4170.81,4170.81,4170.81,700],["2019-05-22",4170.81,4170.81,4170.81,4170.81,0],["2019-05-23",4170.81,4170.81,4170.81,4170.81,0],["2019-05-24",4170.81,4170.81,4170.81,4170.81,0],["2019-05-27",4170.81,4170.81,4170.81,4170.81,0],["2019-05-28",3797.3,3797.3,3797.3,3797.3,100],["2019-05-29",3548.3,4170.81,3548.3,4170.81,200],["2019-05-30",3984.06,3984.06,3984.06,3984.06,100],["2019-05-31",3984.06,3984.06,3984.06,3984.06,0],["2019-06-03",3984.06,3984.06,3984.06,3984.06,0],["2019-06-04",3984.06,3984.06,3984.06,3984.06,0],["2019-06-05",3984.06,3984.06,3984.06,3984.06,0],["2019-06-06",3984.06,3984.06,3984.06,3984.06,0],["2019-06-07",3984.06,3984.06,3984.06,3984.06,0],["2019-06-10",3984.06,3984.06,3984.06,3984.06,0],["2019-06-11",3984.06,3984.06,3984.06,3984.06,0],["2019-06-12",3984.06,3984.06,3984.06,3984.06,0],["2019-06-13",3984.06,3984.06,3984.06,3984.06,0],["2019-06-14",3984.06,3984.06,3984.06,3984.06,0],["2019-06-17",3984.06,3984.06,3984.06,3984.06,0],["2019-06-18",3984.06,3984.06,3984.06,3984.06,0],["2019-06-19",3984.06,3984.06,3984.06,3984.06,0],["2019-06-20",3984.06,3984.06,3984.06,3984.06,0],["2019-06-21",3984.06,3984.06,3984.06,3984.06,0],["2019-06-24",3984.06,3984.06,3984.06,3984.06,0],["2019-06-25",3984.06,3984.06,3984.06,3984.06,0],["2019-06-26",3984.06,3984.06,3984.06,3984.06,0],["2019-06-27",3984.06,3984.06,3984.06,3984.06,0],["2019-06-28",3984.06,3984.06,3984.06,3984.06,0],["2019-07-01",3984.06,3984.06,3984.06,3984.06,0],["2019-07-02",3984.06,3984.06,3984.06,3984.06,0],["2019-07-03",3984.06,3984.06,3984.06,3984.06,0],["2019-07-04",3984.06,3984.06,3984.06,3984.06,0],["2019-07-05",3984.06,3984.06,3984.06,3984.06,0],["2019-07-08",3984.06,3984.06,3984.06,3984.06,0],["2019-07-09",3984.06,3984.06,3984.06,3984.06,0],["2019-07-10",3735.05,3735.05,3735.05,3735.05,100],["2019-07-11",3735.05,3735.05,3735.05,3735.05,0],["2019-07-12",3735.05,3735.05,3735.05,3735.05,0],["2019-07-15",3735.05,3735.05,3735.05,3735.05,0],["2019-07-16",3735.05,3735.05,3735.05,3735.05,0],["2019-07-17",3735.05,3735.05,3735.05,3735.05,0],["2019-07-18",3735.05,3735.05,3735.05,3735.05,0],["2019-07-19",3486.05,3486.05,3486.05,3486.05,100],["2019-07-22",3486.05,3486.05,3486.05,3486.05,0],["2019-07-23",3486.05,3486.05,3486.05,3486.05,0],["2019-07-24",3486.05,3486.05,3486.05,3486.05,0],["2019-07-25",3486.05,3486.05,3486.05,3486.05,0],["2019-07-26",3486.05,3486.05,3486.05,3486.05,0],["2019-07-29",3486.05,3486.05,3486.05,3486.05,0],["2019-07-30",3486.05,3486.05,3486.05,3486.05,0],["2019-07-31",3486.05,3486.05,3486.05,3486.05,0],["2019-08-01",3486.05,3486.05,3486.05,3486.05,0],["2019-08-02",3486.05,3486.05,3486.05,3486.05,0],["2019-08-05",3486.05,3486.05,3486.05,3486.05,0],["2019-08-06",3486.05,3486.05,3486.05,3486.05,0],["2019-08-07",3486.05,3486.05,3486.05,3486.05,0],["2019-08-08",3486.05,3486.05,3486.05,3486.05,0],["2019-08-09",3486.05,3486.05,3486.05,3486.05,0],["2019-08-12",3486.05,3486.05,3486.05,3486.05,0],["2019-08-13",3486.05,3486.05,3486.05,3486.05,0],["2019-08-14",3486.05,3486.05,3486.05,3486.05,0],["2019-08-15",3486.05,3486.05,3486.05,3486.05,0],["2019-08-16",3486.05,3486.05,3486.05,3486.05,0],["2019-08-19",3486.05,3486.05,3486.05,3486.05,0],["2019-08-20",3486.05,3486.05,3486.05,3486.05,0],["2019-08-21",3486.05,3486.05,3486.05,3486.05,0],["2019-08-22",3486.05,3486.05,3486.05,3486.05,0],["2019-08-23",3486.05,3486.05,3486.05,3486.05,0],["2019-08-26",3486.05,3486.05,3486.05,3486.05,0],["2019-08-27",3486.05,3486.05,3486.05,3486.05,0],["2019-08-28",3486.05,3486.05,3486.05,3486.05,429860],["2019-08-29",3486.05,3486.05,3486.05,3486.05,0],["2019-08-30",3486.05,3486.05,3486.05,3486.05,0],["2019-09-03",3486.05,3486.05,3486.05,3486.05,0],["2019-09-04",3486.05,3486.05,3486.05,3486.05,0],["2019-09-05",3486.05,3486.05,3486.05,3486.05,0],["2019-09-06",3486.05,3486.05,3486.05,3486.05,0],["2019-09-09",3486.05,3486.05,3486.05,3486.05,0],["2019-09-10",3486.05,3486.05,3486.05,3486.05,0],["2019-09-11",3486.05,3486.05,3486.05,3486.05,0],["2019-09-12",3486.05,3486.05,3486.05,3486.05,0],["2019-09-13",3486.05,3486.05,3486.05,3486.05,0],["2019-09-16",3486.05,3486.05,3486.05,3486.05,0],["2019-09-17",3486.05,3486.05,3486.05,3486.05,0],["2019-09-18",3486.05,3486.05,3486.05,3486.05,0],["2019-09-19",3486.05,3486.05,3486.05,3486.05,0],["2019-09-20",3486.05,3486.05,3486.05,3486.05,0],["2019-09-23",3486.05,3486.05,3486.05,3486.05,0],["2019-09-24",3486.05,3486.05,3486.05,3486.05,0],["2019-09-25",3486.05,3486.05,3486.05,3486.05,0],["2019-09-26",3486.05,3486.05,3486.05,3486.05,0],["2019-09-27",3486.05,3486.05,3486.05,3486.05,0],["2019-09-30",3486.05,3486.05,3486.05,3486.05,0],["2019-10-01",3486.05,3486.05,3486.05,3486.05,0],["2019-10-02",3486.05,3486.05,3486.05,3486.05,0],["2019-10-03",3486.05,3486.05,3486.05,3486.05,0],["2019-10-04",3486.05,3486.05,3486.05,3486.05,0],["2019-10-07",3486.05,3486.05,3486.05,3486.05,0],["2019-10-08",3486.05,3486.05,3486.05,3486.05,0],["2019-10-09",3486.05,3486.05,3486.05,3486.05,0],["2019-10-10",3486.05,3486.05,3486.05,3486.05,0],["2019-10-11",3486.05,3486.05,3486.05,3486.05,0],["2019-10-14",3486.05,3486.05,3486.05,3486.05,0],["2019-10-15",3486.05,3486.05,3486.05,3486.05,0],["2019-10-16",3486.05,3486.05,3486.05,3486.05,0],["2019-10-17",3486.05,3486.05,3486.05,3486.05,0],["2019-10-18",3486.05,3486.05,3486.05,3486.05,0],["2019-10-21",3486.05,3486.05,3486.05,3486.05,0],["2019-10-22",3486.05,3486.05,3486.05,3486.05,0],["2019-10-23",3486.05,3486.05,3486.05,3486.05,0],["2019-10-24",3797.3,3797.3,3797.3,3797.3,100],["2019-10-25",3797.3,3797.3,3797.3,3797.3,0],["2019-10-28",3797.3,3797.3,3797.3,3797.3,0],["2019-10-29",3797.3,3797.3,3797.3,3797.3,0],["2019-10-30",3797.3,3797.3,3797.3,3797.3,0],["2019-10-31",3797.3,3797.3,3797.3,3797.3,0],["2019-11-01",3797.3,3797.3,3797.3,3797.3,0],["2019-11-04",3797.3,3797.3,3797.3,3797.3,0],["2019-11-05",3797.3,3797.3,3797.3,3797.3,0],["2019-11-06",3797.3,3797.3,3797.3,3797.3,0],["2019-11-07",3797.3,3797.3,3797.3,3797.3,0],["2019-11-08",3797.3,3797.3,3797.3,3797.3,0],["2019-11-11",3797.3,3797.3,3797.3,3797.3,0],["2019-11-12",3797.3,3797.3,3797.3,3797.3,0],["2019-11-13",3797.3,3797.3,3797.3,3797.3,0],["2019-11-14",3797.3,3797.3,3797.3,3797.3,0],["2019-11-15",3797.3,3797.3,3797.3,3797.3,0],["2019-11-18",3797.3,3797.3,3797.3,3797.3,0],["2019-11-19",3797.3,3797.3,3797.3,3797.3,0],["2019-11-20",3797.3,3797.3,3797.3,3797.3,0],["2019-11-21",3797.3,3797.3,3797.3,3797.3,0],["2019-11-22",3797.3,3797.3,3797.3,3797.3,0],["2019-11-25",3797.3,3797.3,3797.3,3797.3,0],["2019-11-26",3797.3,3797.3,3797.3,3797.3,0],["2019-11-27",3797.3,3797.3,3797.3,3797.3,0],["2019-11-28",3797.3,3797.3,3797.3,3797.3,0],["2019-11-29",3797.3,3797.3,3797.3,3797.3,0],["2019-12-02",3797.3,3797.3,3797.3,3797.3,0],["2019-12-03",3797.3,3797.3,3797.3,3797.3,0],["2019-12-04",3797.3,3797.3,3797.3,3797.3,0],["2019-12-05",3797.3,3797.3,3797.3,3797.3,0],["2019-12-06",3797.3,3797.3,3797.3,3797.3,0],["2019-12-09",3797.3,3797.3,3797.3,3797.3,0],["2019-12-10",3797.3,3797.3,3797.3,3797.3,0],["2019-12-11",4170.81,4170.81,4170.81,4170.81,100],["2019-12-12",4170.81,4170.81,4170.81,4170.81,0],["2019-12-13",4170.81,4170.81,4170.81,4170.81,0],["2019-12-16",4170.81,4170.81,4170.81,4170.81,0],["2019-12-17",4170.81,4170.81,4170.81,4170.81,0],["2019-12-18",4170.81,4170.81,4170.81,4170.81,0],["2019-12-19",4170.81,4170.81,4170.81,4170.81,0],["2019-12-20",4170.81,4170.81,4170.81,4170.81,0],["2019-12-23",4170.81,4170.81,4170.81,4170.81,0],["2019-12-24",4170.81,4170.81,4170.81,4170.81,0],["2019-12-25",4170.81,4170.81,4170.81,4170.81,0],["2019-12-26",4170.81,4170.81,4170.81,4170.81,0],["2019-12-27",4170.81,4170.81,4170.81,4170.81,0],["2019-12-30",4170.81,4170.81,4170.81,4170.81,0],["2019-12-31",4170.81,4170.81,4170.81,4170.81,0],["2020-01-02",4170.81,4170.81,4170.81,4170.81,0],["2020-01-03",4170.81,4170.81,4170.81,4170.81,0],["2020-01-06",4170.81,4170.81,4170.81,4170.81,0],["2020-01-07",4170.81,4170.81,4170.81,4170.81,0],["2020-01-08",4170.81,4170.81,4170.81,4170.81,0],["2020-01-09",4170.81,4170.81,4170.81,4170.81,0],["2020-01-10",4170.81,4170.81,4170.81,4170.81,0],["2020-01-13",4170.81,4170.81,4170.81,4170.81,0],["2020-01-14",4170.81,4170.81,4170.81,4170.81,0],["2020-01-15",4170.81,4170.81,4170.81,4170.81,0],["2020-01-16",4170.81,4170.81,4170.81,4170.81,0],["2020-01-17",4170.81,4170.81,4170.81,4170.81,0],["2020-01-20",4170.81,4170.81,4170.81,4170.81,0],["2020-01-21",4170.81,4170.81,4170.81,4170.81,0],["2020-01-22",4170.81,4170.81,4170.81,4170.81,0],["2020-01-30",4170.81,4170.81,4170.81,4170.81,0],["2020-01-31",4170.81,4170.81,4170.81,4170.81,0],["2020-02-03",4170.81,4170.81,4170.81,4170.81,0],["2020-02-04",4170.81,4170.81,4170.81,4170.81,0],["2020-02-05",4170.81,4170.81,4170.81,4170.81,0],["2020-02-06",4170.81,4170.81,4170.81,4170.81,0],["2020-02-07",4170.81,4170.81,4170.81,4170.81,0],["2020-02-10",4170.81,4170.81,4170.81,4170.81,0],["2020-02-11",4170.81,4170.81,4170.81,4170.81,0],["2020-02-12",4170.81,4170.81,4170.81,4170.81,0],["2020-02-13",4170.81,4170.81,4170.81,4170.81,0],["2020-02-14",4170.81,4170.81,4170.81,4170.81,0],["2020-02-17",4170.81,4170.81,4170.81,4170.81,0],["2020-02-18",4170.81,4170.81,4170.81,4170.81,0],["2020-02-19",4170.81,4170.81,4170.81,4170.81,0],["2020-02-20",4170.81,4170.81,4170.81,4170.81,0],["2020-02-21",4170.81,4170.81,4170.81,4170.81,0],["2020-02-24",4170.81,4170.81,4170.81,4170.81,0],["2020-02-25",4170.81,4170.81,4170.81,4170.81,0],["2020-02-26",4170.81,4170.81,4170.81,4170.81,0],["2020-02-27",4170.81,4170.81,4170.81,4170.81,0],["2020-02-28",4170.81,4170.81,4170.81,4170.81,0],["2020-03-02",4170.81,4170.81,4170.81,4170.81,0],["2020-03-03",4170.81,4170.81,4170.81,4170.81,0],["2020-03-04",4170.81,4170.81,4170.81,4170.81,0],["2020-03-05",4170.81,4170.81,4170.81,4170.81,0],["2020-03-06",4170.81,4170.81,4170.81,4170.81,0],["2020-03-09",4170.81,4170.81,4170.81,4170.81,0],["2020-03-10",4170.81,4170.81,4170.81,4170.81,0],["2020-03-11",4170.81,4170.81,4170.81,4170.81,0],["2020-03-12",4170.81,4170.81,4170.81,4170.81,0],["2020-03-13",4170.81,4170.81,4170.81,4170.81,0],["2020-03-16",4170.81,4170.81,4170.81,4170.81,0],["2020-03-17",4170.81,4170.81,4170.81,4170.81,0],["2020-03-18",4170.81,4170.81,4170.81,4170.81,0],["2020-03-19",4170.81,4170.81,4170.81,4170.81,0],["2020-03-20",4170.81,4170.81,4170.81,4170.81,0],["2020-03-23",4170.81,4170.81,4170.81,4170.81,0],["2020-03-24",4170.81,4170.81,4170.81,4170.81,0],["2020-03-25",4170.81,4170.81,4170.81,4170.81,0],["2020-03-26",4170.81,4170.81,4170.81,4170.81,0],["2020-03-27",4170.81,4170.81,4170.81,4170.81,0],["2020-03-30",4170.81,4170.81,4170.81,4170.81,0],["2020-03-31",4170.81,4170.81,4170.81,4170.81,0],["2020-04-01",4170.81,4170.81,4170.81,4170.81,0],["2020-04-03",4170.81,4170.81,4170.81,4170.81,0],["2020-04-06",4170.81,4170.81,4170.81,4170.81,0],["2020-04-07",4170.81,4170.81,4170.81,4170.81,0],["2020-04-08",4170.81,4170.81,4170.81,4170.81,500],["2020-04-09",4170.81,4170.81,4170.81,4170.81,0],["2020-04-10",4170.81,4170.81,4170.81,4170.81,0],["2020-04-13",4170.81,4170.81,4170.81,4170.81,0],["2020-04-14",4170.81,4170.81,4170.81,4170.81,0],["2020-04-15",4170.81,4170.81,4170.81,4170.81,0],["2020-04-16",4170.81,4170.81,4170.81,4170.81,0],["2020-04-17",4170.81,4170.81,4170.81,4170.81,0],["2020-04-20",4170.81,4170.81,4170.81,4170.81,0],["2020-04-21",4170.81,4170.81,4170.81,4170.81,0],["2020-04-22",4170.81,4170.81,4170.81,4170.81,0],["2020-04-23",4170.81,4170.81,4170.81,4170.81,0],["2020-04-24",4170.81,4170.81,4170.81,4170.81,0],["2020-04-27",4170.81,4170.81,4170.81,4170.81,0],["2020-04-28",4170.81,4170.81,4170.81,4170.81,0],["2020-04-29",4170.81,4170.81,4170.81,4170.81,0],["2020-05-04",4170.81,4170.81,4170.81,4170.81,0],["2020-05-05",4170.81,4170.81,4170.81,4170.81,0],["2020-05-06",4170.81,4170.81,4170.81,4170.81,0],["2020-05-07",4170.81,4170.81,4170.81,4170.81,0],["2020-05-08",4170.81,4170.81,4170.81,4170.81,0],["2020-05-11",4170.81,4170.81,4170.81,4170.81,0],["2020-05-12",4170.81,4170.81,4170.81,4170.81,0],["2020-05-13",4170.81,4170.81,4170.81,4170.81,0],["2020-05-14",4170.81,4170.81,4170.81,4170.81,0],["2020-05-15",4170.81,4170.81,4170.81,4170.81,0],["2020-05-18",4170.81,4170.81,4170.81,4170.81,0],["2020-05-19",4170.81,4170.81,4170.81,4170.81,0],["2020-05-20",4170.81,4170.81,4170.81,4170.81,0],["2020-05-21",4170.81,4170.81,4170.81,4170.81,0],["2020-05-22",4170.81,4170.81,4170.81,4170.81,0],["2020-05-25",4170.81,4170.81,4170.81,4170.81,0],["2020-05-26",4170.81,4170.81,4170.81,4170.81,0],["2020-05-27",4170.81,4170.81,4170.81,4170.81,0],["2020-05-28",4170.81,4170.81,4170.81,4170.81,0],["2020-05-29",4170.81,4170.81,4170.81,4170.81,0],["2020-06-01",4170.81,4170.81,4170.81,4170.81,0],["2020-06-02",4170.81,4170.81,4170.81,4170.81,0],["2020-06-03",4544.31,4544.31,4544.31,4544.31,100],["2020-06-04",4544.31,4544.31,4544.31,4544.31,0],["2020-06-05",4544.31,4544.31,4544.31,4544.31,0],["2020-06-08",4544.31,4544.31,4544.31,4544.31,0],["2020-06-09",4544.31,4544.31,4544.31,4544.31,0],["2020-06-10",4544.31,4544.31,4544.31,4544.31,0],["2020-06-11",4544.31,4544.31,4544.31,4544.31,0],["2020-06-12",4544.31,4544.31,4544.31,4544.31,0],["2020-06-15",4544.31,4544.31,4544.31,4544.31,0],["2020-06-16",4544.31,4544.31,4544.31,4544.31,0],["2020-06-17",4544.31,4544.31,4544.31,4544.31,0],["2020-06-18",4544.31,4544.31,4544.31,4544.31,0],["2020-06-19",4544.31,4544.31,4544.31,4544.31,0],["2020-06-22",4544.31,4544.31,4544.31,4544.31,0],["2020-06-23",4544.31,4544.31,4544.31,4544.31,0],["2020-06-24",4544.31,4544.31,4544.31,4544.31,0],["2020-06-25",4544.31,4544.31,4544.31,4544.31,0],["2020-06-26",4544.31,4544.31,4544.31,4544.31,0],["2020-06-29",4544.31,4544.31,4544.31,4544.31,0],["2020-06-30",4544.31,4544.31,4544.31,4544.31,0],["2020-07-01",4544.31,4544.31,4544.31,4544.31,0],["2020-07-02",4544.31,4544.31,4544.31,4544.31,0],["2020-07-03",4544.31,4544.31,4544.31,4544.31,0],["2020-07-06",4544.31,4544.31,4544.31,4544.31,0],["2020-07-07",4544.31,4544.31,4544.31,4544.31,0],["2020-07-08",4544.31,4544.31,4544.31,4544.31,0],["2020-07-09",4544.31,4544.31,4544.31,4544.31,0],["2020-07-10",4544.31,4544.31,4544.31,4544.31,0],["2020-07-13",4544.31,4544.31,4544.31,4544.31,0],["2020-07-14",4544.31,4544.31,4544.31,4544.31,0],["2020-07-15",4544.31,4544.31,4544.31,4544.31,0],["2020-07-16",4544.31,4544.31,4544.31,4544.31,0],["2020-07-17",4544.31,4544.31,4544.31,4544.31,0],["2020-07-20",4544.31,4544.31,4544.31,4544.31,0],["2020-07-21",4544.31,4544.31,4544.31,4544.31,0],["2020-07-22",4544.31,4544.31,4544.31,4544.31,0],["2020-07-23",4544.31,4544.31,4544.31,4544.31,0],["2020-07-24",4544.31,4544.31,4544.31,4544.31,0],["2020-07-27",4544.31,4544.31,4544.31,4544.31,0],["2020-07-28",4544.31,4544.31,4544.31,4544.31,0],["2020-07-29",4544.31,4544.31,4544.31,4544.31,0],["2020-07-30",4544.31,4544.31,4544.31,4544.31,0],["2020-07-31",4544.31,4544.31,4544.31,4544.31,0],["2020-08-03",4544.31,4544.31,4544.31,4544.31,0],["2020-08-04",4544.31,4544.31,4544.31,4544.31,0],["2020-08-05",4544.31,4544.31,4544.31,4544.31,0],["2020-08-06",4544.31,4544.31,4544.31,4544.31,0],["2020-08-07",4544.31,4544.31,4544.31,4544.31,0],["2020-08-10",4544.31,4544.31,4544.31,4544.31,0],["2020-08-11",4544.31,4544.31,4544.31,4544.31,0],["2020-08-12",4544.31,4544.31,4544.31,4544.31,0],["2020-08-13",4544.31,4544.31,4544.31,4544.31,0],["2020-08-14",4544.31,4544.31,4544.31,4544.31,0],["2020-08-17",4544.31,4544.31,4544.31,4544.31,0],["2020-08-18",4544.31,4544.31,4544.31,4544.31,0],["2020-08-19",4544.31,4544.31,4544.31,4544.31,0],["2020-08-20",4544.31,4544.31,4544.31,4544.31,0],["2020-08-21",4544.31,4544.31,4544.31,4544.31,0],["2020-08-24",4980.07,4980.07,4980.07,4980.07,500],["2020-08-25",4980.07,4980.07,4980.07,4980.07,0],["2020-08-26",4980.07,4980.07,4980.07,4980.07,0],["2020-08-27",4980.07,4980.07,4980.07,4980.07,0],["2020-08-28",4980.07,4980.07,4980.07,4980.07,0],["2020-08-31",4980.07,4980.07,4980.07,4980.07,0],["2020-09-01",4980.07,4980.07,4980.07,4980.07,0],["2020-09-03",4980.07,4980.07,4980.07,4980.07,0],["2020-09-04",4980.07,4980.07,4980.07,4980.07,0],["2020-09-07",4980.07,4980.07,4980.07,4980.07,0],["2020-09-08",4980.07,4980.07,4980.07,4980.07,0],["2020-09-09",4980.07,4980.07,4980.07,4980.07,0],["2020-09-10",4980.07,4980.07,4980.07,4980.07,0],["2020-09-11",4980.07,4980.07,4980.07,4980.07,0],["2020-09-14",4980.07,4980.07,4980.07,4980.07,0],["2020-09-15",4980.07,4980.07,4980.07,4980.07,0],["2020-09-16",4980.07,4980.07,4980.07,4980.07,0],["2020-09-17",4980.07,4980.07,4980.07,4980.07,0],["2020-09-18",4980.07,4980.07,4980.07,4980.07,0],["2020-09-21",4980.07,4980.07,4980.07,4980.07,0],["2020-09-22",4980.07,4980.07,4980.07,4980.07,0],["2020-09-23",4980.07,4980.07,4980.07,4980.07,0],["2020-09-24",4980.07,4980.07,4980.07,4980.07,0],["2020-09-25",4980.07,4980.07,4980.07,4980.07,0],["2020-09-28",4980.07,4980.07,4980.07,4980.07,0],["2020-09-29",4980.07,4980.07,4980.07,4980.07,0],["2020-09-30",4980.07,4980.07,4980.07,4980.07,0],["2020-10-01",4980.07,4980.07,4980.07,4980.07,0],["2020-10-02",4980.07,4980.07,4980.07,4980.07,0],["2020-10-05",4980.07,4980.07,4980.07,4980.07,0],["2020-10-06",4980.07,4980.07,4980.07,4980.07,0],["2020-10-07",4980.07,4980.07,4980.07,4980.07,0],["2020-10-08",4980.07,4980.07,4980.07,4980.07,0],["2020-10-09",4980.07,4980.07,4980.07,4980.07,0],["2020-10-12",4980.07,4980.07,4980.07,4980.07,0],["2020-10-13",4980.07,4980.07,4980.07,4980.07,0],["2020-10-14",4980.07,4980.07,4980.07,4980.07,0],["2020-10-15",4980.07,4980.07,4980.07,4980.07,0],["2020-10-16",4980.07,4980.07,4980.07,4980.07,0],["2020-10-19",4980.07,4980.07,4980.07,4980.07,0],["2020-10-20",4980.07,4980.07,4980.07,4980.07,0],["2020-10-21",4980.07,4980.07,4980.07,4980.07,0],["2020-10-22",4980.07,4980.07,4980.07,4980.07,0],["2020-10-23",4980.07,4980.07,4980.07,4980.07,0],["2020-10-26",4980.07,4980.07,4980.07,4980.07,0],["2020-10-27",4980.07,4980.07,4980.07,4980.07,0],["2020-10-28",4980.07,4980.07,4980.07,4980.07,0],["2020-10-29",4980.07,4980.07,4980.07,4980.07,0],["2020-10-30",4980.07,4980.07,4980.07,4980.07,0],["2020-11-02",4980.07,4980.07,4980.07,4980.07,0],["2020-11-03",4980.07,4980.07,4980.07,4980.07,0],["2020-11-04",4980.07,4980.07,4980.07,4980.07,0],["2020-11-05",4980.07,4980.07,4980.07,4980.07,0],["2020-11-06",4980.07,4980.07,4980.07,4980.07,0],["2020-11-09",4980.07,4980.07,4980.07,4980.07,0],["2020-11-10",4980.07,4980.07,4980.07,4980.07,0],["2020-11-11",4980.07,4980.07,4980.07,4980.07,0],["2020-11-12",4980.07,4980.07,4980.07,4980.07,0],["2020-11-13",4980.07,4980.07,4980.07,4980.07,0],["2020-11-16",4980.07,4980.07,4980.07,4980.07,0],["2020-11-17",4980.07,4980.07,4980.07,4980.07,0],["2020-11-18",4980.07,4980.07,4980.07,4980.07,0],["2020-11-19",4980.07,4980.07,4980.07,4980.07,0],["2020-11-20",4980.07,4980.07,4980.07,4980.07,0],["2020-11-23",4980.07,4980.07,4980.07,4980.07,0],["2020-11-24",4980.07,4980.07,4980.07,4980.07,0],["2020-11-25",4980.07,4980.07,4980.07,4980.07,0],["2020-11-26",4980.07,4980.07,4980.07,4980.07,0],["2020-11-27",4980.07,4980.07,4980.07,4980.07,0],["2020-11-30",4980.07,4980.07,4980.07,4980.07,0],["2020-12-01",4980.07,4980.07,4980.07,4980.07,0],["2020-12-02",4980.07,4980.07,4980.07,4980.07,0],["2020-12-03",4980.07,4980.07,4980.07,4980.07,0],["2020-12-04",4980.07,4980.07,4980.07,4980.07,0],["2020-12-07",4980.07,4980.07,4980.07,4980.07,0],["2020-12-08",4980.07,4980.07,4980.07,4980.07,0],["2020-12-09",4980.07,4980.07,4980.07,4980.07,0],["2020-12-10",4980.07,4980.07,4980.07,4980.07,0],["2020-12-11",4980.07,4980.07,4980.07,4980.07,0],["2020-12-14",5444.88,5444.88,5444.88,5444.88,100],["2020-12-15",5444.88,5444.88,5444.88,5444.88,0],["2020-12-16",5976.08,5976.08,5976.08,5976.08,100],["2020-12-17",6573.69,6573.69,6573.69,6573.69,100],["2020-12-18",6573.69,6573.69,6573.69,6573.69,0],["2020-12-21",6573.69,6573.69,6573.69,6573.69,0],["2020-12-22",6573.69,6573.69,6573.69,6573.69,0],["2020-12-23",6573.69,6573.69,6573.69,6573.69,0],["2020-12-24",6573.69,6573.69,6573.69,6573.69,0],["2020-12-25",6573.69,6573.69,6573.69,6573.69,0],["2020-12-28",6573.69,6573.69,6573.69,6573.69,0],["2020-12-29",6573.69,6573.69,6573.69,6573.69,0],["2020-12-30",6573.69,6573.69,6573.69,6573.69,0],["2020-12-31",6573.69,6573.69,6573.69,6573.69,0],["2021-01-04",6573.69,6573.69,6573.69,6573.69,0],["2021-01-05",6573.69,6573.69,6573.69,6573.69,0],["2021-01-06",6573.69,6573.69,6573.69,6573.69,0],["2021-01-07",6573.69,6573.69,6573.69,6573.69,0],["2021-01-08",6573.69,6573.69,6573.69,6573.69,0],["2021-01-11",6573.69,6573.69,6573.69,6573.69,0],["2021-01-12",6573.69,6573.69,6573.69,6573.69,0],["2021-01-13",6573.69,6573.69,6573.69,6573.69,0],["2021-01-14",6573.69,6573.69,6573.69,6573.69,0],["2021-01-15",6573.69,6573.69,6573.69,6573.69,0],["2021-01-18",6573.69,6573.69,6573.69,6573.69,0],["2021-01-19",6573.69,6573.69,6573.69,6573.69,0],["2021-01-20",6573.69,6573.69,6573.69,6573.69,0],["2021-01-21",6573.69,6573.69,6573.69,6573.69,0],["2021-01-22",6573.69,6573.69,6573.69,6573.69,0],["2021-01-25",6573.69,6573.69,6573.69,6573.69,0],["2021-01-26",6573.69,6573.69,6573.69,6573.69,0],["2021-01-27",6573.69,6573.69,6573.69,6573.69,0],["2021-01-28",6573.69,6573.69,6573.69,6573.69,10],["2021-01-29",5976.08,5976.08,5976.08,5976.08,100],["2021-02-01",5976.08,5976.08,5976.08,5976.08,0],["2021-02-02",5976.08,5976.08,5976.08,5976.08,0],["2021-02-03",6573.69,6573.69,6573.69,6573.69,100],["2021-02-04",6573.69,6573.69,6573.69,6573.69,0],["2021-02-05",6573.69,6573.69,6573.69,6573.69,0],["2021-02-08",6573.69,6573.69,6573.69,6573.69,0],["2021-02-09",6573.69,6573.69,6573.69,6573.69,0],["2021-02-17",5976.08,6507.29,5976.08,6507.29,500],["2021-02-18",6507.29,6507.29,6507.29,6507.29,0],["2021-02-19",6507.29,6507.29,6507.29,6507.29,0],["2021-02-22",6507.29,6507.29,6507.29,6507.29,0],["2021-02-23",6507.29,6507.29,6507.29,6507.29,0],["2021-02-24",6507.29,6507.29,6507.29,6507.29,0],["2021-02-25",6507.29,6507.29,6507.29,6507.29,0],["2021-02-26",6507.29,6507.29,6507.29,6507.29,0],["2021-03-01",5909.68,5909.68,5909.68,5909.68,3400],["2021-03-02",5909.68,5909.68,5909.68,5909.68,0],["2021-03-03",5909.68,5909.68,5909.68,5909.68,0],["2021-03-04",5909.68,5909.68,5909.68,5909.68,0],["2021-03-05",5378.48,5378.48,5378.48,5378.48,4400],["2021-03-08",5378.48,5378.48,5378.48,5378.48,0],["2021-03-09",5909.68,5909.68,5312.07,5909.68,6700],["2021-03-10",5909.68,5909.68,5909.68,5909.68,100],["2021-03-11",6440.89,6440.89,6308.09,6374.49,1200],["2021-03-12",6374.49,6374.49,6374.49,6374.49,0],["2021-03-15",6374.49,6374.49,6374.49,6374.49,0],["2021-03-16",6374.49,6374.49,6374.49,6374.49,0],["2021-03-17",6374.49,6374.49,6374.49,6374.49,0],["2021-03-18",5776.88,5776.88,5776.88,5776.88,4900],["2021-03-19",6241.69,6241.69,6241.69,6241.69,100],["2021-03-22",6175.29,6241.69,6175.29,6241.69,4600],["2021-03-23",6241.69,6241.69,6241.69,6241.69,0],["2021-03-24",6241.69,6241.69,6241.69,6241.69,0],["2021-03-25",5976.08,5976.08,5976.08,5976.08,100],["2021-03-26",5976.08,5976.08,5976.08,5976.08,0],["2021-03-29",5976.08,5976.08,5976.08,5976.08,100],["2021-03-30",5976.08,5976.08,5976.08,5976.08,0],["2021-03-31",5976.08,5976.08,5976.08,5976.08,0],["2021-04-01",5976.08,5976.08,5976.08,5976.08,0],["2021-04-02",5976.08,5976.08,5976.08,5976.08,0],["2021-04-05",5976.08,5976.08,5976.08,5976.08,0],["2021-04-06",5378.48,5909.68,5378.48,5378.48,1600],["2021-04-07",5378.48,5378.48,5378.48,5378.48,0],["2021-04-08",5843.28,5843.28,4980.07,5843.28,6200],["2021-04-09",5843.28,5843.28,5776.88,5776.88,2500],["2021-04-12",5776.88,5776.88,5776.88,5776.88,0],["2021-04-13",5776.88,5776.88,5776.88,5776.88,0],["2021-04-14",5776.88,5776.88,5776.88,5776.88,100000],["2021-04-15",5776.88,5776.88,5776.88,5776.88,0],["2021-04-16",5843.28,5909.68,5843.28,5909.68,2000],["2021-04-19",5710.48,5710.48,5444.88,5444.88,2000],["2021-04-20",5976.08,5976.08,5511.28,5511.28,2800],["2021-04-22",5511.28,5511.28,5511.28,5511.28,0],["2021-04-23",5511.28,5511.28,5511.28,5511.28,0],["2021-04-26",5312.07,5312.07,5312.07,5312.07,1900],["2021-04-27",4913.67,4913.67,4913.67,4913.67,100],["2021-04-28",5378.48,5378.48,5312.07,5312.07,700],["2021-04-29",5312.07,5312.07,4980.07,5046.47,3000],["2021-05-04",5245.67,5245.67,5245.67,5245.67,1000],["2021-05-05",5644.08,5644.08,5644.08,5644.08,100],["2021-05-06",5644.08,5644.08,5644.08,5644.08,0],["2021-05-07",6175.29,6175.29,5112.87,5112.87,200],["2021-05-10",5577.68,5577.68,5112.87,5112.87,1100],["2021-05-11",5511.28,5511.28,5112.87,5112.87,1500],["2021-05-12",5112.87,5179.27,5112.87,5179.27,1700],["2021-05-13",5577.68,5577.68,4780.87,4780.87,200],["2021-05-14",5245.67,5245.67,5046.47,5046.47,4900],["2021-05-17",5179.27,5245.67,5179.27,5179.27,8000],["2021-05-18",5046.47,5046.47,5046.47,5046.47,100],["2021-05-19",5046.47,5046.47,5046.47,5046.47,900],["2021-05-20",5444.88,5444.88,4980.07,5046.47,300],["2021-05-21",5444.88,5444.88,5179.27,5179.27,7500],["2021-05-24",5644.08,5644.08,4714.47,4714.47,200],["2021-05-25",5179.27,5179.27,5179.27,5179.27,5000],["2021-05-26",5577.68,5577.68,4847.27,4847.27,200],["2021-05-27",5245.67,5245.67,4648.06,5245.67,400],["2021-05-28",5644.08,5644.08,4847.27,5378.48,300],["2021-05-31",5378.48,5378.48,5378.48,5378.48,100],["2021-06-01",5444.88,5444.88,5112.87,5112.87,1500],["2021-06-02",5179.27,5312.07,5179.27,5312.07,3600],["2021-06-03",5312.07,5378.48,5312.07,5378.48,2800],["2021-06-04",5378.48,5444.88,5378.48,5378.48,3900],["2021-06-07",5444.88,5444.88,5245.67,5245.67,200],["2021-06-08",5644.08,5644.08,5245.67,5245.67,5500],["2021-06-09",5312.07,5378.48,5312.07,5378.48,5900],["2021-06-10",5444.88,5511.28,5444.88,5511.28,2200],["2021-06-11",5511.28,5511.28,5511.28,5511.28,0],["2021-06-14",5511.28,5511.28,5511.28,5511.28,300],["2021-06-15",5976.08,5976.08,5644.08,5644.08,1100],["2021-06-16",5444.88,5444.88,5378.48,5378.48,3400],["2021-06-17",5644.08,5644.08,5444.88,5444.88,5100],["2021-06-18",5444.88,5976.08,5444.88,5976.08,60300],["2021-06-21",5644.08,5976.08,5644.08,5976.08,20100],["2021-06-22",6573.69,6573.69,6308.09,6308.09,4100],["2021-06-23",6108.89,6108.89,6108.89,6108.89,100],["2021-06-24",5976.08,5976.08,5976.08,5976.08,7300],["2021-06-25",5976.08,5976.08,5976.08,5976.08,0],["2021-06-28",5976.08,5976.08,5976.08,5976.08,0],["2021-06-29",5976.08,5976.08,5976.08,5976.08,1800],["2021-06-30",5976.08,6241.69,5976.08,6241.69,13300],["2021-07-01",6241.69,6241.69,6108.89,6108.89,4200],["2021-07-02",5976.08,5976.08,5976.08,5976.08,3200],["2021-07-05",5976.08,6308.09,5976.08,6308.09,4700],["2021-07-06",5776.88,6308.09,5776.88,6308.09,200],["2021-07-07",6308.09,6308.09,6308.09,6308.09,0],["2021-07-08",6308.09,6308.09,6308.09,6308.09,0],["2021-07-09",6308.09,6308.09,6308.09,6308.09,0],["2021-07-12",6308.09,6308.09,6308.09,6308.09,0],["2021-07-13",6308.09,6308.09,6308.09,6308.09,0],["2021-07-14",6839.3,6839.3,6839.3,6839.3,100],["2021-07-15",6839.3,6839.3,6839.3,6839.3,0],["2021-07-16",6440.89,6507.29,6374.49,6507.29,26000],["2021-07-19",6308.09,6308.09,6308.09,6308.09,1000],["2021-07-20",6308.09,6308.09,6308.09,6308.09,0],["2021-07-21",6839.3,6839.3,6308.09,6308.09,3100],["2021-07-22",6308.09,6308.09,6308.09,6308.09,0],["2021-07-23",6308.09,6308.09,6308.09,6308.09,0],["2021-07-26",6308.09,6308.09,6308.09,6308.09,0],["2021-07-27",6241.69,6241.69,6241.69,6241.69,1000],["2021-07-28",6241.69,6241.69,6241.69,6241.69,200],["2021-07-29",6241.69,6241.69,6241.69,6241.69,200],["2021-07-30",6241.69,6241.69,6241.69,6241.69,12900],["2021-08-02",6308.09,6308.09,6308.09,6308.09,4000],["2021-08-03",6308.09,6374.49,6308.09,6374.49,6800],["2021-08-04",6374.49,6374.49,6374.49,6374.49,100],["2021-08-05",6374.49,6374.49,6374.49,6374.49,100],["2021-08-06",6905.7,6905.7,6440.89,6440.89,400],["2021-08-09",6440.89,7038.5,6440.89,7038.5,12700],["2021-08-10",7038.5,7702.51,7038.5,7702.51,7300],["2021-08-11",7702.51,8233.72,7702.51,8034.51,10800],["2021-08-12",8034.51,8034.51,7304.1,7304.1,11200],["2021-08-13",7235.2,7924.26,7235.2,7924.26,900],["2021-08-16",7924.26,7993.17,7510.82,7993.17,7700],["2021-08-17",7373.01,7373.01,7373.01,7373.01,100],["2021-08-18",6890.66,7579.73,6890.66,7579.73,500],["2021-08-19",6890.66,7510.82,6890.66,7510.82,800],["2021-08-20",6890.66,7510.82,6890.66,6890.66,5900],["2021-08-23",6408.32,6890.66,6339.41,6890.66,1600],["2021-08-24",6890.66,6890.66,6890.66,6890.66,0],["2021-08-25",6821.76,7579.73,6821.76,7235.2,13400],["2021-08-26",7097.38,7097.38,7028.48,7028.48,13900],["2021-08-27",6821.76,7304.1,6821.76,7304.1,300],["2021-08-30",6890.66,7097.38,6683.94,6959.57,38300],["2021-08-31",6615.04,6890.66,6615.04,6683.94,15700],["2021-09-01",7304.1,7304.1,6683.94,7304.1,8600],["2021-09-06",7166.29,7166.29,7166.29,7166.29,600],["2021-09-07",7097.38,7304.1,6959.57,7097.38,3800],["2021-09-08",7097.38,7097.38,7097.38,7097.38,2300],["2021-09-09",7097.38,7097.38,7097.38,7097.38,0],["2021-09-10",6890.66,7097.38,6890.66,7028.48,2600],["2021-09-13",7028.48,7097.38,7028.48,7097.38,13500],["2021-09-14",6959.57,7579.73,6890.66,7373.01,9800],["2021-09-15",7097.38,7235.2,7028.48,7028.48,2500],["2021-09-16",7097.38,7235.2,7028.48,7028.48,2900],["2021-09-17",7028.48,7441.92,7028.48,7441.92,14200],["2021-09-20",7373.01,7855.36,7373.01,7441.92,16500],["2021-09-21",7441.92,7579.73,7373.01,7373.01,9800],["2021-09-22",7373.01,7373.01,7373.01,7373.01,3000],["2021-09-23",7373.01,7510.82,7373.01,7373.01,2500],["2021-09-24",7441.92,7441.92,7373.01,7373.01,6000],["2021-09-27",7373.01,7579.73,7235.2,7579.73,5200],["2021-09-28",7304.1,7373.01,7304.1,7373.01,1000],["2021-09-29",7510.82,7579.73,7510.82,7579.73,7100],["2021-09-30",7855.36,7924.26,7648.64,7648.64,14000],["2021-10-01",7717.54,8062.07,7717.54,8062.07,25000],["2021-10-04",8751.14,8820.05,8199.89,8820.05,122100],["2021-10-05",9646.93,9646.93,9164.58,9509.11,60800],["2021-10-06",9302.39,9440.21,8682.23,9164.58,68900],["2021-10-07",9164.58,9371.3,8888.95,9164.58,24200],["2021-10-08",8820.05,8888.95,8613.33,8888.95,17900],["2021-10-11",8751.14,8751.14,8199.89,8406.61,16800],["2021-10-12",8337.7,8613.33,8199.89,8613.33,26500],["2021-10-13",8613.33,9440.21,8613.33,9440.21,320600],["2021-10-14",10335.99,10335.99,9784.74,10335.99,127600],["2021-10-15",10680.53,10749.43,10473.81,10473.81,180000],["2021-10-18",10611.62,11507.41,10542.71,11507.41,526900],["2021-10-19",11714.13,12403.19,11438.5,11714.13,112300],["2021-10-20",12885.54,12885.54,12885.54,12885.54,331200],["2021-10-21",14125.86,14125.86,13988.04,14125.86,843700],["2021-10-22",15503.99,15503.99,15366.18,15503.99,462700],["2021-10-25",17019.94,17019.94,14608.2,16813.22,545700],["2021-10-26",16813.22,16813.22,15159.46,15159.46,564100],["2021-10-27",15159.46,16675.4,14194.76,15848.52,424900],["2021-10-28",15848.52,17088.84,15503.99,17088.84,276200],["2021-10-29",17088.84,17571.19,16468.68,17157.75,308100],["2021-11-01",17226.66,17433.38,16537.59,16675.4,287000],["2021-11-02",16537.59,16537.59,15848.52,16330.87,261300],["2021-11-03",16330.87,16330.87,15228.36,15710.71,326200],["2021-11-04",15779.62,16675.4,14608.2,16193.06,141800],["2021-11-05",16882.12,17777.91,16882.12,17777.91,479000],["2021-11-08",19224.95,19500.57,18260.26,19500.57,247800],["2021-11-09",21361.05,21429.96,19569.48,20396.36,374800],["2021-11-10",20327.45,21016.52,18673.69,20327.45,264500],["2021-11-11",20327.45,20327.45,19362.76,19845.11,246700],["2021-11-12",19845.11,19982.92,18949.32,19982.92,380900],["2021-11-15",19982.92,20671.99,19362.76,19914.01,253700],["2021-11-16",20327.45,20534.17,19776.2,20258.55,344700],["2021-11-17",20534.17,20534.17,19362.76,19569.48,166000],["2021-11-18",19362.76,19569.48,17915.72,18260.26,262700],["2021-11-19",18260.26,18604.79,16537.59,16537.59,605400],["2021-11-22",16537.59,17915.72,16537.59,16744.31,163000],["2021-11-23",16744.31,18398.07,16261.96,18398.07,111800],["2021-11-24",18949.32,19156.04,17571.19,18191.35,114700],["2021-11-25",18053.54,18535.88,16399.78,17915.72,143400],["2021-11-26",17915.72,18535.88,17364.47,17915.72,154400],["2021-11-29",17571.19,17640.1,16193.06,17364.47,90900],["2021-11-30",17433.38,17502.28,16744.31,16882.12,254500],["2021-12-01",16537.59,17777.91,16124.15,17571.19,165700],["2021-12-02",17088.84,17571.19,17019.94,17019.94,108300],["2021-12-03",17226.66,17226.66,16330.87,16399.78,110200],["2021-12-06",16399.78,16399.78,14814.92,14814.92,149100],["2021-12-07",14814.92,15159.46,13643.51,14883.83,193100],["2021-12-08",14952.74,15366.18,14677.11,14677.11,77400],["2021-12-09",14332.58,14608.2,14125.86,14194.76,67400],["2021-12-10",14125.86,15021.64,14125.86,14677.11,154300],["2021-12-13",14677.11,14814.92,14401.48,14746.02,75700],["2021-12-14",14746.02,15228.36,14539.3,15159.46,143700],["2021-12-15",16193.06,16193.06,14883.83,15366.18,87600],["2021-12-16",15366.18,15435.08,14814.92,15021.64,49900],["2021-12-17",15021.64,15021.64,14332.58,14746.02,147000],["2021-12-20",14746.02,14746.02,14194.76,14332.58,73200],["2021-12-21",14332.58,15710.71,14332.58,15710.71,190500],["2021-12-22",16193.06,16951.03,15641.8,15986.34,128000],["2021-12-23",14539.3,15986.34,14539.3,15572.9,67300],["2021-12-24",15572.9,15572.9,15021.64,15159.46,70100],["2021-12-27",14952.74,15021.64,14401.48,14608.2,69100],["2021-12-28",14263.67,15159.46,14263.67,14608.2,83900],["2021-12-29",14608.2,15159.46,14608.2,14608.2,35000],["2021-12-30",14608.2,14952.74,14539.3,14814.92,41800],["2021-12-31",15159.46,15159.46,14470.39,14608.2,22900],["2022-01-04",14608.2,14677.11,14332.58,14608.2,76400],["2022-01-05",14608.2,14608.2,14332.58,14470.39,85400],["2022-01-06",14470.39,14539.3,14332.58,14470.39,105300],["2022-01-07",14470.39,14470.39,13781.32,14056.95,83800],["2022-01-10",14125.86,14125.86,12885.54,12885.54,285000],["2022-01-11",12954.45,12954.45,12541.01,12541.01,91800],["2022-01-12",12058.66,12334.29,11300.69,11645.22,157700],["2022-01-13",11714.13,12403.19,10542.71,11438.5,195100],["2022-01-14",11438.5,12058.66,11025.06,11714.13,64300],["2022-01-17",11714.13,12058.66,11438.5,11645.22,98200],["2022-01-18",11576.31,11645.22,10680.53,11025.06,42100],["2022-01-19",11093.97,11162.87,10542.71,10887.25,62400],["2022-01-20",11093.97,11920.85,10749.43,11920.85,79700],["2022-01-21",12058.66,13092.26,12058.66,12403.19,113700],["2022-01-24",12403.19,12472.1,11162.87,11162.87,75300],["2022-01-25",11025.06,11438.5,10887.25,11162.87,33600],["2022-01-26",11162.87,11369.59,11025.06,11025.06,48100],["2022-01-27",11231.78,11231.78,10749.43,10956.15,44400],["2022-01-28",11025.06,11025.06,10473.81,10887.25,33800],["2022-02-07",11231.78,11300.69,10887.25,11300.69,57900],["2022-02-08",11438.5,11851.94,11025.06,11714.13,50400],["2022-02-09",11989.75,11989.75,11645.22,11714.13,19400],["2022-02-10",11714.13,11783.03,11576.31,11714.13,40000],["2022-02-11",11576.31,11989.75,11300.69,11645.22,69600],["2022-02-14",11645.22,11714.13,11576.31,11645.22,52000],["2022-02-15",11714.13,12678.82,11714.13,12678.82,123300],["2022-02-16",12541.01,12747.73,12472.1,12472.1,72800],["2022-02-17",12472.1,12609.91,12265.38,12472.1,64600],["2022-02-18",12334.29,12472.1,12127.57,12403.19,82800],["2022-02-21",12609.91,12954.45,12403.19,12816.63,129800],["2022-02-22",12816.63,13988.04,12747.73,13988.04,279200],["2022-02-23",14332.58,15366.18,14332.58,15366.18,447300],["2022-02-24",15986.34,16882.12,15641.8,16882.12,576900],["2022-02-25",17019.94,17915.72,16193.06,16193.06,390000],["2022-02-28",16193.06,17226.66,15503.99,16330.87,301000],["2022-03-01",16399.78,16882.12,15021.64,15159.46,296800],["2022-03-02",15710.71,15986.34,15021.64,15779.62,234100],["2022-03-03",15848.52,16744.31,15159.46,15710.71,237600],["2022-03-04",15779.62,15779.62,15159.46,15228.36,270200],["2022-03-07",15572.9,16744.31,15572.9,16744.31,303000],["2022-03-08",17915.72,17915.72,16675.4,16675.4,550200],["2022-03-09",16744.31,17915.72,16399.78,17777.91,509800],["2022-03-10",17777.91,17846.82,16675.4,16951.03,257800],["2022-03-11",16951.03,17571.19,16193.06,16399.78,325600],["2022-03-14",16193.06,16193.06,14883.83,14883.83,318400],["2022-03-15",13505.7,14608.2,13505.7,14401.48,220800],["2022-03-16",14125.86,14952.74,14125.86,14746.02,158900],["2022-03-17",14677.11,14677.11,13436.79,14056.95,223000],["2022-03-18",14056.95,14677.11,14056.95,14332.58,127800],["2022-03-21",14470.39,14608.2,14263.67,14401.48,80400],["2022-03-22",14401.48,14952.74,14125.86,14814.92,165800],["2022-03-23",14814.92,15572.9,14814.92,15503.99,203600],["2022-03-24",15503.99,16193.06,15503.99,15779.62,217000],["2022-03-25",15779.62,16193.06,15228.36,15848.52,178100],["2022-03-28",15848.52,15917.43,15503.99,15641.8,135700],["2022-03-29",15641.8,15641.8,15228.36,15297.27,115200],["2022-03-30",15297.27,15297.27,14125.86,14401.48,202300],["2022-03-31",14677.11,15297.27,14470.39,14539.3,73600],["2022-04-01",14539.3,14746.02,14194.76,14746.02,41400],["2022-04-04",14677.11,14746.02,14056.95,14401.48,133100],["2022-04-05",14401.48,14539.3,14125.86,14539.3,75700],["2022-04-06",14470.39,14814.92,14401.48,14470.39,131900],["2022-04-07",14470.39,14470.39,14263.67,14263.67,69200],["2022-04-08",14263.67,14539.3,14056.95,14125.86,44300],["2022-04-12",14125.86,14125.86,13298.98,13574.6,52700],["2022-04-13",13574.6,13643.51,13161.17,13574.6,44300],["2022-04-14",13919.14,14470.39,13781.32,14263.67,82500],["2022-04-15",14263.67,14470.39,14056.95,14056.95,21500],["2022-04-18",13161.17,13988.04,13161.17,13436.79,47300],["2022-04-19",13643.51,14332.58,13230.07,13850.23,64300],["2022-04-20",13850.23,13850.23,13092.26,13092.26,15300],["2022-04-21",13161.17,13230.07,11920.85,12403.19,57900],["2022-04-22",12747.73,12747.73,11162.87,11507.41,133600],["2022-04-25",12127.57,12127.57,10404.9,10404.9,84200],["2022-04-26",10404.9,10680.53,9991.46,10680.53,46400],["2022-04-27",10680.53,11162.87,10680.53,11162.87,38400],["2022-04-28",11162.87,11369.59,11025.06,11231.78,41900],["2022-04-29",11369.59,11369.59,10887.25,11162.87,58800],["2022-05-04",10680.53,12265.38,10680.53,12265.38,98400],["2022-05-05",12541.01,13230.07,12334.29,12747.73,73000],["2022-05-06",12265.38,12609.91,11989.75,11989.75,11100],["2022-05-09",11645.22,11714.13,10818.34,10818.34,53500],["2022-05-10",11369.59,11369.59,9922.55,11231.78,68300],["2022-05-11",11093.97,11300.69,10198.18,10887.25,20600],["2022-05-12",11093.97,11093.97,10129.27,10473.81,16600],["2022-05-13",9853.65,10749.43,9440.21,9440.21,181400],["2022-05-16",9853.65,9922.55,9302.39,9302.39,34300],["2022-05-17",9302.39,10198.18,8406.61,10060.37,29000],["2022-05-18",10335.99,10611.62,9853.65,10198.18,20400],["2022-05-19",9784.74,10060.37,9715.83,9991.46,15100],["2022-05-20",10060.37,10060.37,9646.93,9853.65,31400],["2022-05-23",10060.37,10129.27,9646.93,9646.93,49600],["2022-05-24",9715.83,9991.46,9440.21,9715.83,15200],["2022-05-25",9922.55,10680.53,9853.65,10404.9,66300],["2022-05-26",10404.9,11025.06,10335.99,10404.9,49200],["2022-05-27",10749.43,10749.43,10404.9,10404.9,64100],["2022-05-30",10473.81,10749.43,10473.81,10611.62,47300],["2022-05-31",10611.62,11438.5,10611.62,11231.78,74600],["2022-06-01",11231.78,11438.5,10956.15,11369.59,74100],["2022-06-02",11507.41,12127.57,11231.78,11645.22,69900],["2022-06-03",11645.22,11783.03,11231.78,11645.22,88600],["2022-06-06",11645.22,11714.13,10749.43,11576.31,45800],["2022-06-07",11369.59,11369.59,10749.43,11162.87,25600],["2022-06-08",11162.87,11438.5,10887.25,11231.78,31200],["2022-06-09",11231.78,11300.69,11025.06,11025.06,43500],["2022-06-10",10956.15,11093.97,10956.15,10956.15,32800],["2022-06-13",10749.43,10749.43,9922.55,10267.09,33700],["2022-06-14",9853.65,10542.71,9853.65,10198.18,34400],["2022-06-15",10198.18,10198.18,9715.83,9991.46,51700],["2022-06-16",9991.46,10473.81,9784.74,10335.99,49700],["2022-06-17",9784.74,10267.09,9646.93,10267.09,24200],["2022-06-20",9922.55,10129.27,9440.21,9509.11,44200],["2022-06-21",9509.11,9578.02,9026.77,9026.77,38900],["2022-06-22",9922.55,9922.55,9026.77,9233.49,14000],["2022-06-23",9233.49,9853.65,9233.49,9853.65,9600],["2022-06-24",9853.65,10198.18,9853.65,10198.18,39400],["2022-06-27",10335.99,10473.81,9991.46,10129.27,25100],["2022-06-28",10198.18,10956.15,10060.37,10680.53,67800],["2022-06-29",10611.62,10818.34,10473.81,10611.62,36800],["2022-06-30",10887.25,10887.25,10473.81,10473.81,17800],["2022-07-01",10404.9,10404.9,10129.27,10267.09,35800],["2022-07-04",10335.99,10749.43,10267.09,10335.99,29900],["2022-07-05",10680.53,10680.53,10335.99,10473.81,28500],["2022-07-06",10473.81,10473.81,10267.09,10335.99,49600],["2022-07-07",10404.9,10473.81,10267.09,10335.99,37800],["2022-07-08",10404.9,10680.53,10335.99,10404.9,63300],["2022-07-11",10611.62,10956.15,10542.71,10818.34,97800],["2022-07-12",10818.34,11093.97,10818.34,10956.15,93300],["2022-07-13",11573.4,11573.4,10493.22,10647.53,26400],["2022-07-14",10416.06,10724.69,10030.28,10724.69,41700],["2022-07-15",10724.69,10724.69,10261.75,10493.22,18600],["2022-07-18",10261.75,10493.22,10261.75,10416.06,11100],["2022-07-19",10184.59,10261.75,10030.28,10261.75,21000],["2022-07-20",10338.91,10338.91,10030.28,10184.59,55700],["2022-07-21",9875.97,10107.44,9798.81,10030.28,23700],["2022-07-22",10030.28,10107.44,9875.97,10030.28,21000],["2022-07-25",9875.97,10030.28,9644.5,9875.97,26600],["2022-07-26",9875.97,9953.13,9567.34,9567.34,15800],["2022-07-27",9644.5,9875.97,9644.5,9721.66,16500],["2022-07-28",9721.66,9953.13,9721.66,9798.81,19300],["2022-07-29",9875.97,9875.97,9721.66,9875.97,17600],["2022-08-01",9875.97,9875.97,9798.81,9798.81,6400],["2022-08-02",9721.66,9798.81,9567.34,9798.81,51000],["2022-08-03",9798.81,9953.13,9721.66,9953.13,29200],["2022-08-04",10030.28,10416.06,9953.13,10261.75,72300],["2022-08-05",10030.28,10493.22,10030.28,10338.91,50500],["2022-08-08",10338.91,10338.91,10107.44,10184.59,32600],["2022-08-09",10184.59,10184.59,10030.28,10107.44,39400],["2022-08-10",10107.44,10184.59,10030.28,10107.44,14100],["2022-08-11",9953.13,10261.75,9798.81,10107.44,23500],["2022-08-12",10107.44,10107.44,10030.28,10030.28,7300],["2022-08-15",10030.28,10184.59,9953.13,10107.44,16900],["2022-08-16",10030.28,10184.59,9875.97,10030.28,26500],["2022-08-17",9953.13,10030.28,9721.66,9875.97,27700],["2022-08-18",9875.97,9953.13,9798.81,9953.13,12000],["2022-08-19",9953.13,10030.28,9798.81,9875.97,31300],["2022-08-22",9875.97,9953.13,9721.66,9875.97,65500],["2022-08-23",9875.97,9875.97,9721.66,9798.81,22200],["2022-08-24",9875.97,9953.13,9721.66,9953.13,105400],["2022-08-25",10030.28,10879.0,9953.13,10879.0,197200],["2022-08-26",11264.78,11419.09,10801.84,10956.15,91200],["2022-08-29",10879.0,11187.62,10261.75,10801.84,117400],["2022-08-30",10879.0,10879.0,10647.53,10647.53,54200],["2022-08-31",10493.22,10724.69,10416.06,10647.53,58500],["2022-09-05",10647.53,10801.84,10416.06,10570.37,55300],["2022-09-06",10570.37,10570.37,10261.75,10416.06,61600],["2022-09-07",10261.75,10261.75,9721.66,9875.97,58800],["2022-09-08",9798.81,9953.13,9644.5,9953.13,51100],["2022-09-09",9953.13,9953.13,9798.81,9953.13,21500],["2022-09-12",9953.13,9953.13,9875.97,9875.97,29000],["2022-09-13",9875.97,9953.13,9798.81,9953.13,20600],["2022-09-14",9798.81,9798.81,9721.66,9798.81,26500],["2022-09-15",9875.97,9953.13,9875.97,9875.97,11400],["2022-09-16",9875.97,9875.97,9721.66,9798.81,19300],["2022-09-19",9644.5,9721.66,9490.19,9490.19,30000],["2022-09-20",9567.34,9567.34,9335.88,9490.19,28800],["2022-09-21",9490.19,9567.34,9413.03,9490.19,9600],["2022-09-22",9413.03,9490.19,9335.88,9490.19,20800],["2022-09-23",9490.19,9567.34,9413.03,9567.34,12000],["2022-09-26",9567.34,9567.34,9181.56,9335.88,39100],["2022-09-27",9335.88,9335.88,8950.1,8950.1,10300],["2022-09-28",8950.1,9181.56,8872.94,8950.1,30200],["2022-09-29",9027.25,9027.25,8872.94,8872.94,18800],["2022-09-30",8255.69,8795.78,8255.69,8641.47,22700],["2022-10-03",8641.47,8641.47,8332.85,8332.85,23600],["2022-10-04",8410.0,8410.0,8178.54,8410.0,19800],["2022-10-05",8410.0,8641.47,8332.85,8487.16,12800],["2022-10-06",8718.63,8718.63,8332.85,8487.16,7100],["2022-10-07",8487.16,8487.16,7715.6,8101.38,32000],["2022-10-10",7869.91,8255.69,7792.76,8255.69,9200],["2022-10-11",8101.38,8178.54,7715.6,8024.22,16700],["2022-10-12",7947.07,8178.54,7792.76,8178.54,36100],["2022-10-13",8178.54,8178.54,7869.91,8024.22,3600],["2022-10-14",8255.69,8255.69,7947.07,8024.22,12300],["2022-10-17",8024.22,8024.22,7947.07,7947.07,26200],["2022-10-18",7947.07,7947.07,7792.76,7869.91,30400],["2022-10-19",7792.76,7792.76,7715.6,7715.6,24600],["2022-10-20",7715.6,7869.91,7638.44,7715.6,8800],["2022-10-21",7792.76,7792.76,7021.2,7021.2,25100],["2022-10-24",7021.2,7021.2,6558.26,6558.26,10100],["2022-10-25",6712.57,6712.57,5941.01,6481.1,23500],["2022-10-26",6558.26,6558.26,6172.48,6481.1,9900],["2022-10-27",6481.1,6635.42,6326.79,6635.42,7700],["2022-10-28",6635.42,6712.57,6481.1,6635.42,9000],["2022-10-31",6403.95,6403.95,6018.17,6403.95,14900],["2022-11-01",6403.95,6403.95,6249.64,6326.79,9600],["2022-11-02",6326.79,6326.79,6018.17,6018.17,18200],["2022-11-03",6018.17,6249.64,6018.17,6172.48,24100],["2022-11-04",6172.48,6249.64,5786.7,6095.32,10600],["2022-11-07",6172.48,6172.48,5786.7,5863.86,8900],["2022-11-08",5555.23,5709.54,5555.23,5632.39,8100],["2022-11-09",5786.7,5786.7,5709.54,5709.54,10600],["2022-11-10",5632.39,5632.39,5169.45,5169.45,21000],["2022-11-11",5632.39,5632.39,5169.45,5169.45,65600],["2022-11-14",5015.14,5169.45,4706.52,4706.52,86800],["2022-11-15",4706.52,4706.52,4243.58,4243.58,53200],["2022-11-16",4243.58,4629.36,4089.27,4629.36,26500],["2022-11-17",5015.14,5092.3,4937.98,5092.3,12900],["2022-11-18",5169.45,5246.61,5169.45,5246.61,21100],["2022-11-21",5478.08,5478.08,5323.76,5478.08,8800],["2022-11-22",5246.61,5863.86,5246.61,5786.7,14600],["2022-11-23",5786.7,5941.01,5709.54,5786.7,6400],["2022-11-24",5555.23,5786.7,5555.23,5632.39,4700],["2022-11-25",5709.54,5863.86,5709.54,5863.86,11700],["2022-11-28",5941.01,6403.95,5863.86,6403.95,28300],["2022-11-29",6558.26,6712.57,6326.79,6558.26,19600],["2022-11-30",6403.95,6635.42,6326.79,6635.42,15200],["2022-12-01",6635.42,6635.42,6018.17,6403.95,50300],["2022-12-02",6249.64,6481.1,6095.32,6403.95,24800],["2022-12-05",6635.42,6635.42,6403.95,6403.95,44800],["2022-12-06",6403.95,6635.42,6249.64,6481.1,57900],["2022-12-07",6326.79,6403.95,6249.64,6249.64,12900],["2022-12-08",6326.79,6403.95,6172.48,6249.64,22400],["2022-12-09",6481.1,6558.26,6172.48,6326.79,11300],["2022-12-12",6403.95,6403.95,6249.64,6326.79,12600],["2022-12-13",6326.79,6326.79,6172.48,6249.64,1900],["2022-12-14",6249.64,6326.79,6172.48,6172.48,16400],["2022-12-15",6249.64,6403.95,6172.48,6249.64,20200],["2022-12-16",6249.64,6326.79,6172.48,6249.64,3000],["2022-12-19",6249.64,6403.95,6249.64,6326.79,44600],["2022-12-20",6326.79,6481.1,6095.32,6249.64,64100],["2022-12-21",6018.17,6326.79,6018.17,6326.79,20100],["2022-12-22",6403.95,6403.95,6095.32,6172.48,7500],["2022-12-23",6172.48,6249.64,6172.48,6249.64,9000],["2022-12-26",6095.32,6172.48,5941.01,5941.01,7000],["2022-12-27",6018.17,6095.32,6018.17,6018.17,3300],["2022-12-28",6172.48,6249.64,6018.17,6249.64,6300],["2022-12-29",6249.64,6249.64,6249.64,6249.64,400],["2022-12-30",6095.32,6249.64,6095.32,6172.48,5600],["2023-01-03",6172.48,6403.95,6172.48,6403.95,10500],["2023-01-04",6326.79,6326.79,6249.64,6249.64,7600],["2023-01-05",6249.64,6249.64,6172.48,6172.48,11500],["2023-01-06",6172.48,6249.64,6095.32,6172.48,5700],["2023-01-09",6249.64,6249.64,6095.32,6172.48,25300],["2023-01-10",6172.48,6172.48,6095.32,6095.32,19100],["2023-01-11",6172.48,6172.48,6095.32,6172.48,14100],["2023-01-12",6172.48,6172.48,6095.32,6172.48,33500],["2023-01-13",6172.48,6172.48,6095.32,6172.48,23400],["2023-01-16",6095.32,6172.48,6095.32,6172.48,4100],["2023-01-17",6095.32,6172.48,6095.32,6172.48,11000],["2023-01-18",6172.48,6249.64,6172.48,6172.48,22000],["2023-01-19",6172.48,6326.79,6172.48,6249.64,26000],["2023-01-27",6249.64,6326.79,6249.64,6326.79,3400],["2023-01-30",6326.79,6326.79,5863.86,6249.64,41800],["2023-01-31",6249.64,6249.64,6095.32,6249.64,25500],["2023-02-01",6249.64,6326.79,6095.32,6172.48,21800],["2023-02-02",6095.32,6172.48,6018.17,6172.48,11300],["2023-02-03",6249.64,6249.64,6095.32,6172.48,8500],["2023-02-06",6172.48,6172.48,6018.17,6095.32,15700],["2023-02-07",6095.32,6172.48,5863.86,5941.01,30500],["2023-02-08",5941.01,6172.48,5863.86,6172.48,14500],["2023-02-09",6172.48,6172.48,6018.17,6172.48,2500],["2023-02-10",6095.32,6095.32,6018.17,6018.17,2200],["2023-02-13",6095.32,6095.32,5786.7,6018.17,14700],["2023-02-14",6018.17,6018.17,6018.17,6018.17,1600],["2023-02-15",6018.17,6018.17,5863.86,6018.17,13600],["2023-02-16",6018.17,6095.32,5941.01,6095.32,11900],["2023-02-17",6172.48,6558.26,5941.01,6095.32,4300],["2023-02-20",6095.32,6095.32,6095.32,6095.32,5300],["2023-02-21",6018.17,6095.32,6018.17,6095.32,16700],["2023-02-22",6095.32,6095.32,5941.01,6095.32,2200],["2023-02-23",5941.01,6018.17,5863.86,5863.86,11000],["2023-02-24",5863.86,5941.01,5863.86,5941.01,3200],["2023-02-27",5941.01,5941.01,5400.92,5941.01,5300],["2023-02-28",5863.86,5941.01,5863.86,5863.86,4300],["2023-03-01",5863.86,5941.01,5786.7,5941.01,3500],["2023-03-02",5941.01,5941.01,5863.86,5941.01,1700],["2023-03-03",5863.86,5941.01,5863.86,5941.01,700],["2023-03-06",5863.86,5941.01,5786.7,5941.01,1500],["2023-03-07",5941.01,5941.01,5863.86,5941.01,1900],["2023-03-08",5786.7,5941.01,5786.7,5941.01,700],["2023-03-09",5941.01,5941.01,5786.7,5941.01,7500],["2023-03-10",5786.7,5863.86,5786.7,5863.86,2300],["2023-03-13",5786.7,5863.86,5709.54,5863.86,8600],["2023-03-14",5786.7,5786.7,5632.39,5786.7,4800],["2023-03-15",5786.7,5863.86,5709.54,5863.86,4100],["2023-03-16",5863.86,5863.86,5709.54,5709.54,4400],["2023-03-17",5786.7,5786.7,5786.7,5786.7,200],["2023-03-20",5709.54,5786.7,5632.39,5786.7,5400],["2023-03-21",5555.23,5709.54,5555.23,5709.54,9400],["2023-03-22",5786.7,5786.7,5786.7,5786.7,1400],["2023-03-23",5632.39,5786.7,5632.39,5709.54,3500],["2023-03-24",5709.54,5709.54,5632.39,5709.54,4600],["2023-03-27",5632.39,5632.39,5555.23,5632.39,3000],["2023-03-28",5632.39,5709.54,5632.39,5709.54,600],["2023-03-29",5632.39,5632.39,5169.45,5555.23,10000],["2023-03-30",5555.23,5709.54,5555.23,5555.23,2900],["2023-03-31",5555.23,5555.23,5478.08,5555.23,6900],["2023-04-03",5555.23,5555.23,5400.92,5555.23,12700],["2023-04-04",5632.39,5632.39,5555.23,5555.23,21000],["2023-04-05",5555.23,5632.39,5555.23,5632.39,18300],["2023-04-06",5632.39,5786.7,5632.39,5786.7,32100],["2023-04-07",5709.54,5786.7,5709.54,5709.54,2300],["2023-04-10",5709.54,5863.86,5709.54,5863.86,27300],["2023-04-11",5863.86,5863.86,5786.7,5863.86,4200],["2023-04-12",5863.86,5863.86,5555.23,5863.86,55200],["2023-04-13",5863.86,5863.86,5786.7,5863.86,16900],["2023-04-14",5863.86,5863.86,5786.7,5863.86,2200],["2023-04-17",5786.7,5863.86,5709.54,5786.7,11100],["2023-04-18",5941.01,5941.01,5863.86,5863.86,12000],["2023-04-19",5863.86,5863.86,5786.7,5863.86,11500],["2023-04-20",5863.86,5863.86,5632.39,5786.7,7100],["2023-04-21",5786.7,5786.7,5786.7,5786.7,400],["2023-04-24",5709.54,5786.7,5555.23,5786.7,4300],["2023-04-25",5786.7,5786.7,5555.23,5555.23,5100],["2023-04-26",5709.54,5709.54,5632.39,5709.54,3800],["2023-04-27",5709.54,5709.54,5709.54,5709.54,300],["2023-04-28",5709.54,5786.7,5709.54,5786.7,1400],["2023-05-04",5786.7,5863.86,5709.54,5786.7,11400],["2023-05-05",5786.7,5786.7,5709.54,5709.54,5300],["2023-05-08",5786.7,5786.7,5709.54,5709.54,8300],["2023-05-09",5863.86,5863.86,5709.54,5786.7,5500],["2023-05-10",5786.7,5941.01,5709.54,5941.01,9400],["2023-05-11",5941.01,6018.17,5941.01,5941.01,7600],["2023-05-12",5941.01,6018.17,5863.86,6018.17,11500],["2023-05-15",6018.17,6095.32,5941.01,6018.17,14100],["2023-05-16",5863.86,5941.01,5709.54,5941.01,14400],["2023-05-17",5941.01,5941.01,5941.01,5941.01,500],["2023-05-18",5863.86,5941.01,5863.86,5941.01,7800],["2023-05-19",5941.01,5941.01,5863.86,5941.01,7800],["2023-05-22",5941.01,5941.01,5863.86,5941.01,1000],["2023-05-23",5941.01,5941.01,5709.54,5863.86,66000],["2023-05-24",5863.86,5863.86,5786.7,5863.86,2200],["2023-05-25",5863.86,5863.86,5786.7,5786.7,13800],["2023-05-26",5786.7,5786.7,5786.7,5786.7,7500],["2023-05-29",5863.86,6018.17,5786.7,5941.01,24000],["2023-05-30",5941.01,6249.64,5941.01,6249.64,45700],["2023-05-31",6249.64,6558.26,6172.48,6326.79,67100],["2023-06-01",6403.95,6403.95,6095.32,6172.48,35900],["2023-06-02",6249.64,6403.95,6172.48,6326.79,42900],["2023-06-05",6403.95,6481.1,6326.79,6326.79,26500],["2023-06-06",6403.95,6403.95,6172.48,6326.79,25100],["2023-06-07",6326.79,6403.95,6326.79,6326.79,7700],["2023-06-08",6326.79,6403.95,6326.79,6326.79,20400],["2023-06-09",6326.79,6326.79,6249.64,6326.79,9000],["2023-06-12",6403.95,6481.1,6172.48,6403.95,21300],["2023-06-13",6403.95,6635.42,6249.64,6635.42,51000],["2023-06-14",6635.42,6635.42,6326.79,6558.26,21100],["2023-06-15",6403.95,6403.95,6249.64,6249.64,10800],["2023-06-16",6326.79,6403.95,6172.48,6172.48,18000],["2023-06-19",6249.64,6326.79,6249.64,6326.79,11500],["2023-06-20",6326.79,6403.95,6172.48,6403.95,7300],["2023-06-21",6403.95,6403.95,6095.32,6403.95,50400],["2023-06-22",6249.64,6403.95,6172.48,6326.79,38600],["2023-06-23",6403.95,6403.95,6249.64,6403.95,13800],["2023-06-26",6403.95,6403.95,6249.64,6249.64,15400],["2023-06-27",6326.79,6403.95,6249.64,6326.79,5300],["2023-06-28",6326.79,6635.42,6249.64,6481.1,68900],["2023-06-29",6481.1,6481.1,6403.95,6403.95,4400],["2023-06-30",6403.95,6403.95,6249.64,6403.95,40600],["2023-07-03",6481.1,7021.2,6403.95,7021.2,266700],["2023-07-04",7329.82,7484.13,7098.35,7252.66,84000],["2023-07-05",7329.82,7329.82,7021.2,7021.2,51400],["2023-07-06",7021.2,7175.51,6712.57,6944.04,44800],["2023-07-07",6712.57,6944.04,6558.26,6944.04,54600],["2023-07-10",6944.04,7021.2,6712.57,6866.88,24900],["2023-07-11",6944.04,7021.2,6789.73,6789.73,30600],["2023-07-12",6944.04,6944.04,6789.73,6866.88,20300],["2023-07-13",6866.88,6866.88,6712.57,6712.57,51100],["2023-07-14",6866.88,6944.04,6712.57,6712.57,39400],["2023-07-17",6712.57,7021.2,6635.42,6866.88,31600],["2023-07-18",6866.88,6866.88,6789.73,6789.73,17700],["2023-07-19",6789.73,6866.88,6789.73,6866.88,33900],["2023-07-20",6789.73,6866.88,6789.73,6789.73,45900],["2023-07-21",6789.73,6866.88,6635.42,6866.88,48400],["2023-07-24",6789.73,6866.88,6789.73,6789.73,32500],["2023-07-25",6789.73,6866.88,6789.73,6789.73,29700],["2023-07-26",6789.73,6866.88,6712.57,6789.73,19700],["2023-07-27",6789.73,6789.73,6712.57,6789.73,20500],["2023-07-28",6866.88,6866.88,6635.42,6789.73,39900],["2023-07-31",6944.04,7021.2,6789.73,6944.04,55300],["2023-08-01",6944.04,7175.51,6944.04,7021.2,92600],["2023-08-02",7098.35,7098.35,6866.88,6944.04,45700],["2023-08-03",6866.88,7021.2,6789.73,6789.73,31400],["2023-08-04",6789.73,6944.04,6789.73,6866.88,27400],["2023-08-07",6944.04,7252.66,6712.57,7252.66,98800],["2023-08-08",7098.35,7329.82,7098.35,7175.51,18600],["2023-08-09",7175.51,7175.51,7021.2,7021.2,49100],["2023-08-10",7098.35,7098.35,6866.88,6866.88,27400],["2023-08-11",7021.2,7098.35,6866.88,6866.88,22900],["2023-08-14",7098.35,7098.35,6866.88,6944.04,19400],["2023-08-15",7098.35,7252.66,6944.04,6944.04,21700],["2023-08-16",6944.04,7252.66,6944.04,7252.66,110900],["2023-08-17",7252.66,7329.82,7098.35,7175.51,84400],["2023-08-18",7021.2,7098.35,6712.57,6712.57,83100],["2023-08-21",6789.73,7175.51,6789.73,7098.35,100200],["2023-08-22",7098.35,7098.35,6866.88,7098.35,77700],["2023-08-23",7098.35,7252.66,7021.2,7252.66,90800],["2023-08-24",7252.66,7252.66,7098.35,7252.66,77100],["2023-08-25",7329.82,7947.07,7329.82,7947.07,270200],["2023-08-28",8024.22,8718.63,8024.22,8718.63,232800],["2023-08-29",9258.72,9258.72,8178.54,8332.85,164600],["2023-08-30",8332.85,8410.0,7715.6,8332.85,138700],["2023-08-31",8255.69,8564.32,8255.69,8487.16,66500],["2023-09-05",8950.1,8950.1,8487.16,8872.94,149100],["2023-09-06",8872.94,8950.1,8564.32,8795.78,94600],["2023-09-07",8795.78,8795.78,8487.16,8795.78,133300],["2023-09-08",9298.4,9633.48,8795.78,9633.48,242700],["2023-09-11",9884.79,10554.94,9130.86,9465.94,181100],["2023-09-12",9465.94,9465.94,8544.48,9465.94,234700],["2023-09-13",8963.32,9214.63,8795.78,9130.86,74200],["2023-09-14",8963.32,9130.86,8460.71,8544.48,127000],["2023-09-15",8795.78,9130.86,8544.48,8963.32,67800],["2023-09-18",8795.78,8963.32,8544.48,8879.55,22500],["2023-09-19",8879.55,9130.86,8544.48,9047.09,116000],["2023-09-20",9047.09,9214.63,9047.09,9047.09,64700],["2023-09-21",9130.86,9549.71,9047.09,9549.71,120400],["2023-09-22",9549.71,9549.71,8879.55,9465.94,141300],["2023-09-25",9298.4,9465.94,9130.86,9130.86,61200],["2023-09-26",9130.86,9382.17,8879.55,9382.17,81500],["2023-09-27",8795.78,9214.63,8628.25,9214.63,67900],["2023-09-28",8795.78,9214.63,8628.25,9214.63,22900],["2023-09-29",9214.63,9633.48,8879.55,8963.32,47700],["2023-10-02",9214.63,9298.4,9130.86,9214.63,50800],["2023-10-03",9047.09,9214.63,8963.32,9130.86,18200],["2023-10-04",9214.63,9968.56,8963.32,9717.25,144800],["2023-10-05",9801.02,10638.71,9717.25,9968.56,205400],["2023-10-06",10052.33,10052.33,9549.71,9717.25,18000],["2023-10-09",9717.25,10052.33,9465.94,9884.79,48300],["2023-10-10",9968.56,10471.17,9633.48,10052.33,34900],["2023-10-11",10052.33,10471.17,9717.25,10052.33,25100],["2023-10-12",10052.33,10052.33,9633.48,9968.56,28000],["2023-10-13",9717.25,9968.56,9633.48,9884.79,48600],["2023-10-16",9968.56,10471.17,9801.02,9801.02,118400],["2023-10-17",10136.09,10387.4,9717.25,9717.25,42700],["2023-10-18",9717.25,9717.25,8879.55,9717.25,54100],["2023-10-19",8963.32,8963.32,8795.78,8795.78,70000],["2023-10-20",8795.78,8795.78,7958.09,8293.17,78900],["2023-10-23",8293.17,8293.17,7706.78,7958.09,34000],["2023-10-24",7874.32,7874.32,7455.47,7874.32,12000],["2023-10-25",7790.55,7790.55,7371.71,7371.71,63700],["2023-10-26",7371.71,8041.86,6701.55,7287.94,179700],["2023-10-27",7036.63,7287.94,6701.55,6952.86,39600],["2023-10-30",6869.09,6869.09,6617.78,6701.55,13900],["2023-10-31",6785.32,6785.32,6701.55,6701.55,30900],["2023-11-01",6617.78,6701.55,6115.16,6701.55,8200],["2023-11-02",6785.32,7120.4,6785.32,7120.4,22100],["2023-11-03",7371.71,7371.71,6869.09,7120.4,9600],["2023-11-06",6869.09,6952.86,6701.55,6952.86,38600],["2023-11-07",6952.86,7204.17,6869.09,6952.86,27700],["2023-11-08",6952.86,7036.63,6869.09,6952.86,59900],["2023-11-09",6952.86,7120.4,6952.86,7036.63,85700],["2023-11-10",7036.63,7204.17,6952.86,7036.63,30400],["2023-11-13",7036.63,7036.63,6952.86,7036.63,8000],["2023-11-14",7036.63,7036.63,6785.32,7036.63,46200],["2023-11-15",7036.63,7120.4,6701.55,6869.09,61500],["2023-11-16",6869.09,7204.17,6869.09,7036.63,74500],["2023-11-17",7120.4,7120.4,6952.86,7036.63,21700],["2023-11-20",6952.86,6952.86,6785.32,6952.86,26100],["2023-11-21",6952.86,7036.63,6869.09,6952.86,32900],["2023-11-22",7036.63,7036.63,6869.09,6952.86,20800],["2023-11-23",7036.63,7036.63,6617.78,6785.32,273000],["2023-11-24",6785.32,6785.32,6534.01,6785.32,16300],["2023-11-27",6869.09,6869.09,6617.78,6617.78,17500],["2023-11-28",6617.78,6701.55,6534.01,6701.55,14700],["2023-11-29",6701.55,6701.55,6701.55,6701.55,17400],["2023-11-30",6617.78,6701.55,6617.78,6617.78,9500],["2023-12-01",6701.55,6701.55,6534.01,6701.55,28100],["2023-12-04",6701.55,6785.32,6617.78,6785.32,52700],["2023-12-05",6785.32,6785.32,6617.78,6785.32,34600],["2023-12-06",6869.09,6869.09,6785.32,6785.32,39100],["2023-12-07",6785.32,6785.32,6701.55,6701.55,57500],["2023-12-08",6701.55,6785.32,6701.55,6785.32,5600],["2023-12-11",6701.55,6785.32,6534.01,6701.55,45600],["2023-12-12",6701.55,6701.55,6617.78,6701.55,20500],["2023-12-13",6701.55,6701.55,6701.55,6701.55,7200],["2023-12-14",6701.55,6701.55,6617.78,6617.78,13900],["2023-12-15",6617.78,6701.55,6534.01,6534.01,21700],["2023-12-18",6617.78,6617.78,6534.01,6617.78,6200],["2023-12-19",6617.78,6617.78,6534.01,6617.78,21300],["2023-12-20",6617.78,6617.78,6534.01,6617.78,21300],["2023-12-21",6617.78,6701.55,6366.47,6701.55,48500],["2023-12-22",6534.01,6617.78,6534.01,6617.78,11300],["2023-12-25",6617.78,6701.55,6617.78,6701.55,9100],["2023-12-26",6701.55,6701.55,6617.78,6617.78,6700],["2023-12-27",6617.78,6617.78,6534.01,6617.78,13500],["2023-12-28",6617.78,6701.55,6617.78,6701.55,8500],["2023-12-29",6701.55,6701.55,6617.78,6701.55,24100],["2024-01-02",6701.55,6701.55,6701.55,6701.55,34100],["2024-01-03",6617.78,6785.32,6617.78,6785.32,22200],["2024-01-04",6701.55,6785.32,6701.55,6785.32,25800],["2024-01-05",6785.32,6869.09,6701.55,6869.09,20800],["2024-01-08",6869.09,6869.09,6785.32,6869.09,10100],["2024-01-09",6785.32,6869.09,6701.55,6785.32,25000],["2024-01-10",6785.32,6785.32,6617.78,6617.78,9100],["2024-01-11",6701.55,6785.32,6617.78,6617.78,9200],["2024-01-12",6701.55,6701.55,6617.78,6701.55,12600],["2024-01-15",6617.78,6701.55,6617.78,6701.55,3200],["2024-01-16",6701.55,6701.55,6701.55,6701.55,800],["2024-01-17",6701.55,6701.55,6534.01,6534.01,15200],["2024-01-18",6617.78,6617.78,6534.01,6617.78,21100],["2024-01-19",6617.78,6701.55,6534.01,6701.55,40000],["2024-01-22",6701.55,6701.55,6534.01,6701.55,8800],["2024-01-23",6701.55,6701.55,6617.78,6617.78,4400],["2024-01-24",6617.78,6617.78,6617.78,6617.78,1700],["2024-01-25",6617.78,6617.78,6617.78,6617.78,12500],["2024-01-26",6617.78,6617.78,6534.01,6534.01,3500],["2024-01-29",6617.78,6701.55,6534.01,6534.01,13400],["2024-01-30",6617.78,6701.55,6534.01,6534.01,16100],["2024-01-31",6617.78,6617.78,6534.01,6617.78,15000],["2024-02-01",6534.01,6617.78,6534.01,6617.78,1300],["2024-02-02",6617.78,6617.78,6031.4,6450.24,129400],["2024-02-05",6450.24,6450.24,6450.24,6450.24,10300],["2024-02-06",6450.24,6534.01,6366.47,6366.47,24300],["2024-02-07",6450.24,6617.78,6450.24,6534.01,23600],["2024-02-15",6534.01,6701.55,6534.01,6617.78,6500],["2024-02-16",6617.78,6617.78,6534.01,6617.78,8800],["2024-02-19",6701.55,6701.55,6617.78,6617.78,3300],["2024-02-20",6617.78,6617.78,6534.01,6617.78,5100],["2024-02-21",6617.78,6617.78,6450.24,6534.01,24200],["2024-02-22",6534.01,6617.78,6534.01,6617.78,3900],["2024-02-23",6534.01,6617.78,6450.24,6450.24,22600],["2024-02-26",6450.24,6534.01,6366.47,6534.01,9300],["2024-02-27",6534.01,6785.32,6534.01,6785.32,49100],["2024-02-28",6785.32,6952.86,6785.32,6869.09,99500],["2024-02-29",6952.86,7120.4,6869.09,6869.09,28900],["2024-03-01",6869.09,6869.09,6785.32,6869.09,600],["2024-03-04",6785.32,6869.09,6785.32,6869.09,10700],["2024-03-05",6869.09,6869.09,6701.55,6785.32,14100],["2024-03-06",6785.32,6785.32,6701.55,6785.32,5900],["2024-03-07",6701.55,6785.32,6701.55,6785.32,19000],["2024-03-08",6701.55,6785.32,6701.55,6785.32,14000],["2024-03-11",6785.32,6785.32,6701.55,6701.55,22400],["2024-03-12",6701.55,6785.32,6701.55,6785.32,6100],["2024-03-13",6785.32,7036.63,6785.32,6785.32,49600],["2024-03-14",6785.32,6869.09,6701.55,6701.55,43700],["2024-03-15",6701.55,6869.09,6617.78,6701.55,26400],["2024-03-18",6701.55,6701.55,6198.93,6617.78,66600],["2024-03-19",6617.78,6701.55,6617.78,6701.55,13000],["2024-03-20",6701.55,6701.55,6534.01,6617.78,9400],["2024-03-21",6534.01,6617.78,6534.01,6617.78,41400],["2024-03-22",6617.78,6701.55,6366.47,6617.78,19200],["2024-03-25",6701.55,6701.55,6617.78,6617.78,7900],["2024-03-26",6617.78,6617.78,6617.78,6617.78,200],["2024-03-27",6534.01,6701.55,6534.01,6701.55,12500],["2024-03-28",6534.01,6701.55,6534.01,6701.55,500],["2024-03-29",6701.55,6701.55,6534.01,6701.55,6600],["2024-04-01",6701.55,6701.55,6617.78,6617.78,9600],["2024-04-02",6617.78,6701.55,6534.01,6701.55,5100],["2024-04-03",6617.78,6785.32,6534.01,6701.55,35500],["2024-04-04",6701.55,6701.55,6701.55,6701.55,200],["2024-04-05",6617.78,6701.55,6534.01,6701.55,3100],["2024-04-08",6617.78,6701.55,6450.24,6701.55,5600],["2024-04-09",6617.78,6701.55,6617.78,6617.78,1600],["2024-04-10",6617.78,6617.78,6534.01,6617.78,6000],["2024-04-11",6534.01,6617.78,6534.01,6617.78,1600],["2024-04-12",6617.78,6617.78,6534.01,6617.78,2200],["2024-04-15",6534.01,6617.78,6534.01,6534.01,9800],["2024-04-16",6282.7,6534.01,6282.7,6450.24,21400],["2024-04-17",6450.24,6450.24,6366.47,6450.24,11300],["2024-04-19",6366.47,6450.24,6282.7,6366.47,17900],["2024-04-22",6450.24,6534.01,6450.24,6534.01,2100],["2024-04-23",6450.24,6534.01,6031.4,6366.47,6700],["2024-04-24",6282.7,6450.24,6282.7,6450.24,3800],["2024-04-25",6366.47,6450.24,6366.47,6450.24,2100],["2024-04-26",6366.47,6366.47,6366.47,6366.47,14500],["2024-05-02",6282.7,6366.47,6282.7,6366.47,8900],["2024-05-03",6366.47,6450.24,6282.7,6450.24,1700],["2024-05-06",6450.24,6450.24,6282.7,6450.24,13400],["2024-05-07",6450.24,6450.24,6366.47,6450.24,6600],["2024-05-08",6450.24,6534.01,6450.24,6450.24,9000],["2024-05-09",6534.01,6617.78,6450.24,6534.01,9800],["2024-05-10",6534.01,6534.01,6450.24,6534.01,600],["2024-05-13",6534.01,6617.78,6534.01,6617.78,10600],["2024-05-14",6617.78,6617.78,6534.01,6617.78,9500],["2024-05-15",6617.78,6701.55,6617.78,6701.55,26500],["2024-05-16",6617.78,6617.78,6617.78,6617.78,12900],["2024-05-17",6617.78,6701.55,6617.78,6701.55,2500],["2024-05-20",6701.55,6785.32,6617.78,6701.55,14900],["2024-05-21",6701.55,6701.55,6617.78,6617.78,16700],["2024-05-22",6617.78,6701.55,6617.78,6701.55,16800],["2024-05-23",6701.55,6701.55,6617.78,6701.55,8300],["2024-05-24",6701.55,6701.55,6617.78,6701.55,36200],["2024-05-27",6701.55,6701.55,6701.55,6701.55,33300],["2024-05-28",6701.55,6701.55,6617.78,6617.78,18100],["2024-05-29",6701.55,6701.55,6617.78,6701.55,27700],["2024-05-30",6617.78,6701.55,6534.01,6701.55,29800],["2024-05-31",6701.55,6869.09,6701.55,6785.32,17000],["2024-06-03",6785.32,7287.94,6785.32,7204.17,143000],["2024-06-04",6952.86,7287.94,6952.86,7036.63,40400],["2024-06-05",7036.63,7036.63,6869.09,7036.63,39400],["2024-06-06",7036.63,7036.63,6869.09,6952.86,26300],["2024-06-07",7036.63,7120.4,6869.09,6869.09,32700],["2024-06-10",6869.09,7287.94,6869.09,7204.17,150500],["2024-06-11",7204.17,7371.71,7120.4,7120.4,70400],["2024-06-12",7120.4,7120.4,6952.86,7036.63,40400],["2024-06-13",7036.63,7036.63,6952.86,7036.63,11300],["2024-06-14",7036.63,7036.63,6869.09,6869.09,49100],["2024-06-17",6869.09,6952.86,6869.09,6952.86,21000],["2024-06-18",6952.86,7204.17,6869.09,7204.17,73400],["2024-06-19",7204.17,7874.32,7204.17,7874.32,379600],["2024-06-20",8376.94,8544.48,7958.09,8125.63,283000],["2024-06-21",8460.71,8460.71,7539.24,8041.86,211700],["2024-06-24",8041.86,8041.86,7455.47,7539.24,201800],["2024-06-25",7623.01,7790.55,7539.24,7539.24,57200],["2024-06-26",7539.24,7623.01,7539.24,7623.01,22500],["2024-06-27",7623.01,7623.01,7539.24,7623.01,36700],["2024-06-28",7706.78,7706.78,7204.17,7287.94,63700],["2024-07-01",7287.94,7371.71,7120.4,7371.71,59200],["2024-07-02",7287.94,7455.47,7287.94,7455.47,12500],["2024-07-03",7287.94,7706.78,7287.94,7706.78,56700],["2024-07-04",7623.01,7706.78,7539.24,7706.78,39900],["2024-07-05",7706.78,7790.55,7455.47,7455.47,25500],["2024-07-08",7706.78,8125.63,7706.78,8125.63,363200],["2024-07-09",8376.94,8879.55,8376.94,8712.02,276300],["2024-07-10",8795.78,9130.86,7874.32,7958.09,277700],["2024-07-11",7958.09,8209.4,7706.78,7790.55,70600],["2024-07-12",7120.4,7874.32,7120.4,7874.32,32800],["2024-07-15",7874.32,7874.32,7539.24,7874.32,73900],["2024-07-16",7874.32,7874.32,7539.24,7874.32,65300],["2024-07-17",7120.4,7706.78,7120.4,7371.71,63700],["2024-07-18",7371.71,7539.24,7204.17,7455.47,53000],["2024-07-19",7371.71,7706.78,7287.94,7287.94,39300],["2024-07-22",7120.4,7287.94,6869.09,7120.4,59600],["2024-07-23",6450.24,7120.4,6450.24,6869.09,47700],["2024-07-24",6869.09,6952.86,6785.32,6952.86,58000],["2024-07-25",6450.24,7036.63,6450.24,6952.86,6900],["2024-07-26",6952.86,6952.86,6952.86,6952.86,1000],["2024-07-29",7287.94,7287.94,6869.09,7120.4,24300],["2024-07-30",7287.94,7287.94,7036.63,7120.4,3800],["2024-07-31",7036.63,7120.4,6952.86,6952.86,20900],["2024-08-01",6869.09,6869.09,6617.78,6617.78,54400],["2024-08-02",6617.78,6701.55,6534.01,6701.55,21500],["2024-08-05",6701.55,6701.55,6534.01,6534.01,21600],["2024-08-06",6534.01,6534.01,6450.24,6534.01,41600],["2024-08-07",6534.01,6701.55,6534.01,6701.55,3000],["2024-08-08",6701.55,6701.55,6617.78,6617.78,10200],["2024-08-09",6701.55,6869.09,6701.55,6785.32,11000],["2024-08-12",6785.32,6785.32,6785.32,6785.32,2000],["2024-08-13",6701.55,6701.55,6534.01,6617.78,27700],["2024-08-14",6617.78,6952.86,6617.78,6869.09,56400],["2024-08-15",6785.32,6869.09,6701.55,6869.09,11500],["2024-08-16",6701.55,6952.86,6701.55,6952.86,41600],["2024-08-19",6952.86,7036.63,6869.09,7036.63,12100],["2024-08-20",7036.63,7036.63,6952.86,7036.63,8600],["2024-08-21",6952.86,6952.86,6869.09,6952.86,14300],["2024-08-22",6952.86,7036.63,6869.09,6952.86,16000],["2024-08-23",6952.86,7120.4,6869.09,7120.4,20000],["2024-08-26",7287.94,7287.94,6952.86,7120.4,10900],["2024-08-27",6701.55,7204.17,6701.55,7120.4,19700],["2024-08-28",7120.4,7120.4,6952.86,7036.63,5100],["2024-08-29",7036.63,7120.4,7036.63,7120.4,10200],["2024-08-30",7120.4,7204.17,7036.63,7204.17,66400],["2024-09-04",7559.93,7559.93,6937.35,7204.17,14300],["2024-09-05",7204.17,7204.17,7026.29,7204.17,10800],["2024-09-06",7204.17,7204.17,7026.29,7204.17,11300],["2024-09-09",7115.23,7204.17,7026.29,7204.17,12100],["2024-09-10",7115.23,7204.17,7026.29,7204.17,3800],["2024-09-11",7115.23,7204.17,7115.23,7204.17,5800],["2024-09-12",7115.23,7204.17,6937.35,6937.35,32800],["2024-09-13",7115.23,7115.23,7026.29,7115.23,56900],["2024-09-16",7204.17,7204.17,6670.52,7115.23,33200],["2024-09-17",6937.35,7026.29,6848.41,7026.29,36800],["2024-09-18",6848.41,7026.29,6848.41,7026.29,10100],["2024-09-19",7026.29,7026.29,6937.35,7026.29,3200],["2024-09-20",6937.35,7026.29,6937.35,7026.29,12800],["2024-09-23",6848.41,6937.35,6670.52,6937.35,22100],["2024-09-24",6937.35,6937.35,6937.35,6937.35,1300],["2024-09-25",6937.35,6937.35,6848.41,6937.35,4000],["2024-09-26",6848.41,6937.35,6848.41,6937.35,1900],["2024-09-27",6937.35,6937.35,6759.47,6937.35,6000],["2024-09-30",6848.41,6937.35,6848.41,6937.35,1900],["2024-10-01",6937.35,6937.35,6848.41,6937.35,7800],["2024-10-02",6848.41,6937.35,6759.47,6937.35,45500],["2024-10-03",6848.41,6937.35,6759.47,6937.35,45000],["2024-10-04",6848.41,6937.35,6759.47,6937.35,13200],["2024-10-07",6848.41,6848.41,6759.47,6848.41,3700],["2024-10-08",6848.41,6848.41,6670.52,6848.41,9300],["2024-10-09",6848.41,6848.41,6670.52,6848.41,11000],["2024-10-10",6848.41,6848.41,6848.41,6848.41,8800],["2024-10-11",6848.41,6848.41,6759.47,6848.41,3400],["2024-10-14",6848.41,6848.41,6759.47,6848.41,3800],["2024-10-15",6848.41,6848.41,6759.47,6848.41,8000],["2024-10-16",6848.41,6848.41,6759.47,6848.41,1000],["2024-10-17",6848.41,6848.41,6670.52,6848.41,3000],["2024-10-18",6848.41,6848.41,6759.47,6848.41,3000],["2024-10-21",6759.47,6848.41,6670.52,6848.41,24100],["2024-10-22",6848.41,6937.35,6759.47,6937.35,136700],["2024-10-23",6848.41,6937.35,6848.41,6937.35,84200],["2024-10-24",6848.41,6937.35,6848.41,6937.35,16800],["2024-10-25",6848.41,6937.35,6848.41,6937.35,3100],["2024-10-28",6848.41,6937.35,6759.47,6937.35,2900],["2024-10-29",6848.41,6937.35,6848.41,6937.35,6900],["2024-10-30",6848.41,6937.35,6848.41,6937.35,15700],["2024-10-31",6937.35,6937.35,6848.41,6937.35,12000],["2024-11-01",6848.41,6937.35,6759.47,6937.35,28600],["2024-11-04",6848.41,6848.41,6759.47,6848.41,18000],["2024-11-05",6848.41,6937.35,6759.47,6937.35,31900],["2024-11-06",6848.41,6848.41,6759.47,6848.41,9100],["2024-11-07",6848.41,6937.35,6759.47,6848.41,34500],["2024-11-08",6759.47,6937.35,6759.47,6937.35,9900],["2024-11-11",6848.41,6937.35,6759.47,6937.35,34600],["2024-11-12",6937.35,7293.11,6937.35,7293.11,89400],["2024-11-13",7204.17,7293.11,7204.17,7204.17,12400],["2024-11-14",7204.17,7293.11,6937.35,7293.11,21600],["2024-11-15",7204.17,7293.11,7115.23,7293.11,48500],["2024-11-18",7204.17,7293.11,7204.17,7293.11,13400],["2024-11-19",7204.17,7382.05,7115.23,7382.05,50200],["2024-11-20",7204.17,7293.11,7115.23,7293.11,10500],["2024-11-21",7204.17,7382.05,7026.29,7382.05,20000],["2024-11-22",7204.17,7293.11,7204.17,7293.11,10700],["2024-11-25",7204.17,7293.11,7204.17,7293.11,22300],["2024-11-26",7204.17,7470.99,7204.17,7470.99,100000],["2024-11-27",7470.99,7470.99,7382.05,7470.99,24900],["2024-11-28",7470.99,7470.99,7293.11,7382.05,6100],["2024-11-29",7293.11,7559.93,7115.23,7559.93,94900],["2024-12-02",7470.99,7470.99,7293.11,7470.99,5500],["2024-12-03",7382.05,7382.05,7115.23,7115.23,45600],["2024-12-04",7204.17,7470.99,7115.23,7470.99,228400],["2024-12-05",7382.05,7470.99,7115.23,7470.99,52100],["2024-12-06",7382.05,7559.93,7293.11,7559.93,43400],["2024-12-09",7470.99,7559.93,7293.11,7559.93,19000],["2024-12-10",7470.99,7470.99,7382.05,7470.99,5200],["2024-12-11",7470.99,7470.99,7293.11,7470.99,5400],["2024-12-12",7382.05,7470.99,7293.11,7470.99,16300],["2024-12-13",7382.05,7559.93,7293.11,7559.93,18500],["2024-12-16",7470.99,7559.93,7382.05,7559.93,7000],["2024-12-17",7470.99,7559.93,7382.05,7470.99,10300],["2024-12-18",7470.99,7470.99,7382.05,7470.99,2900],["2024-12-19",7382.05,7559.93,7293.11,7559.93,20300],["2024-12-20",7382.05,7559.93,7293.11,7559.93,20000],["2024-12-23",7470.99,7559.93,7382.05,7470.99,59500],["2024-12-24",7382.05,7826.75,7382.05,7648.87,105100],["2024-12-25",7559.93,7648.87,7470.99,7559.93,40000],["2024-12-26",7559.93,7559.93,7382.05,7559.93,31800],["2024-12-27",7470.99,7559.93,7293.11,7559.93,43900],["2024-12-30",7470.99,7470.99,7293.11,7470.99,27000],["2024-12-31",7382.05,7470.99,7382.05,7470.99,300],["2025-01-02",7470.99,7470.99,7115.23,7382.05,52500],["2025-01-03",7382.05,7382.05,7204.17,7382.05,8600],["2025-01-06",7382.05,7382.05,7115.23,7382.05,117600],["2025-01-07",7293.11,7293.11,7293.11,7293.11,3100],["2025-01-08",7293.11,7293.11,7115.23,7293.11,73400],["2025-01-09",7293.11,7293.11,7204.17,7293.11,42000],["2025-01-10",7293.11,7293.11,7204.17,7293.11,3000],["2025-01-13",7293.11,7293.11,7204.17,7293.11,4000],["2025-01-14",7204.17,7293.11,7204.17,7293.11,6500],["2025-01-15",7204.17,7204.17,7115.23,7204.17,19900],["2025-01-16",7204.17,7293.11,7115.23,7204.17,16300],["2025-01-17",7204.17,7204.17,7204.17,7204.17,1600],["2025-01-20",7204.17,7204.17,7115.23,7204.17,1200],["2025-01-21",7204.17,7293.11,7115.23,7293.11,9800],["2025-01-22",7204.17,7293.11,7204.17,7293.11,6600],["2025-01-23",7204.17,7293.11,7204.17,7293.11,1600],["2025-01-24",7204.17,7293.11,7204.17,7293.11,10900],["2025-02-03",7204.17,7293.11,6937.35,7115.23,48800],["2025-02-04",7115.23,7204.17,6937.35,7204.17,17900],["2025-02-05",7115.23,7204.17,7115.23,7204.17,3100],["2025-02-06",7115.23,7204.17,7115.23,7204.17,13000],["2025-02-07",7115.23,7204.17,7115.23,7204.17,6600],["2025-02-10",7204.17,7293.11,7115.23,7293.11,35500],["2025-02-11",7293.11,7293.11,7204.17,7293.11,7500],["2025-02-12",7204.17,7293.11,7115.23,7293.11,43800],["2025-02-13",7204.17,7382.05,7204.17,7382.05,28700],["2025-02-14",7382.05,7382.05,7293.11,7293.11,86800],["2025-02-17",7204.17,7382.05,7204.17,7382.05,86600],["2025-02-18",7293.11,7293.11,7204.17,7293.11,26000],["2025-02-19",7204.17,7293.11,7115.23,7204.17,47800],["2025-02-20",7204.17,7293.11,7204.17,7293.11,12500],["2025-02-21",7293.11,7293.11,7204.17,7293.11,7000],["2025-02-24",7204.17,7293.11,7115.23,7293.11,25000],["2025-02-25",7204.17,7204.17,7204.17,7204.17,47300],["2025-02-26",7293.11,7382.05,7293.11,7293.11,77900],["2025-02-27",7293.11,7293.11,7204.17,7293.11,17900],["2025-02-28",7293.11,7382.05,7204.17,7382.05,84400],["2025-03-03",7382.05,7382.05,7204.17,7293.11,14000],["2025-03-04",7293.11,7293.11,7204.17,7293.11,8800],["2025-03-05",7204.17,7293.11,7204.17,7204.17,2800],["2025-03-06",7204.17,7293.11,7204.17,7293.11,42600],["2025-03-07",7204.17,7293.11,7204.17,7293.11,26800],["2025-03-10",7115.23,7293.11,7115.23,7293.11,18700],["2025-03-11",7204.17,7293.11,7204.17,7293.11,26600],["2025-03-12",7204.17,7293.11,7204.17,7293.11,29100],["2025-03-13",7293.11,7293.11,7204.17,7204.17,7600],["2025-03-14",7115.23,7293.11,7115.23,7293.11,19300],["2025-03-17",7204.17,7204.17,7204.17,7204.17,3100],["2025-03-18",7204.17,7204.17,7115.23,7115.23,4800],["2025-03-19",7204.17,7293.11,7204.17,7293.11,700],["2025-03-20",7204.17,7293.11,7204.17,7293.11,1100],["2025-03-21",7115.23,7293.11,7115.23,7293.11,74900],["2025-03-24",7293.11,7293.11,7115.23,7204.17,7000],["2025-03-25",7204.17,7204.17,7204.17,7204.17,27600],["2025-03-26",7115.23,7204.17,7115.23,7204.17,4700],["2025-03-27",7204.17,7293.11,7115.23,7293.11,22500],["2025-03-28",7293.11,7293.11,7115.23,7293.11,23500],["2025-03-31",7204.17,7204.17,7204.17,7204.17,2800],["2025-04-01",7204.17,7293.11,7204.17,7204.17,7800],["2025-04-02",7204.17,7204.17,7115.23,7204.17,18800],["2025-04-03",7115.23,7115.23,6581.58,6848.41,72900],["2025-04-04",6759.47,6937.35,6314.76,6848.41,38700],["2025-04-08",6581.58,6670.52,6225.82,6492.64,31800],["2025-04-09",6047.94,6492.64,6047.94,6403.7,23000],["2025-04-10",6492.64,7026.29,6492.64,7026.29,47700],["2025-04-11",7026.29,7026.29,6670.52,6848.41,26700],["2025-04-14",6848.41,6848.41,6670.52,6848.41,13400],["2025-04-15",6759.47,6848.41,6759.47,6848.41,11500],["2025-04-16",6848.41,6937.35,6848.41,6937.35,3500],["2025-04-17",6848.41,6937.35,6759.47,6937.35,5200],["2025-04-18",6937.35,7026.29,6759.47,7026.29,73800],["2025-04-21",7026.29,7293.11,6937.35,7115.23,76200],["2025-04-22",7204.17,7204.17,6759.47,6848.41,37400],["2025-04-23",6937.35,7026.29,6759.47,7026.29,31500],["2025-04-24",6937.35,7026.29,6848.41,6937.35,34900],["2025-04-25",6848.41,6937.35,6848.41,6937.35,3300],["2025-04-28",6848.41,6937.35,6848.41,6848.41,11200],["2025-04-29",6848.41,6937.35,6759.47,6937.35,54500],["2025-05-05",6937.35,7026.29,6759.47,7026.29,30500],["2025-05-06",6937.35,6937.35,6937.35,6937.35,6700],["2025-05-07",6937.35,7026.29,6848.41,7026.29,46700],["2025-05-08",7026.29,7293.11,7026.29,7204.17,31600],["2025-05-09",7204.17,7204.17,6937.35,7026.29,21100],["2025-05-12",7026.29,7026.29,6937.35,7026.29,19700],["2025-05-13",7026.29,7115.23,6937.35,7115.23,24500],["2025-05-14",7115.23,7115.23,7026.29,7026.29,4100],["2025-05-15",7026.29,7115.23,6937.35,7115.23,36900],["2025-05-16",7115.23,7115.23,7026.29,7115.23,5100],["2025-05-19",7026.29,7026.29,6937.35,6937.35,12400],["2025-05-20",6937.35,6937.35,6937.35,6937.35,7100],["2025-05-21",6937.35,7115.23,6937.35,7115.23,18400],["2025-05-22",6937.35,7115.23,6937.35,7115.23,18200],["2025-05-23",7115.23,7115.23,7026.29,7115.23,8200],["2025-05-26",7026.29,7026.29,6937.35,7026.29,15700],["2025-05-27",7115.23,7115.23,6937.35,7026.29,52400],["2025-05-28",7115.23,7115.23,7026.29,7026.29,9000],["2025-05-29",7026.29,7204.17,7026.29,7115.23,7300],["2025-05-30",7026.29,7115.23,7026.29,7026.29,2900],["2025-06-02",7115.23,7115.23,6937.35,7026.29,4700],["2025-06-03",7026.29,7115.23,7026.29,7026.29,11500],["2025-06-04",7026.29,7115.23,7026.29,7115.23,1800],["2025-06-05",7115.23,7115.23,7115.23,7115.23,0],["2025-06-06",7026.29,7026.29,6937.35,7026.29,16600],["2025-06-09",7026.29,7026.29,7026.29,7026.29,12200],["2025-06-10",7026.29,7115.23,7026.29,7115.23,3100],["2025-06-11",7115.23,7115.23,7115.23,7115.23,5000],["2025-06-12",7026.29,7115.23,7026.29,7026.29,4800],["2025-06-13",7026.29,7115.23,7026.29,7115.23,16300],["2025-06-16",7115.23,7293.11,7115.23,7204.17,39400],["2025-06-17",7204.17,7382.05,7204.17,7293.11,132900],["2025-06-18",7382.05,7826.75,7382.05,7559.93,47000],["2025-06-19",7559.93,7737.81,7293.11,7293.11,29200],["2025-06-20",7293.11,7559.93,7204.17,7293.11,38900],["2025-06-23",7382.05,7470.99,7293.11,7382.05,16200],["2025-06-24",7293.11,7382.05,7204.17,7293.11,20800],["2025-06-25",7204.17,7293.11,7115.23,7115.23,12400],["2025-06-26",7115.23,7204.17,7115.23,7204.17,17300],["2025-06-27",7115.23,7204.17,7115.23,7204.17,4700],["2025-06-30",7204.17,7293.11,7115.23,7115.23,5200],["2025-07-01",7115.23,7204.17,7115.23,7115.23,9700],["2025-07-02",7204.17,7293.11,7115.23,7293.11,6700],["2025-07-03",7293.11,7293.11,7204.17,7293.11,3900],["2025-07-04",7204.17,7293.11,7115.23,7204.17,11300],["2025-07-07",7204.17,7470.99,7204.17,7293.11,18800],["2025-07-08",7293.11,7293.11,7115.23,7204.17,11100],["2025-07-09",7293.11,7382.05,7204.17,7293.11,15300],["2025-07-10",7293.11,7293.11,7293.11,7293.11,2700],["2025-07-11",7204.17,7293.11,7204.17,7293.11,5300],["2025-07-14",7293.11,7293.11,7204.17,7293.11,3800],["2025-07-15",7293.11,7293.11,7204.17,7204.17,6900],["2025-07-16",7293.11,7293.11,7293.11,7293.11,42000],["2025-07-17",7293.11,7293.11,7115.23,7204.17,35100],["2025-07-18",7204.17,7293.11,7115.23,7293.11,68200],["2025-07-21",7293.11,7826.75,7293.11,7648.87,235700],["2025-07-22",7648.87,7737.81,7559.93,7648.87,71500],["2025-07-23",7737.81,8360.39,7648.87,8271.45,304300],["2025-07-24",8271.45,8271.45,8004.63,8182.51,193600],["2025-07-25",8182.51,8182.51,7915.69,7915.69,93800],["2025-07-28",7915.69,8093.57,7915.69,8004.63,96400],["2025-07-29",8004.63,8093.57,7826.75,7826.75,138700],["2025-07-30",8004.63,8004.63,7826.75,7826.75,25800],["2025-07-31",7826.75,8004.63,7826.75,8004.63,33000],["2025-08-01",8004.63,8093.57,7915.69,8004.63,34900],["2025-08-04",8004.63,8093.57,8004.63,8093.57,91300],["2025-08-05",8093.57,8271.45,8093.57,8182.51,88200],["2025-08-06",8093.57,8538.27,8093.57,8449.33,678100],["2025-08-07",8627.21,8627.21,8271.45,8360.39,95700],["2025-08-08",8271.45,8360.39,8093.57,8182.51,191600],["2025-08-11",8182.51,8182.51,8004.63,8093.57,65000],["2025-08-12",8182.51,8271.45,8093.57,8093.57,106600],["2025-08-13",8093.57,8182.51,8004.63,8093.57,62400],["2025-08-14",8093.57,8182.51,8004.63,8004.63,76600],["2025-08-15",8004.63,8182.51,8004.63,8093.57,92500],["2025-08-18",8093.57,8538.27,8093.57,8538.27,191700],["2025-08-19",8627.21,8894.03,8449.33,8716.15,145000],["2025-08-20",8805.09,8894.03,8271.45,8538.27,108800],["2025-08-21",8627.21,8627.21,8449.33,8449.33,47200],["2025-08-22",8538.27,8538.27,8271.45,8449.33,50100],["2025-08-25",8360.39,8627.21,8271.45,8449.33,40700],["2025-08-26",8449.33,8538.27,8360.39,8360.39,14500],["2025-08-27",8449.33,8538.27,8449.33,8449.33,18700],["2025-08-28",8538.27,8627.21,8449.33,8538.27,43900],["2025-08-29",8538.27,8538.27,8271.45,8538.27,62100],["2025-09-03",8538.27,8538.27,8360.39,8538.27,70600],["2025-09-04",8819.75,8819.75,8350.62,8444.44,45400],["2025-09-05",8444.44,8444.44,8069.14,8256.79,90700],["2025-09-08",8162.96,8256.79,7975.31,8069.14,59100],["2025-09-09",8256.79,8256.79,7881.48,7975.31,22100],["2025-09-10",7975.31,8069.14,7881.48,8069.14,25100],["2025-09-11",8069.14,8162.96,7975.31,8069.14,11100],["2025-09-12",8069.14,8162.96,7881.48,8069.14,29100],["2025-09-15",8069.14,8162.96,7975.31,8069.14,49300],["2025-09-16",8069.14,8162.96,7975.31,8162.96,18400],["2025-09-17",8162.96,8162.96,8069.14,8069.14,22700],["2025-09-18",7975.31,8069.14,7975.31,8069.14,8700],["2025-09-19",8069.14,8069.14,8069.14,8069.14,33600],["2025-09-22",8069.14,8162.96,7881.48,8069.14,42000],["2025-09-23",7975.31,8069.14,7975.31,8069.14,7500],["2025-09-24",8069.14,8069.14,7975.31,8069.14,4700],["2025-09-25",7975.31,8069.14,7975.31,8069.14,6500],["2025-09-26",8069.14,8069.14,7975.31,8069.14,9200],["2025-09-29",8069.14,8162.96,7881.48,8069.14,12000],["2025-09-30",8069.14,8069.14,7975.31,8069.14,5700],["2025-10-01",8069.14,8069.14,7975.31,8069.14,1400],["2025-10-02",7975.31,8069.14,7975.31,8069.14,22100],["2025-10-03",8069.14,8069.14,7975.31,7975.31,7500],["2025-10-06",8069.14,8069.14,7975.31,8069.14,6500],["2025-10-07",8069.14,8069.14,7881.48,8069.14,16100],["2025-10-08",8069.14,8069.14,8069.14,8069.14,7400],["2025-10-09",8069.14,8069.14,7975.31,8069.14,15700],["2025-10-10",8069.14,8069.14,7881.48,8069.14,20100],["2025-10-13",7975.31,8069.14,7881.48,8069.14,13000],["2025-10-14",7975.31,8069.14,7881.48,7975.31,26700],["2025-10-15",7881.48,7975.31,7787.65,7975.31,31600],["2025-10-16",7881.48,7975.31,7881.48,7975.31,27400],["2025-10-17",7881.48,7975.31,7693.83,7881.48,35100],["2025-10-20",7787.65,7787.65,7130.86,7130.86,148700],["2025-10-21",7224.69,7318.52,7130.86,7224.69,21100],["2025-10-22",7224.69,7318.52,7224.69,7318.52,17400],["2025-10-23",7318.52,7318.52,7130.86,7224.69,13400],["2025-10-24",7224.69,7224.69,7037.04,7224.69,21200],["2025-10-27",7130.86,7130.86,7037.04,7130.86,34700],["2025-10-28",7037.04,7130.86,7037.04,7130.86,20800],["2025-10-29",7130.86,7130.86,7037.04,7130.86,4000],["2025-10-30",7130.86,7130.86,7037.04,7130.86,11400],["2025-10-31",7037.04,7130.86,7037.04,7130.86,14600],["2025-11-03",7037.04,7224.69,7037.04,7224.69,17700],["2025-11-04",7037.04,7130.86,7037.04,7130.86,16000],["2025-11-05",7037.04,7224.69,7037.04,7224.69,28600],["2025-11-06",7130.86,7224.69,7130.86,7224.69,3900],["2025-11-07",7130.86,7224.69,7130.86,7224.69,5700],["2025-11-10",7130.86,7130.86,7130.86,7130.86,400],["2025-11-11",7130.86,7130.86,7037.04,7130.86,3400],["2025-11-12",7130.86,7224.69,7037.04,7224.69,22900],["2025-11-13",7130.86,7224.69,7130.86,7224.69,14500],["2025-11-14",7130.86,7224.69,7130.86,7224.69,1100],["2025-11-17",7130.86,7224.69,7130.86,7224.69,6800],["2025-11-18",7224.69,7318.52,7224.69,7224.69,57000],["2025-11-19",7224.69,7318.52,7224.69,7224.69,7700],["2025-11-20",7224.69,7318.52,7130.86,7318.52,15000],["2025-11-21",7224.69,7318.52,7130.86,7318.52,16800],["2025-11-24",7318.52,7318.52,7224.69,7224.69,1900],["2025-11-25",7224.69,7224.69,7130.86,7224.69,15700],["2025-11-26",7130.86,7224.69,7130.86,7224.69,800],["2025-11-27",7130.86,7224.69,7130.86,7224.69,500],["2025-11-28",7130.86,7224.69,7130.86,7224.69,500],["2025-12-01",7130.86,7318.52,7130.86,7318.52,3600],["2025-12-02",7224.69,7224.69,7130.86,7224.69,1500],["2025-12-03",7224.69,7318.52,7130.86,7318.52,4800],["2025-12-04",7224.69,7318.52,7224.69,7318.52,13000],["2025-12-05",7318.52,7318.52,7224.69,7318.52,5400],["2025-12-08",7224.69,7224.69,7224.69,7224.69,500],["2025-12-09",7224.69,7224.69,7224.69,7224.69,800],["2025-12-10",7130.86,7224.69,7130.86,7130.86,5200],["2025-12-11",7130.86,7224.69,7130.86,7224.69,2100],["2025-12-12",7130.86,7224.69,7037.04,7130.86,14500],["2025-12-15",7130.86,7130.86,7130.86,7130.86,8700],["2025-12-16",7130.86,7224.69,7037.04,7224.69,16500],["2025-12-17",7130.86,7224.69,7130.86,7224.69,300],["2025-12-18",7224.69,7224.69,7130.86,7224.69,11500],["2025-12-19",7224.69,7224.69,7224.69,7224.69,0],["2025-12-22",7224.69,7224.69,7130.86,7224.69,15400],["2025-12-23",7130.86,7224.69,7130.86,7224.69,7800],["2025-12-24",7037.04,7224.69,7037.04,7224.69,6800],["2025-12-25",7130.86,7224.69,7037.04,7224.69,23800],["2025-12-26",7130.86,7130.86,6943.21,7130.86,15700],["2025-12-29",7130.86,7130.86,7037.04,7130.86,2200],["2025-12-30",7130.86,7130.86,7130.86,7130.86,500],["2025-12-31",7130.86,7130.86,7130.86,7130.86,1600],["2026-01-05",7130.86,7130.86,7037.04,7130.86,21600],["2026-01-06",7037.04,7130.86,7037.04,7130.86,21300],["2026-01-07",7037.04,7224.69,7037.04,7224.69,39800],["2026-01-08",7130.86,7224.69,7130.86,7224.69,18500],["2026-01-09",7130.86,7224.69,7130.86,7224.69,16900],["2026-01-12",7224.69,7224.69,7130.86,7224.69,748500],["2026-01-13",7224.69,7224.69,7037.04,7224.69,25400],["2026-01-14",7130.86,7318.52,7130.86,7318.52,27800],["2026-01-15",7224.69,7224.69,7037.04,7224.69,65600],["2026-01-16",7130.86,7318.52,7130.86,7318.52,19100],["2026-01-19",7224.69,7318.52,7130.86,7318.52,36100],["2026-01-20",7318.52,7318.52,7224.69,7318.52,8100],["2026-01-21",7318.52,7318.52,7037.04,7130.86,36400],["2026-01-22",7130.86,7318.52,7130.86,7318.52,36300],["2026-01-23",7130.86,7224.69,7130.86,7224.69,4800],["2026-01-26",7037.04,7318.52,6943.21,7224.69,19300],["2026-01-27",7130.86,7224.69,7130.86,7224.69,15900],["2026-01-28",7224.69,7224.69,7130.86,7224.69,3100],["2026-01-29",7130.86,7224.69,7130.86,7224.69,700],["2026-01-30",7130.86,7224.69,7130.86,7224.69,24900],["2026-02-02",7224.69,7318.52,7224.69,7224.69,6100],["2026-02-03",7224.69,7224.69,7130.86,7224.69,11500],["2026-02-04",7224.69,7318.52,7130.86,7318.52,31700],["2026-02-05",7224.69,7318.52,7130.86,7318.52,5300],["2026-02-06",7224.69,7224.69,7130.86,7224.69,12400],["2026-02-09",7130.86,7224.69,7130.86,7224.69,6500],["2026-02-10",7224.69,7224.69,7130.86,7224.69,20400],["2026-02-11",7224.69,7224.69,7224.69,7224.69,800],["2026-02-12",7224.69,7224.69,7224.69,7224.69,100],["2026-02-13",7224.69,7318.52,7224.69,7318.52,6200],["2026-02-23",7224.69,7318.52,7224.69,7318.52,21800],["2026-02-24",7224.69,7318.52,7224.69,7318.52,9600],["2026-02-25",7224.69,7318.52,7224.69,7318.52,18100],["2026-02-26",7318.52,7318.52,7224.69,7318.52,1400],["2026-02-27",7318.52,7318.52,7224.69,7318.52,15400],["2026-03-02",7318.52,7975.31,7318.52,7975.31,274800],["2026-03-03",7975.31,8350.62,7881.48,8069.14,71700],["2026-03-04",8069.14,8162.96,7412.35,7693.83,159800],["2026-03-05",7787.65,7787.65,7600.0,7787.65,33600],["2026-03-06",7787.65,7787.65,7506.17,7693.83,59800],["2026-03-09",7693.83,8350.62,7506.17,7693.83,130600],["2026-03-10",7787.65,7975.31,7600.0,7787.65,76500],["2026-03-11",7693.83,7787.65,7600.0,7693.83,25900],["2026-03-12",7787.65,7975.31,7787.65,7975.31,108200],["2026-03-13",7975.31,8162.96,7881.48,7881.48,137600],["2026-03-16",7881.48,7881.48,7506.17,7693.83,86200],["2026-03-17",7600.0,7787.65,7506.17,7506.17,32700],["2026-03-18",7506.17,7787.65,7318.52,7787.65,39400],["2026-03-19",7693.83,7693.83,7506.17,7600.0,47700],["2026-03-20",7600.0,7600.0,7506.17,7600.0,17900],["2026-03-23",7412.35,7506.17,7224.69,7506.17,65600],["2026-03-24",7506.17,7506.17,7412.35,7506.17,8400],["2026-03-25",7506.17,7600.0,7506.17,7600.0,44600],["2026-03-26",7600.0,7787.65,7506.17,7693.83,42600],["2026-03-27",7787.65,7787.65,7693.83,7787.65,59500],["2026-03-30",7787.65,7787.65,7693.83,7787.65,27900],["2026-03-31",7881.48,7881.48,7693.83,7693.83,21500],["2026-04-01",7787.65,7787.65,7506.17,7600.0,112500],["2026-04-02",7787.65,7787.65,7506.17,7600.0,43200],["2026-04-03",7693.83,7693.83,7506.17,7506.17,32700],["2026-04-06",7506.17,7506.17,7412.35,7506.17,37600],["2026-04-07",7412.35,7506.17,7318.52,7506.17,19800],["2026-04-08",7506.17,7600.0,7412.35,7600.0,32800],["2026-04-09",7506.17,7506.17,7412.35,7506.17,10400],["2026-04-10",7506.17,7506.17,7224.69,7506.17,31700],["2026-04-13",7412.35,7506.17,7412.35,7506.17,10100],["2026-04-14",7506.17,7506.17,7412.35,7506.17,6600],["2026-04-15",7506.17,7506.17,7412.35,7506.17,19800],["2026-04-16",7412.35,7506.17,7412.35,7412.35,1900],["2026-04-17",7412.35,7693.83,7412.35,7693.83,43100],["2026-04-20",7693.83,7693.83,7506.17,7693.83,14200],["2026-04-21",7693.83,7693.83,7600.0,7600.0,47800],["2026-04-22",7600.0,7600.0,7506.17,7506.17,14900],["2026-04-23",7506.17,7506.17,7412.35,7506.17,3000],["2026-04-24",7506.17,7506.17,7412.35,7506.17,17400],["2026-04-28",7506.17,7506.17,7412.35,7506.17,19100],["2026-04-29",7506.17,7506.17,7412.35,7506.17,11400],["2026-05-04",7506.17,7506.17,7412.35,7506.17,16900],["2026-05-05",7412.35,7600.0,7412.35,7600.0,18400],["2026-05-06",7412.35,7600.0,7412.35,7600.0,8500],["2026-05-07",7506.17,7506.17,7506.17,7506.17,12700],["2026-05-08",7506.17,7506.17,7506.17,7506.17,9600],["2026-05-11",7506.17,7506.17,7412.35,7506.17,10700],["2026-05-12",7412.35,7506.17,7412.35,7412.35,30300],["2026-05-13",7412.35,7506.17,7412.35,7506.17,1500],["2026-05-14",7412.35,7412.35,7412.35,7412.35,7600],["2026-05-15",7412.35,7412.35,7412.35,7412.35,15600],["2026-05-18",7412.35,7506.17,7412.35,7506.17,29700],["2026-05-19",7412.35,7412.35,7412.35,7412.35,18200],["2026-05-20",7412.35,7412.35,7318.52,7412.35,10500],["2026-05-21",7412.35,7412.35,7412.35,7412.35,20100],["2026-05-22",7412.35,7412.35,7318.52,7412.35,8600],["2026-05-25",7412.35,7412.35,7412.35,7412.35,0],["2026-05-26",7412.35,7412.35,7412.35,7412.35,8800],["2026-05-27",7412.35,7412.35,7318.52,7318.52,4400],["2026-05-28",7318.52,7412.35,7318.52,7412.35,6400],["2026-05-29",7318.52,7318.52,7318.52,7318.52,600],["2026-06-01",7412.35,7412.35,7412.35,7412.35,2100],["2026-06-02",7318.52,7412.35,7224.69,7412.35,15500],["2026-06-03",7318.52,7412.35,7318.52,7412.35,4500],["2026-06-04",7318.52,7412.35,7318.52,7412.35,400],["2026-06-05",7412.35,7412.35,7318.52,7412.35,5000],["2026-06-08",7318.52,7412.35,7318.52,7412.35,2000],["2026-06-09",7412.35,7412.35,7412.35,7412.35,0],["2026-06-10",7318.52,7318.52,7318.52,7318.52,1500],["2026-06-11",7318.52,7318.52,7318.52,7318.52,1900],["2026-06-12",7318.52,7318.52,7318.52,7318.52,3900],["2026-06-15",7318.52,7318.52,7318.52,7318.52,100],["2026-06-16",7318.52,7318.52,7318.52,7318.52,5000],["2026-06-17",7318.52,7412.35,7318.52,7412.35,10300],["2026-06-18",7318.52,7412.35,7318.52,7412.35,2200],["2026-06-19",7318.52,7412.35,7318.52,7412.35,3500],["2026-06-22",7318.52,7412.35,7224.69,7412.35,3300],["2026-06-23",7318.52,7412.35,7318.52,7412.35,13000],["2026-06-24",7318.52,7412.35,7224.69,7412.35,8500],["2026-06-25",7318.52,7412.35,7318.52,7412.35,7100],["2026-06-26",7318.52,7412.35,7318.52,7412.35,500],["2026-06-29",7318.52,7412.35,7318.52,7412.35,3200],["2026-06-30",7412.35,7412.35,7318.52,7412.35,9900],["2026-07-01",7318.52,7318.52,7130.86,7224.69,32300],["2026-07-02",7130.86,7318.52,7130.86,7318.52,4400],["2026-07-03",7318.52,7318.52,7318.52,7318.52,0],["2026-07-06",7318.52,7318.52,7318.52,7318.52,0],["2026-07-07",7224.69,7318.52,7224.69,7318.52,500],["2026-07-08",7224.69,7318.52,7224.69,7318.52,10500],["2026-07-09",7412.35,7506.17,7318.52,7318.52,14500],["2026-07-10",7318.52,7318.52,7318.52,7318.52,700],["2026-07-13",7224.69,7224.69,7224.69,7224.69,7300],["2026-07-14",7224.69,7318.52,7224.69,7318.52,5900],["2026-07-15",7224.69,7318.52,7224.69,7318.52,4700],["2026-07-16",7224.69,7224.69,7224.69,7224.69,3200],["2026-07-17",7224.69,7506.17,7224.69,7506.17,20600],["2026-07-20",7318.52,7318.52,7224.69,7318.52,5800],["2026-07-21",7412.35,7975.31,7412.35,7506.17,126000],["2026-07-22",7600.0,7881.48,7600.0,7881.48,56100],["2026-07-23",7787.65,7975.31,7506.17,7600.0,87000],["2026-07-24",7600.0,7600.0,7412.35,7412.35,9800],["2026-07-27",7412.35,7600.0,7412.35,7412.35,23100],["2026-07-28",7412.35,7600.0,7412.35,7600.0,13800],["2026-07-29",7600.0,7600.0,7412.35,7600.0,49500],["2026-07-30",7506.17,7693.83,7506.17,7600.0,17100],["2026-07-31",7600.0,7600.0,7412.35,7412.35,50700],["2026-08-03",7412.35,7600.0,7412.35,7600.0,9500],["2026-08-04",7412.35,7506.17,7412.35,7412.35,23800],["2026-08-05",7318.52,7412.35,7318.52,7412.35,36300],["2026-08-06",7412.35,7412.35,7318.52,7412.35,30000],["2026-08-07",7318.52,7506.17,7318.52,7506.17,10800],["2026-08-10",7412.35,7506.17,7412.35,7506.17,8200],["2026-08-11",7412.35,7506.17,7412.35,7506.17,21300],["2026-08-12",7506.17,7787.65,7412.35,7693.83,27700],["2026-08-13",7600.0,7600.0,7506.17,7600.0,3500],["2026-08-14",7700.0,7700.0,7300.0,7300.0,62900],["2026-08-17",7400.0,7500.0,7400.0,7500.0,20200],["2026-08-18",7500.0,7500.0,7400.0,7400.0,10200],["2026-08-19",7400.0,7400.0,7400.0,7400.0,2600],["2026-08-20",7400.0,7400.0,7400.0,7400.0,9700],["2026-08-21",7400.0,7500.0,7400.0,7500.0,12500],["2026-08-24",7500.0,7500.0,7500.0,7500.0,15500],["2026-08-25",7400.0,7500.0,7400.0,7500.0,8700],["2026-08-26",7500.0,7500.0,7400.0,7500.0,1700],["2026-08-27",7400.0,7500.0,7400.0,7500.0,5000],["2026-08-28",7400.0,7500.0,7400.0,7500.0,600],["2026-09-03",7500.0,7500.0,7400.0,7500.0,9300],["2026-09-04",7400.0,7400.0,7400.0,7400.0,1400],["2026-09-07",7400.0,7400.0,7400.0,7400.0,4600],["2026-09-08",7400.0,7400.0,7400.0,7400.0,5200],["2026-09-09",7400.0,7400.0,7400.0,7400.0,11400],["2026-09-10",7300.0,7400.0,7300.0,7400.0,12000],["2026-09-11",7400.0,7500.0,7300.0,7500.0,8600],["2026-09-14",7400.0,7500.0,7400.0,7500.0,800],["2026-09-15",7500.0,7500.0,7400.0,7500.0,10100],["2026-09-16",7400.0,7500.0,7400.0,7500.0,17100],["2026-09-17",7400.0,7400.0,7400.0,7400.0,11800],["2026-09-18",7400.0,7500.0,7400.0,7500.0,1800],["2026-09-21",7400.0,7400.0,7400.0,7400.0,13600],["2026-09-22",7300.0,7400.0,7300.0,7400.0,700],["2026-09-23",7400.0,7400.0,7400.0,7400.0,2100],["2026-09-24",7300.0,7400.0,7300.0,7400.0,5700],["2026-09-25",7300.0,7400.0,7300.0,7400.0,5100],["2026-09-28",7400.0,7400.0,7300.0,7400.0,8100],["2026-09-29",7300.0,7400.0,7300.0,7400.0,200],["2026-09-30",7400.0,7400.0,7300.0,7400.0,1200],["2026-10-01",7300.0,7300.0,7300.0,7300.0,4600],["2026-10-02",7300.0,7400.0,7200.0,7300.0,14700],["2026-10-05",7300.0,7400.0,7300.0,7400.0,6300],["2026-10-06",7200.0,7300.0,7200.0,7300.0,16900],["2026-10-07",7200.0,7300.0,7100.0,7300.0,16000],["2026-10-08",7200.0,7500.0,7200.0,7400.0,35900],["2026-10-09",7500.0,7500.0,7300.0,7400.0,19600],["2026-10-12",7200.0,7400.0,7200.0,7300.0,16700]]}