{"sym":"TL4","index":false,"bars":[["2015-02-04",5672.0,5672.0,5672.0,5672.0,5500],["2015-02-05",5672.0,5672.0,5672.0,5672.0,0],["2015-02-06",5672.0,5672.0,5672.0,5672.0,0],["2015-02-09",5672.0,5672.0,5672.0,5672.0,0],["2015-02-10",5672.0,5672.0,5672.0,5672.0,0],["2015-02-11",5672.0,5672.0,5672.0,5672.0,0],["2015-02-12",5672.0,5672.0,5672.0,5672.0,0],["2015-02-13",5672.0,5672.0,5672.0,5672.0,0],["2015-02-24",5672.0,5672.0,5672.0,5672.0,0],["2015-02-25",5672.0,5672.0,5672.0,5672.0,0],["2015-02-26",5672.0,5672.0,5672.0,5672.0,0],["2015-02-27",5672.0,5672.0,5672.0,5672.0,0],["2015-03-02",5104.8,5104.8,5104.8,5104.8,5000],["2015-03-03",4594.32,4821.2,4594.32,4821.2,10500],["2015-03-04",4594.32,4594.32,4594.32,4594.32,0],["2015-03-05",4254.0,4254.0,4254.0,4254.0,8300],["2015-03-06",4083.84,4083.84,4083.84,4083.84,100],["2015-03-09",4254.0,4254.0,4140.56,4140.56,5100],["2015-03-10",4083.84,4083.84,4083.84,4083.84,100],["2015-03-11",4083.84,4083.84,4083.84,4083.84,0],["2015-03-12",4083.84,4083.84,4083.84,4083.84,0],["2015-03-13",4480.88,4480.88,4480.88,4480.88,100],["2015-03-16",4480.88,4480.88,4480.88,4480.88,0],["2015-03-17",4480.88,4480.88,4480.88,4480.88,0],["2015-03-18",4480.88,4480.88,4480.88,4480.88,0],["2015-03-19",4197.28,4197.28,4083.84,4083.84,4400],["2015-03-20",4140.56,4140.56,4083.84,4083.84,0],["2015-03-23",4140.56,4480.88,4140.56,4480.88,12800],["2015-03-24",4537.6,4651.04,4537.6,4651.04,4800],["2015-03-25",4991.36,5048.08,4991.36,5048.08,18000],["2015-03-26",5048.08,5331.68,4934.64,5331.68,7510],["2015-03-27",5274.96,5274.96,4934.64,4934.64,1100],["2015-03-30",4991.36,4991.36,4991.36,4991.36,300],["2015-03-31",4991.36,4991.36,4991.36,4991.36,0],["2015-04-01",4537.6,4537.6,4537.6,4537.6,700],["2015-04-02",4140.56,4764.48,4083.84,4764.48,19000],["2015-04-03",4480.88,4480.88,4480.88,4480.88,100],["2015-04-06",4764.48,4764.48,4254.0,4254.0,2500],["2015-04-07",4367.44,4480.88,4367.44,4480.88,2900],["2015-04-08",4480.88,4480.88,4367.44,4480.88,5000],["2015-04-09",4651.04,4821.2,4651.04,4821.2,8500],["2015-04-10",4821.2,4934.64,4821.2,4934.64,5500],["2015-04-13",5274.96,5274.96,5104.8,5104.8,6000],["2015-04-14",5274.96,5274.96,5274.96,5274.96,0],["2015-04-15",5104.8,5104.8,5104.8,5104.8,350],["2015-04-16",4594.32,4594.32,4594.32,4594.32,8300],["2015-04-17",4594.32,4594.32,4537.6,4594.32,4500],["2015-04-20",4424.16,4424.16,4424.16,4424.16,1146],["2015-04-21",4424.16,4424.16,4424.16,4424.16,2089],["2015-04-22",4367.44,4367.44,4310.72,4310.72,3800],["2015-04-23",4367.44,4367.44,4367.44,4367.44,3900],["2015-04-24",4537.6,4537.6,4537.6,4537.6,100],["2015-04-27",4537.6,4537.6,4537.6,4537.6,1000],["2015-05-04",4537.6,4537.6,4537.6,4537.6,0],["2015-05-05",4934.64,4934.64,4934.64,4934.64,100],["2015-05-06",4537.6,4537.6,4480.88,4480.88,3700],["2015-05-07",4537.6,4537.6,4537.6,4537.6,0],["2015-05-08",4310.72,4310.72,4254.0,4254.0,3400],["2015-05-11",4254.0,4254.0,4254.0,4254.0,0],["2015-05-12",3970.4,3970.4,3970.4,3970.4,1300],["2015-05-13",3970.4,3970.4,3970.4,3970.4,0],["2015-05-14",3970.4,4254.0,3970.4,4254.0,6700],["2015-05-15",4140.56,4140.56,4140.56,4140.56,0],["2015-05-18",4140.56,4140.56,4140.56,4140.56,700],["2015-05-19",4140.56,4140.56,4140.56,4140.56,1500],["2015-05-20",4537.6,4537.6,4537.6,4537.6,100],["2015-05-21",4537.6,4537.6,4537.6,4537.6,0],["2015-05-22",4537.6,4537.6,4537.6,4537.6,0],["2015-05-25",4537.6,4537.6,4537.6,4537.6,500],["2015-05-26",4537.6,4537.6,4537.6,4537.6,0],["2015-05-27",4140.56,4140.56,4140.56,4140.56,2100],["2015-05-28",3970.4,3970.4,3970.4,3970.4,6067],["2015-05-29",3970.4,3970.4,3686.8,3970.4,7481],["2015-06-01",4140.56,4140.56,3686.8,4140.56,3173],["2015-06-02",4480.88,4480.88,4480.88,4480.88,100],["2015-06-03",4480.88,4480.88,4480.88,4480.88,0],["2015-06-04",4480.88,4480.88,4480.88,4480.88,0],["2015-06-05",4083.84,4140.56,4083.84,4140.56,5483],["2015-06-08",4140.56,4140.56,4140.56,4140.56,4746],["2015-06-09",4140.56,4140.56,4140.56,4140.56,0],["2015-06-10",4140.56,4140.56,4140.56,4140.56,0],["2015-06-11",4083.84,4480.88,4083.84,4480.88,4473],["2015-06-12",4480.88,4480.88,4480.88,4480.88,100],["2015-06-15",4537.6,4537.6,4537.6,4537.6,100],["2015-06-16",4594.32,4594.32,4594.32,4594.32,100],["2015-06-17",4140.56,4140.56,4140.56,4140.56,2000],["2015-06-18",4027.12,4083.84,3970.4,3970.4,3442],["2015-06-19",3970.4,3970.4,3970.4,3970.4,100],["2015-06-22",3970.4,3970.4,3970.4,3970.4,0],["2015-06-23",3970.4,3970.4,3970.4,3970.4,0],["2015-06-24",3970.4,3970.4,3970.4,3970.4,4800],["2015-06-25",3970.4,3970.4,3970.4,3970.4,0],["2015-06-26",3970.4,3970.4,3970.4,3970.4,0],["2015-06-29",3970.4,3970.4,3970.4,3970.4,0],["2015-06-30",3970.4,3970.4,3970.4,3970.4,2500],["2015-07-01",3970.4,3970.4,3970.4,3970.4,0],["2015-07-02",3970.4,3970.4,3970.4,3970.4,0],["2015-07-03",3856.96,3856.96,3856.96,3856.96,2400],["2015-07-06",3856.96,3856.96,3856.96,3856.96,0],["2015-07-07",3856.96,3856.96,3856.96,3856.96,3000],["2015-07-08",3686.8,3686.8,3686.8,3686.8,3600],["2015-07-09",4083.84,4083.84,4083.84,4083.84,2280],["2015-07-10",4083.84,4083.84,4083.84,4083.84,0],["2015-07-13",4083.84,4083.84,4083.84,4083.84,3819],["2015-07-14",4083.84,4083.84,4083.84,4083.84,67],["2015-07-15",4083.84,4083.84,4083.84,4083.84,1055],["2015-07-16",4083.84,4083.84,4083.84,4083.84,0],["2015-07-17",3800.24,3970.4,3800.24,3800.24,10940],["2015-07-20",3913.68,3913.68,3913.68,3913.68,0],["2015-07-21",3970.4,3970.4,3970.4,3970.4,2322],["2015-07-22",3743.52,3856.96,3743.52,3800.24,18500],["2015-07-23",3800.24,3800.24,3800.24,3800.24,10000],["2015-07-24",4027.12,4027.12,4027.12,4027.12,300],["2015-07-27",3800.24,3800.24,3800.24,3800.24,21900],["2015-07-28",3800.24,3800.24,3800.24,3800.24,2800],["2015-07-29",3970.4,4140.56,3970.4,4140.56,42356],["2015-07-30",4083.84,4083.84,4083.84,4083.84,5850],["2015-07-31",3970.4,4083.84,3970.4,4083.84,6500],["2015-08-03",4083.84,4083.84,3970.4,3970.4,4233],["2015-08-04",4027.12,4027.12,4027.12,4027.12,0],["2015-08-05",4027.12,4083.84,4027.12,4083.84,5300],["2015-08-06",4083.84,4367.44,4083.84,4197.28,23283],["2015-08-07",4197.28,4197.28,4197.28,4197.28,0],["2015-08-10",4424.16,4424.16,4424.16,4424.16,100],["2015-08-11",4083.84,4083.84,4083.84,4083.84,1482],["2015-08-12",4083.84,4083.84,4083.84,4083.84,6000],["2015-08-13",4140.56,4140.56,4140.56,4140.56,2000],["2015-08-14",4140.56,4140.56,4140.56,4140.56,0],["2015-08-17",4140.56,4140.56,4140.56,4140.56,2336],["2015-08-18",3970.4,4140.56,3970.4,4140.56,600],["2015-08-19",4083.84,4083.84,4083.84,4083.84,3500],["2015-08-20",4083.84,4083.84,4083.84,4083.84,0],["2015-08-21",3856.96,3856.96,3800.24,3800.24,2400],["2015-08-24",3856.96,3856.96,3800.24,3800.24,24700],["2015-08-25",3800.24,3800.24,3800.24,3800.24,0],["2015-08-26",3800.24,3800.24,3800.24,3800.24,0],["2015-08-27",3573.36,3573.36,3573.36,3573.36,5050],["2015-08-28",3800.24,3800.24,3686.8,3686.8,6000],["2015-08-31",3970.4,3970.4,3970.4,3970.4,1300],["2015-09-01",3913.68,3913.68,3856.96,3856.96,10101],["2015-09-03",3913.68,3970.4,3913.68,3970.4,11002],["2015-09-04",3743.52,3743.52,3743.52,3743.52,200],["2015-09-07",3289.76,3856.96,3289.76,3856.96,4100],["2015-09-08",3289.76,3686.8,3289.76,3686.8,1700],["2015-09-09",3686.8,3686.8,3686.8,3686.8,3770],["2015-09-10",3403.2,3970.4,3403.2,3970.4,30900],["2015-09-11",3970.4,3970.4,3856.96,3856.96,1100],["2015-09-14",3800.24,3800.24,3800.24,3800.24,400],["2015-09-15",3743.52,3743.52,3743.52,3743.52,1000],["2015-09-16",3686.8,3686.8,3686.8,3686.8,500],["2015-09-17",3573.36,3573.36,3573.36,3573.36,1200],["2015-09-18",3856.96,3856.96,3856.96,3856.96,10000],["2015-09-21",3686.8,3856.96,3686.8,3800.24,17406],["2015-09-22",3800.24,3800.24,3800.24,3800.24,4500],["2015-09-23",3856.96,3856.96,3856.96,3856.96,4500],["2015-09-24",3856.96,3913.68,3856.96,3913.68,8600],["2015-09-25",3743.52,3913.68,3743.52,3743.52,2600],["2015-09-28",3743.52,3743.52,3743.52,3743.52,1200],["2015-09-29",3800.24,3800.24,3233.04,3743.52,20900],["2015-09-30",3743.52,3743.52,3686.8,3743.52,5957],["2015-10-01",3743.52,3743.52,3743.52,3743.52,0],["2015-10-02",3686.8,3800.24,3686.8,3800.24,2664],["2015-10-05",3743.52,3856.96,3743.52,3856.96,9200],["2015-10-06",3800.24,3800.24,3800.24,3800.24,0],["2015-10-07",3800.24,3800.24,3800.24,3800.24,0],["2015-10-08",3970.4,4027.12,3970.4,4027.12,48800],["2015-10-09",3970.4,3970.4,3970.4,3970.4,10],["2015-10-12",3630.08,3630.08,3630.08,3630.08,800],["2015-10-13",3970.4,4083.84,3970.4,4027.12,29000],["2015-10-14",4027.12,4027.12,4027.12,4027.12,7000],["2015-10-15",4027.12,4027.12,4027.12,4027.12,2208],["2015-10-16",4027.12,4027.12,4027.12,4027.12,4042],["2015-10-19",3913.68,4027.12,3913.68,3913.68,6043],["2015-10-20",3970.4,3970.4,3686.8,3913.68,35600],["2015-10-21",3743.52,3913.68,3743.52,3743.52,3333],["2015-10-22",3743.52,3743.52,3743.52,3743.52,4554],["2015-10-23",3743.52,3743.52,3630.08,3630.08,19678],["2015-10-26",3686.8,3686.8,3686.8,3686.8,5200],["2015-10-27",3686.8,3800.24,3459.92,3516.64,38895],["2015-10-28",3459.92,3573.36,3459.92,3573.36,3420],["2015-10-29",3686.8,3686.8,3686.8,3686.8,1900],["2015-10-30",3686.8,3686.8,3686.8,3686.8,0],["2015-11-02",3573.36,3800.24,3573.36,3686.8,8900],["2015-11-03",3970.4,3970.4,3686.8,3686.8,1300],["2015-11-04",3743.52,3856.96,3743.52,3856.96,2202],["2015-11-05",3743.52,3856.96,3743.52,3743.52,12100],["2015-11-06",3856.96,3970.4,3856.96,3970.4,1608],["2015-11-09",3800.24,3800.24,3800.24,3800.24,608],["2015-11-10",3856.96,3970.4,3743.52,3970.4,8300],["2015-11-11",3970.4,3970.4,3970.4,3970.4,675],["2015-11-12",3403.2,3913.68,3403.2,3913.68,2400],["2015-11-13",3913.68,3913.68,3459.92,3516.64,3400],["2015-11-16",3516.64,3516.64,3516.64,3516.64,0],["2015-11-17",3459.92,3573.36,3459.92,3573.36,6900],["2015-11-18",3630.08,4083.84,3630.08,4083.84,8752],["2015-11-19",3516.64,4651.04,3516.64,4651.04,135246],["2015-11-20",5104.8,5104.8,4480.88,4934.64,1889720],["2015-11-23",4140.56,5445.12,4140.56,5445.12,80512],["2015-11-24",5218.24,5842.16,4594.32,4821.2,1111979],["2015-11-25",4651.04,4821.2,4537.6,4707.76,19050],["2015-11-26",4821.2,4934.64,4821.2,4877.92,35700],["2015-11-27",4424.16,4877.92,4424.16,4821.2,19500],["2015-11-30",4877.92,4877.92,4651.04,4651.04,35660],["2015-12-01",4707.76,5048.08,4707.76,4934.64,16539],["2015-12-02",5218.24,5274.96,4764.48,5048.08,15600],["2015-12-03",4926.44,5048.08,4926.44,5048.08,15400],["2015-12-04",4926.44,4926.44,4318.24,4318.24,5020],["2015-12-07",4439.88,4865.62,4439.88,4865.62,4800],["2015-12-08",4561.52,4743.98,4561.52,4561.52,21700],["2015-12-09",4500.7,4500.7,4074.96,4318.24,15117],["2015-12-10",4804.8,4804.8,4379.06,4683.16,8800],["2015-12-11",4257.42,5352.18,4014.14,5230.54,57566],["2015-12-14",4987.26,5656.28,4987.26,4987.26,799146],["2015-12-15",4865.62,4865.62,4743.98,4865.62,13112],["2015-12-16",4561.52,4804.8,4135.78,4804.8,13108],["2015-12-17",4561.52,5413.0,4379.06,4743.98,229189],["2015-12-18",4865.62,4865.62,4804.8,4804.8,14230],["2015-12-21",4804.8,4804.8,4804.8,4804.8,0],["2015-12-22",4500.7,4683.16,4318.24,4683.16,21800],["2015-12-23",4318.24,4561.52,4257.42,4561.52,14049],["2015-12-24",4257.42,4500.7,4257.42,4500.7,1495],["2015-12-25",4439.88,4500.7,4379.06,4439.88,4000],["2015-12-28",4500.7,4500.7,4257.42,4257.42,40600],["2015-12-29",4257.42,4439.88,4196.6,4379.06,46113],["2015-12-30",4379.06,4987.26,4379.06,4987.26,278470],["2015-12-31",4987.26,5473.82,4987.26,5473.82,2584846],["2016-01-04",6264.48,6264.48,6264.48,6264.48,74238],["2016-01-05",7176.79,7176.79,6994.33,7176.79,284413],["2016-01-06",6872.69,6872.69,6142.84,6142.84,832689],["2016-01-07",5717.1,6690.23,5717.1,6386.13,383278],["2016-01-08",6203.66,6446.95,5777.92,5899.56,141400],["2016-01-11",5899.56,6021.2,5473.82,5473.82,203323],["2016-01-12",5595.46,5717.1,5291.36,5656.28,206401],["2016-01-13",5717.1,6325.31,5717.1,5960.38,127439],["2016-01-14",6082.02,6082.02,5534.64,5656.28,186290],["2016-01-15",5838.74,5838.74,5413.0,5413.0,82700],["2016-01-18",5291.36,5291.36,4743.98,4865.62,173659],["2016-01-19",4865.62,5230.54,4865.62,5230.54,101845],["2016-01-20",4987.26,5108.9,4804.8,4865.62,51466],["2016-01-21",5656.28,5656.28,4804.8,4804.8,40714],["2016-01-22",5352.18,5352.18,4804.8,4804.8,61064],["2016-01-25",5352.18,5352.18,4865.62,4987.26,56314],["2016-01-26",4865.62,5169.72,4865.62,5169.72,106879],["2016-01-27",5169.72,5717.1,5169.72,5717.1,223390],["2016-01-28",5717.1,6082.02,5534.64,5595.46,119482],["2016-01-29",5595.46,5595.46,5413.0,5413.0,87329],["2016-02-01",5169.72,5595.46,5169.72,5230.54,32810],["2016-02-02",5352.18,5413.0,5169.72,5169.72,43925],["2016-02-03",5169.72,5230.54,4987.26,5048.08,89219],["2016-02-04",5473.82,5473.82,4987.26,5108.9,18730],["2016-02-05",5291.36,5352.18,5048.08,5352.18,12000],["2016-02-15",5169.72,5777.92,5169.72,5717.1,216840],["2016-02-16",5717.1,5899.56,5717.1,5777.92,64400],["2016-02-17",5777.92,6021.2,5534.64,5595.46,60300],["2016-02-18",5656.28,6386.13,5656.28,6142.84,161661],["2016-02-19",6386.13,6994.33,6386.13,6751.05,468437],["2016-02-22",6811.87,6872.69,6446.95,6690.23,96370],["2016-02-23",6690.23,6933.51,6082.02,6082.02,378560],["2016-02-24",5838.74,6386.13,5838.74,6082.02,114000],["2016-02-25",6264.48,6264.48,5838.74,5899.56,75700],["2016-02-26",5960.38,6568.59,5960.38,6386.13,65910],["2016-02-29",6507.77,6507.77,6203.66,6325.31,177954],["2016-03-01",6264.48,6446.95,6142.84,6386.13,66367],["2016-03-02",6325.31,6507.77,6325.31,6325.31,55442],["2016-03-03",6446.95,6446.95,6142.84,6386.13,49684],["2016-03-04",6325.31,6568.59,6264.48,6507.77,93576],["2016-03-07",6568.59,6568.59,6325.31,6325.31,213973],["2016-03-08",6325.31,6386.13,6325.31,6325.31,34300],["2016-03-09",6203.66,6325.31,6203.66,6325.31,55275],["2016-03-10",6203.66,6386.13,6203.66,6386.13,16400],["2016-03-11",6325.31,6507.77,6325.31,6386.13,60960],["2016-03-14",6386.13,6568.59,6386.13,6507.77,64412],["2016-03-15",6507.77,6872.69,6386.13,6690.23,144740],["2016-03-16",6690.23,7176.79,6690.23,6872.69,162173],["2016-03-17",6690.23,6994.33,6690.23,6811.87,61990],["2016-03-18",6751.05,6751.05,5777.92,6629.41,82353],["2016-03-21",6507.77,6811.87,6386.13,6386.13,84780],["2016-03-22",6446.95,6446.95,6203.66,6325.31,141000],["2016-03-23",6264.48,6933.51,6264.48,6872.69,261384],["2016-03-24",6872.69,7784.99,6872.69,7663.35,534488],["2016-03-25",7663.35,8210.73,7176.79,7359.25,137385],["2016-03-28",7298.43,7480.89,7237.61,7359.25,117600],["2016-03-29",7237.61,7906.63,7237.61,7480.89,289181],["2016-03-30",7602.53,7602.53,7176.79,7176.79,187080],["2016-03-31",7298.43,7298.43,6690.23,6690.23,147653],["2016-04-01",6872.69,6872.69,6325.31,6325.31,179300],["2016-04-04",6446.95,6690.23,6325.31,6568.59,71300],["2016-04-05",6446.95,6933.51,6446.95,6751.05,57803],["2016-04-06",6933.51,6994.33,6690.23,6811.87,43400],["2016-04-07",6568.59,6751.05,6568.59,6690.23,36730],["2016-04-08",6568.59,6811.87,6446.95,6629.41,102402],["2016-04-11",6629.41,6751.05,6568.59,6751.05,98470],["2016-04-12",6811.87,7055.15,6690.23,6751.05,81032],["2016-04-13",6751.05,6751.05,6568.59,6629.41,101500],["2016-04-14",6690.23,6690.23,6325.31,6568.59,48300],["2016-04-15",6568.59,6568.59,6446.95,6507.77,63500],["2016-04-19",6446.95,6446.95,6082.02,6203.66,79610],["2016-04-20",6142.84,6203.66,5899.56,5960.38,112530],["2016-04-21",5960.38,6264.48,5899.56,6082.02,103106],["2016-04-22",6082.02,6203.66,5291.36,5960.38,100900],["2016-04-25",5838.74,5899.56,5717.1,5899.56,35400],["2016-04-26",5777.92,5838.74,5595.46,5595.46,44500],["2016-04-27",5595.46,5717.1,5413.0,5413.0,48200],["2016-04-28",5534.64,5534.64,5413.0,5473.82,35042],["2016-04-29",5413.0,5899.56,5413.0,5595.46,67450],["2016-05-04",5534.64,5656.28,5413.0,5656.28,16784],["2016-05-05",5534.64,5534.64,5352.18,5473.82,20000],["2016-05-06",5413.0,5656.28,5352.18,5473.82,60162],["2016-05-09",5413.0,5534.64,5413.0,5413.0,15934],["2016-05-10",5230.54,5413.0,5230.54,5352.18,10100],["2016-05-11",5413.0,5595.46,5413.0,5595.46,42153],["2016-05-12",6142.84,6142.84,5717.1,5838.74,46826],["2016-05-13",6082.02,6082.02,5838.74,5838.74,1451],["2016-05-16",5777.92,5777.92,5595.46,5717.1,14900],["2016-05-17",5717.1,5777.92,5717.1,5777.92,290],["2016-05-18",5595.46,5656.28,5473.82,5473.82,18930],["2016-05-19",5534.64,5595.46,5534.64,5534.64,27800],["2016-05-20",5534.64,5534.64,5413.0,5413.0,35273],["2016-05-23",5473.82,5473.82,5413.0,5413.0,25400],["2016-05-24",5473.82,5473.82,5413.0,5473.82,9100],["2016-05-25",5413.0,5413.0,5352.18,5352.18,14900],["2016-05-26",5473.82,5473.82,5352.18,5413.0,19800],["2016-05-27",5352.18,5413.0,5352.18,5352.18,15100],["2016-05-30",5473.82,5656.28,5352.18,5473.82,16000],["2016-05-31",5413.0,5413.0,5352.18,5413.0,9000],["2016-06-01",5352.18,5473.82,5291.36,5473.82,15800],["2016-06-02",5352.18,5777.92,5291.36,5656.28,50200],["2016-06-03",5717.1,5777.92,5595.46,5656.28,31100],["2016-06-06",5777.92,5777.92,5473.82,5595.46,20978],["2016-06-07",5473.82,5534.64,5413.0,5413.0,19167],["2016-06-08",5473.82,5595.46,5473.82,5534.64,39257],["2016-06-09",5717.1,5717.1,5534.64,5656.28,37465],["2016-06-10",5595.46,5656.28,5595.46,5656.28,28002],["2016-06-13",5534.64,5534.64,5413.0,5534.64,20600],["2016-06-14",5534.64,5656.28,5534.64,5656.28,97120],["2016-06-15",5656.28,5838.74,5595.46,5717.1,68944],["2016-06-16",5717.1,6325.31,5717.1,6142.84,131375],["2016-06-17",6142.84,6142.84,5777.92,5838.74,34465],["2016-06-20",6082.02,6082.02,5838.74,5899.56,10000],["2016-06-21",5899.56,5899.56,5777.92,5899.56,44000],["2016-06-22",5717.1,5777.92,5656.28,5717.1,50350],["2016-06-23",5717.1,5777.92,5595.46,5717.1,217100],["2016-06-24",5656.28,5656.28,5108.9,5534.64,107910],["2016-06-27",5413.0,5534.64,5352.18,5534.64,30721],["2016-06-28",5899.56,5899.56,5473.82,5473.82,4700],["2016-06-29",5473.82,5656.28,5352.18,5473.82,44010],["2016-06-30",5473.82,5473.82,5473.82,5473.82,13830],["2016-07-01",5717.1,5717.1,5595.46,5656.28,30100],["2016-07-04",5777.92,5960.38,5717.1,5717.1,44286],["2016-07-05",5717.1,5838.74,5656.28,5717.1,70640],["2016-07-06",5656.28,5656.28,5473.82,5473.82,86700],["2016-07-07",5534.64,5717.1,5473.82,5473.82,39100],["2016-07-08",5656.28,5656.28,5473.82,5473.82,94110],["2016-07-11",5534.64,5534.64,5473.82,5473.82,27100],["2016-07-12",5473.82,5656.28,5473.82,5595.46,59200],["2016-07-13",5595.46,5595.46,5473.82,5595.46,65100],["2016-07-14",5534.64,5717.1,5473.82,5473.82,15900],["2016-07-15",5717.1,5717.1,5473.82,5534.64,51116],["2016-07-18",5473.82,5717.1,5473.82,5534.64,39100],["2016-07-19",5717.1,5717.1,5534.64,5534.64,10862],["2016-07-20",5656.28,5656.28,5534.64,5534.64,24843],["2016-07-21",5534.64,5534.64,5473.82,5534.64,15073],["2016-07-22",5473.82,5595.46,5413.0,5595.46,5400],["2016-07-25",5595.46,5595.46,5473.82,5473.82,23700],["2016-07-26",5473.82,5534.64,5413.0,5473.82,32341],["2016-07-27",5473.82,5534.64,5413.0,5413.0,22524],["2016-07-28",5413.0,5413.0,5413.0,5413.0,20624],["2016-07-29",5473.82,5717.1,5413.0,5473.82,44400],["2016-08-01",5413.0,5413.0,5230.54,5291.36,37290],["2016-08-02",5352.18,5352.18,5108.9,5169.72,45500],["2016-08-03",5352.18,5352.18,5169.72,5169.72,29700],["2016-08-04",5169.72,5169.72,5108.9,5108.9,52366],["2016-08-05",4987.26,5108.9,4987.26,4987.26,7400],["2016-08-08",5048.08,5048.08,4926.44,4987.26,14200],["2016-08-09",4987.26,5048.08,4926.44,4987.26,40700],["2016-08-10",4926.44,5108.9,4926.44,5108.9,5720],["2016-08-11",5108.9,5169.72,5048.08,5169.72,12200],["2016-08-12",5108.9,5230.54,5108.9,5108.9,4000],["2016-08-15",5108.9,5108.9,5108.9,5108.9,30500],["2016-08-16",5048.08,5108.9,5048.08,5108.9,2600],["2016-08-17",5108.9,5291.36,5048.08,5108.9,25400],["2016-08-18",5352.18,5352.18,5108.9,5108.9,18600],["2016-08-19",5108.9,5291.36,5108.9,5230.54,28900],["2016-08-22",5534.64,5534.64,5291.36,5291.36,200],["2016-08-23",5291.36,5291.36,5108.9,5169.72,21300],["2016-08-24",5230.54,5230.54,5169.72,5169.72,11000],["2016-08-25",5048.08,5048.08,5048.08,5048.08,3722],["2016-08-26",5048.08,5108.9,4926.44,5108.9,19342],["2016-08-29",4987.26,4987.26,4865.62,4865.62,15800],["2016-08-30",5169.72,5169.72,4865.62,4926.44,24300],["2016-08-31",5108.9,5108.9,4926.44,4987.26,2600],["2016-09-01",4865.62,5108.9,4865.62,5108.9,42100],["2016-09-05",4926.44,4926.44,4865.62,4865.62,28700],["2016-09-06",5413.0,5413.0,5169.72,5169.72,1100],["2016-09-07",4926.44,4926.44,4865.62,4865.62,8600],["2016-09-08",4926.44,5048.08,4926.44,5048.08,24100],["2016-09-09",5169.72,5169.72,4865.62,4865.62,7400],["2016-09-12",4865.62,5048.08,4865.62,4987.26,2000],["2016-09-13",5108.9,5108.9,4865.62,4865.62,14100],["2016-09-14",4379.06,4865.62,4379.06,4743.98,16600],["2016-09-15",4743.98,4743.98,4561.52,4622.34,30500],["2016-09-16",4622.34,4622.34,4439.88,4439.88,54100],["2016-09-19",4257.42,4622.34,4257.42,4561.52,38400],["2016-09-20",4865.62,4865.62,4500.7,4500.7,12800],["2016-09-21",4743.98,4743.98,4561.52,4561.52,5100],["2016-09-22",4743.98,4865.62,4561.52,4561.52,131635],["2016-09-23",4622.34,4804.8,4622.34,4804.8,1200],["2016-09-26",4926.44,4926.44,4743.98,4804.8,18100],["2016-09-27",4804.8,4804.8,4622.34,4622.34,14800],["2016-09-28",4622.34,4622.34,4622.34,4622.34,3000],["2016-09-29",4561.52,4561.52,4500.7,4500.7,34400],["2016-09-30",4743.98,4743.98,4439.88,4561.52,36200],["2016-10-03",4257.42,4561.52,4257.42,4379.06,51200],["2016-10-04",4500.7,4500.7,4318.24,4379.06,57100],["2016-10-05",4500.7,4500.7,4379.06,4439.88,48600],["2016-10-06",4500.7,4500.7,4439.88,4439.88,30100],["2016-10-07",4439.88,4439.88,4439.88,4439.88,4500],["2016-10-10",4500.7,4622.34,4500.7,4500.7,13700],["2016-10-11",4683.16,4683.16,4500.7,4622.34,5900],["2016-10-12",4804.8,4804.8,4622.34,4622.34,2200],["2016-10-13",4683.16,4683.16,4561.52,4561.52,4620],["2016-10-14",4683.16,4683.16,4500.7,4622.34,13000],["2016-10-17",4561.52,4561.52,4500.7,4500.7,3100],["2016-10-18",4561.52,4561.52,4561.52,4561.52,2400],["2016-10-19",4759.84,4825.95,4627.63,4627.63,12300],["2016-10-20",4627.63,4693.74,4627.63,4693.74,1700],["2016-10-21",4825.95,4825.95,4297.08,4429.3,12200],["2016-10-24",4825.95,4825.95,4693.74,4693.74,2100],["2016-10-25",4892.06,4892.06,4297.08,4297.08,9100],["2016-10-26",4297.08,4627.63,4297.08,4627.63,200],["2016-10-27",4627.63,4627.63,4627.63,4627.63,100],["2016-10-28",4627.63,4627.63,4627.63,4627.63,0],["2016-10-31",4759.84,4759.84,3966.54,3966.54,12500],["2016-11-01",4495.41,4495.41,4230.97,4230.97,6000],["2016-11-02",4297.08,4363.19,4164.86,4297.08,32300],["2016-11-03",4627.63,4627.63,4495.41,4495.41,3600],["2016-11-04",4363.19,4429.3,4297.08,4429.3,29500],["2016-11-07",4363.19,4495.41,4297.08,4495.41,11600],["2016-11-08",4561.52,4561.52,4363.19,4363.19,1600],["2016-11-09",4297.08,4297.08,4297.08,4297.08,24234],["2016-11-10",4429.3,4429.3,4429.3,4429.3,200],["2016-11-11",4297.08,4429.3,4297.08,4429.3,10300],["2016-11-14",4429.3,4429.3,4429.3,4429.3,100],["2016-11-15",4429.3,4495.41,4429.3,4495.41,1100],["2016-11-16",4429.3,4495.41,4429.3,4495.41,11500],["2016-11-17",4363.19,4363.19,4363.19,4363.19,1416],["2016-11-18",4429.3,4429.3,4429.3,4429.3,3000],["2016-11-21",4429.3,4495.41,4429.3,4495.41,6100],["2016-11-22",4495.41,4495.41,4363.19,4363.19,4700],["2016-11-23",4429.3,4495.41,4429.3,4429.3,5800],["2016-11-24",4495.41,4561.52,4495.41,4495.41,8300],["2016-11-25",4627.63,4627.63,4495.41,4495.41,8700],["2016-11-28",4825.95,4825.95,4825.95,4825.95,100],["2016-11-29",4429.3,4495.41,4363.19,4429.3,2700],["2016-11-30",4627.63,4627.63,4627.63,4627.63,100],["2016-12-01",4495.41,4495.41,4363.19,4363.19,12900],["2016-12-02",4363.19,4363.19,4363.19,4363.19,10000],["2016-12-05",4561.52,4561.52,4429.3,4429.3,9000],["2016-12-06",4429.3,4561.52,4429.3,4561.52,8100],["2016-12-07",4495.41,4495.41,4495.41,4495.41,0],["2016-12-08",4561.52,4561.52,4561.52,4561.52,100],["2016-12-09",4561.52,4561.52,4495.41,4495.41,1600],["2016-12-12",4561.52,4561.52,4495.41,4495.41,600],["2016-12-13",4495.41,4561.52,4429.3,4561.52,6500],["2016-12-14",4561.52,4561.52,4561.52,4561.52,100],["2016-12-15",4561.52,4561.52,4495.41,4495.41,3600],["2016-12-16",4363.19,4363.19,4363.19,4363.19,3000],["2016-12-19",4495.41,4561.52,4297.08,4429.3,22300],["2016-12-20",4495.41,4495.41,4429.3,4429.3,2000],["2016-12-21",4561.52,4561.52,4561.52,4561.52,200],["2016-12-22",4297.08,4363.19,4297.08,4297.08,12000],["2016-12-23",4297.08,4429.3,4297.08,4363.19,9000],["2016-12-26",4495.41,4495.41,4495.41,4495.41,100],["2016-12-27",4363.19,4363.19,4363.19,4363.19,1500],["2016-12-28",4297.08,4429.3,4297.08,4429.3,13600],["2016-12-29",4429.3,4429.3,4429.3,4429.3,100],["2016-12-30",4098.76,4297.08,4098.76,4297.08,2100],["2017-01-03",4230.97,4363.19,4230.97,4363.19,20800],["2017-01-04",4429.3,4495.41,4429.3,4495.41,22600],["2017-01-05",4230.97,4363.19,4164.86,4363.19,6770],["2017-01-06",4230.97,4429.3,4230.97,4297.08,21800],["2017-01-09",4495.41,4495.41,4297.08,4429.3,10200],["2017-01-10",4495.41,4495.41,4495.41,4495.41,10700],["2017-01-11",4363.19,4429.3,4363.19,4429.3,900],["2017-01-12",4363.19,4363.19,4363.19,4363.19,1951],["2017-01-13",4495.41,4495.41,4495.41,4495.41,100],["2017-01-16",4429.3,4495.41,4429.3,4429.3,3400],["2017-01-17",4429.3,4429.3,4429.3,4429.3,0],["2017-01-18",4230.97,4230.97,4164.86,4164.86,7500],["2017-01-19",4230.97,4363.19,4230.97,4363.19,6100],["2017-01-20",4297.08,4297.08,4297.08,4297.08,0],["2017-01-23",4429.3,4627.63,4429.3,4495.41,17100],["2017-01-24",4495.41,4561.52,4495.41,4561.52,11300],["2017-01-25",4892.06,4892.06,4627.63,4627.63,5100],["2017-02-02",5222.61,5222.61,5222.61,5222.61,100],["2017-02-03",4495.41,4495.41,4495.41,4495.41,2000],["2017-02-06",4693.74,4693.74,4693.74,4693.74,100],["2017-02-07",4627.63,4627.63,4627.63,4627.63,100],["2017-02-08",4627.63,4627.63,4627.63,4627.63,0],["2017-02-09",4627.63,4627.63,4627.63,4627.63,0],["2017-02-10",4297.08,4297.08,4297.08,4297.08,5000],["2017-02-13",4363.19,4495.41,4297.08,4429.3,20600],["2017-02-14",4230.97,4230.97,4230.97,4230.97,2100],["2017-02-15",4230.97,4429.3,4230.97,4297.08,11600],["2017-02-16",4297.08,4495.41,4297.08,4297.08,8200],["2017-02-17",4363.19,4363.19,4363.19,4363.19,2200],["2017-02-20",4363.19,4429.3,4297.08,4429.3,8500],["2017-02-21",4429.3,4627.63,4429.3,4627.63,49000],["2017-02-22",4495.41,4958.17,4495.41,4958.17,94800],["2017-02-23",5024.28,5420.93,5024.28,5156.5,57600],["2017-02-24",5222.61,5222.61,4958.17,5156.5,6600],["2017-02-27",4958.17,4958.17,4759.84,4759.84,28300],["2017-02-28",4892.06,5222.61,4825.95,4892.06,31600],["2017-03-01",4958.17,4958.17,4958.17,4958.17,100],["2017-03-02",5090.39,5090.39,4627.63,4759.84,11300],["2017-03-03",5090.39,5090.39,4759.84,4958.17,1500],["2017-03-06",4892.06,4892.06,4759.84,4759.84,2200],["2017-03-07",4958.17,4958.17,4958.17,4958.17,257],["2017-03-08",4958.17,4958.17,4759.84,4958.17,300],["2017-03-09",4693.74,5024.28,4693.74,4958.17,43500],["2017-03-10",4693.74,4759.84,4693.74,4759.84,2543],["2017-03-13",4759.84,4825.95,4759.84,4825.95,5100],["2017-03-14",4825.95,4958.17,4825.95,4825.95,7000],["2017-03-15",4825.95,4825.95,4627.63,4759.84,18102],["2017-03-16",4759.84,4958.17,4759.84,4958.17,48143],["2017-03-17",4892.06,4958.17,4892.06,4892.06,17114],["2017-03-20",4892.06,4892.06,4759.84,4892.06,1900],["2017-03-21",4892.06,4892.06,4759.84,4759.84,2000],["2017-03-22",4958.17,4958.17,4958.17,4958.17,100],["2017-03-23",4958.17,4958.17,4958.17,4958.17,0],["2017-03-24",4892.06,4892.06,4759.84,4759.84,5600],["2017-03-27",4958.17,5156.5,4892.06,4892.06,8811],["2017-03-28",4958.17,4958.17,4892.06,4958.17,7520],["2017-03-29",4958.17,4958.17,4892.06,4892.06,1500],["2017-03-30",4892.06,4958.17,4892.06,4958.17,3700],["2017-03-31",4825.95,4958.17,4825.95,4958.17,9400],["2017-04-03",4892.06,4892.06,4825.95,4892.06,5500],["2017-04-04",4958.17,4958.17,4958.17,4958.17,7000],["2017-04-05",4958.17,4958.17,4958.17,4958.17,18700],["2017-04-07",4958.17,5024.28,4958.17,5024.28,5500],["2017-04-10",4958.17,4958.17,4958.17,4958.17,19343],["2017-04-11",4958.17,4958.17,4958.17,4958.17,68000],["2017-04-12",4958.17,5024.28,4958.17,4958.17,5300],["2017-04-13",4958.17,5024.28,4958.17,5024.28,20950],["2017-04-14",5024.28,5024.28,5024.28,5024.28,35600],["2017-04-17",5024.28,5024.28,5024.28,5024.28,11600],["2017-04-18",5156.5,5288.72,5156.5,5288.72,27100],["2017-04-19",5288.72,5487.04,5288.72,5420.93,38600],["2017-04-20",5354.83,5354.83,5222.61,5222.61,28840],["2017-04-21",5288.72,5288.72,5288.72,5288.72,22300],["2017-04-24",5288.72,5288.72,5288.72,5288.72,2000],["2017-04-25",5288.72,5288.72,5156.5,5156.5,10100],["2017-04-26",5222.61,5288.72,5222.61,5288.72,6500],["2017-04-27",5090.39,5222.61,4892.06,4958.17,56870],["2017-04-28",4892.06,4892.06,4825.95,4825.95,28400],["2017-05-03",4825.95,4825.95,4825.95,4825.95,11200],["2017-05-04",4825.95,4892.06,4825.95,4825.95,19700],["2017-05-05",4892.06,4958.17,4892.06,4892.06,1700],["2017-05-08",4958.17,4958.17,4958.17,4958.17,5200],["2017-05-09",4958.17,4958.17,4958.17,4958.17,400],["2017-05-10",4958.17,5024.28,4958.17,4958.17,53840],["2017-05-11",5024.28,5222.61,5024.28,5024.28,14500],["2017-05-12",5090.39,5090.39,5024.28,5024.28,6700],["2017-05-15",5024.28,5024.28,5024.28,5024.28,1500],["2017-05-16",5024.28,5024.28,5024.28,5024.28,1100],["2017-05-17",5024.28,5090.39,5024.28,5090.39,8500],["2017-05-18",5090.39,5090.39,5090.39,5090.39,3700],["2017-05-19",5090.39,5222.61,5024.28,5222.61,7100],["2017-05-22",5090.39,5090.39,5024.28,5024.28,10100],["2017-05-23",5024.28,5024.28,5024.28,5024.28,10000],["2017-05-24",5222.61,5222.61,4958.17,4958.17,23700],["2017-05-25",4958.17,5024.28,4892.06,4892.06,28137],["2017-05-26",4958.17,4958.17,4958.17,4958.17,0],["2017-05-29",4958.17,4958.17,4892.06,4892.06,10600],["2017-05-30",4892.06,4892.06,4892.06,4892.06,10000],["2017-05-31",4892.06,5222.61,4825.95,5222.61,40900],["2017-06-01",4892.06,4892.06,4892.06,4892.06,2000],["2017-06-02",4825.95,4825.95,4759.84,4759.84,18400],["2017-06-05",5090.39,5090.39,5024.28,5090.39,15000],["2017-06-06",5024.28,5024.28,5024.28,5024.28,0],["2017-06-07",5024.28,5024.28,5024.28,5024.28,0],["2017-06-08",5024.28,5024.28,5024.28,5024.28,0],["2017-06-09",4892.06,4892.06,4892.06,4892.06,5231],["2017-06-12",4892.06,4892.06,4892.06,4892.06,3900],["2017-06-13",4892.06,4958.17,4892.06,4892.06,15900],["2017-06-14",4958.17,4958.17,4958.17,4958.17,500],["2017-06-15",4958.17,4958.17,4958.17,4958.17,0],["2017-06-16",4958.17,4958.17,4958.17,4958.17,102],["2017-06-19",4958.17,4958.17,4958.17,4958.17,1300],["2017-06-20",4892.06,4958.17,4892.06,4958.17,13400],["2017-06-21",4958.17,4958.17,4892.06,4958.17,17100],["2017-06-22",5090.39,5619.26,5024.28,5090.39,46450],["2017-06-23",5553.15,5553.15,5024.28,5090.39,500],["2017-06-26",5487.04,5487.04,4958.17,4958.17,13300],["2017-06-27",4958.17,5156.5,4958.17,5156.5,1200],["2017-06-28",5024.28,5024.28,5024.28,5024.28,10730],["2017-06-29",5024.28,5090.39,5024.28,5090.39,8558],["2017-06-30",5024.28,5090.39,5024.28,5090.39,3700],["2017-07-03",4958.17,4958.17,4958.17,4958.17,700],["2017-07-04",4892.06,5024.28,4892.06,4958.17,12100],["2017-07-05",5024.28,5024.28,4958.17,4958.17,12000],["2017-07-06",4958.17,5024.28,4958.17,5024.28,8800],["2017-07-07",5024.28,5024.28,4958.17,4958.17,7800],["2017-07-10",4958.17,4958.17,4892.06,4958.17,15900],["2017-07-11",4892.06,4958.17,4892.06,4958.17,13900],["2017-07-12",4892.06,4958.17,4892.06,4958.17,200],["2017-07-13",4825.95,5090.39,4297.08,5090.39,16500],["2017-07-14",4892.06,4892.06,4825.95,4892.06,10310],["2017-07-17",4892.06,5024.28,4892.06,5024.28,8710],["2017-07-18",4825.95,4892.06,4825.95,4892.06,10680],["2017-07-19",4825.95,4892.06,4759.84,4759.84,12700],["2017-07-20",4759.84,4825.95,4759.84,4825.95,27500],["2017-07-21",4825.95,4892.06,4825.95,4825.95,3900],["2017-07-24",4825.95,4825.95,4693.74,4693.74,3500],["2017-07-25",4825.95,4958.17,4825.95,4825.95,2100],["2017-07-26",4825.95,4825.95,4825.95,4825.95,4900],["2017-07-27",4825.95,4825.95,4825.95,4825.95,4500],["2017-07-28",4825.95,4825.95,4825.95,4825.95,5000],["2017-07-31",4892.06,4892.06,4825.95,4892.06,9000],["2017-08-01",4892.06,4958.17,4825.95,4958.17,16100],["2017-08-02",4825.95,4825.95,4825.95,4825.95,0],["2017-08-03",5090.39,5090.39,4825.95,4892.06,6100],["2017-08-04",4825.95,4825.95,4825.95,4825.95,610],["2017-08-07",4825.95,4825.95,4825.95,4825.95,5200],["2017-08-08",4958.17,5288.72,4892.06,5156.5,22300],["2017-08-09",5222.61,5222.61,5222.61,5222.61,800],["2017-08-10",4892.06,4892.06,4892.06,4892.06,1000],["2017-08-11",5156.5,5156.5,4958.17,4958.17,15400],["2017-08-14",5156.5,5156.5,5156.5,5156.5,0],["2017-08-15",5090.39,5090.39,5090.39,5090.39,800],["2017-08-16",4892.06,4892.06,4892.06,4892.06,13919],["2017-08-17",4892.06,4892.06,4892.06,4892.06,10100],["2017-08-18",4892.06,4892.06,4892.06,4892.06,2400],["2017-08-21",4892.06,4892.06,4892.06,4892.06,100],["2017-08-22",4892.06,4892.06,4892.06,4892.06,0],["2017-08-23",4892.06,4892.06,4892.06,4892.06,4000],["2017-08-24",4892.06,4892.06,4892.06,4892.06,3000],["2017-08-25",4892.06,4892.06,4825.95,4825.95,11500],["2017-08-28",4892.06,5090.39,4825.95,5090.39,21000],["2017-08-29",4892.06,4892.06,4892.06,4892.06,3300],["2017-08-30",4892.06,4892.06,4892.06,4892.06,0],["2017-08-31",4892.06,4892.06,4892.06,4892.06,0],["2017-09-01",4892.06,4892.06,4892.06,4892.06,1000],["2017-09-05",4892.06,4892.06,4892.06,4892.06,1000],["2017-09-06",4892.06,4892.06,4892.06,4892.06,0],["2017-09-07",4892.06,4892.06,4892.06,4892.06,0],["2017-09-08",4892.06,4892.06,4892.06,4892.06,0],["2017-09-11",4958.17,4958.17,4958.17,4958.17,1100],["2017-09-12",4958.17,4958.17,4958.17,4958.17,3200],["2017-09-13",4958.17,4958.17,4958.17,4958.17,0],["2017-09-14",5024.28,5024.28,5024.28,5024.28,2000],["2017-09-15",5024.28,5024.28,5024.28,5024.28,0],["2017-09-18",4958.17,4958.17,4958.17,4958.17,7000],["2017-09-19",4958.17,5024.28,4958.17,5024.28,8900],["2017-09-20",4958.17,4958.17,4958.17,4958.17,0],["2017-09-21",5024.28,5024.28,5024.28,5024.28,6000],["2017-09-22",5024.28,5024.28,5024.28,5024.28,6000],["2017-09-25",5090.39,5090.39,5090.39,5090.39,3500],["2017-09-26",5156.5,5156.5,5156.5,5156.5,4000],["2017-09-27",5156.5,5156.5,5090.39,5090.39,4300],["2017-09-28",5156.5,5156.5,5156.5,5156.5,29],["2017-09-29",5024.28,5024.28,5024.28,5024.28,300],["2017-10-02",5024.28,5090.39,5024.28,5090.39,5000],["2017-10-03",5024.28,5024.28,5024.28,5024.28,4500],["2017-10-04",5024.28,5024.28,5024.28,5024.28,1300],["2017-10-05",5024.28,5024.28,5024.28,5024.28,0],["2017-10-06",5024.28,5156.5,5024.28,5156.5,5140],["2017-10-09",4872.23,5308.55,4872.23,5308.55,7510],["2017-10-10",5090.39,5090.39,5090.39,5090.39,0],["2017-10-11",5090.39,5090.39,5090.39,5090.39,0],["2017-10-12",5090.39,5090.39,5090.39,5090.39,0],["2017-10-13",5308.55,5308.55,5308.55,5308.55,1000],["2017-10-16",5017.67,5017.67,4944.95,4944.95,2969],["2017-10-17",4944.95,5017.67,4944.95,5017.67,22000],["2017-10-18",4944.95,4944.95,4944.95,4944.95,42500],["2017-10-19",4944.95,4944.95,4944.95,4944.95,15000],["2017-10-20",4944.95,4944.95,4944.95,4944.95,10000],["2017-10-23",4944.95,5017.67,4944.95,5017.67,36800],["2017-10-24",5017.67,5017.67,5017.67,5017.67,3200],["2017-10-25",5163.11,5235.83,5163.11,5163.11,3100],["2017-10-26",5163.11,5163.11,5163.11,5163.11,0],["2017-10-27",5017.67,5017.67,4944.95,5017.67,47002],["2017-10-30",5017.67,5090.39,5017.67,5017.67,32000],["2017-10-31",5017.67,5017.67,5017.67,5017.67,9254],["2017-11-01",5017.67,5017.67,5017.67,5017.67,35000],["2017-11-02",5017.67,5017.67,5017.67,5017.67,31000],["2017-11-03",4944.95,4944.95,4944.95,4944.95,4300],["2017-11-06",5017.67,5017.67,5017.67,5017.67,21100],["2017-11-07",5017.67,5017.67,5017.67,5017.67,54],["2017-11-08",5017.67,5017.67,5017.67,5017.67,0],["2017-11-09",5163.11,5163.11,5163.11,5163.11,400],["2017-11-10",5017.67,5017.67,5017.67,5017.67,10000],["2017-11-13",5017.67,5017.67,5017.67,5017.67,10122],["2017-11-14",4944.95,4944.95,4944.95,4944.95,1000],["2017-11-15",4944.95,4944.95,4944.95,4944.95,1611],["2017-11-16",4944.95,4944.95,4944.95,4944.95,0],["2017-11-17",4944.95,4944.95,4944.95,4944.95,700],["2017-11-20",5163.11,5163.11,4872.23,4872.23,1500],["2017-11-21",4944.95,4944.95,4944.95,4944.95,0],["2017-11-22",4944.95,4944.95,4872.23,4944.95,8000],["2017-11-23",4944.95,4944.95,4944.95,4944.95,0],["2017-11-24",4944.95,4944.95,4944.95,4944.95,5100],["2017-11-27",4944.95,4944.95,4944.95,4944.95,2900],["2017-11-28",4944.95,4944.95,4944.95,4944.95,0],["2017-11-29",4872.23,4872.23,4872.23,4872.23,3000],["2017-11-30",4799.51,4872.23,4799.51,4872.23,19200],["2017-12-01",4799.51,4799.51,4799.51,4799.51,86000],["2017-12-04",4799.51,4799.51,4799.51,4799.51,0],["2017-12-05",4435.91,4435.91,4435.91,4435.91,3000],["2017-12-06",5090.39,5090.39,5090.39,5090.39,21000],["2017-12-07",5090.39,5090.39,5090.39,5090.39,0],["2017-12-08",5090.39,5090.39,5090.39,5090.39,56],["2017-12-11",5090.39,5090.39,5090.39,5090.39,0],["2017-12-12",4654.07,4654.07,4654.07,4654.07,5000],["2017-12-13",4654.07,4654.07,4654.07,4654.07,2000],["2017-12-14",4799.51,4799.51,4799.51,4799.51,120],["2017-12-15",4799.51,4799.51,4799.51,4799.51,0],["2017-12-18",4799.51,4799.51,4799.51,4799.51,0],["2017-12-19",4799.51,4799.51,4799.51,4799.51,0],["2017-12-20",4654.07,4654.07,4581.35,4581.35,10400],["2017-12-21",4726.79,4944.95,4726.79,4944.95,54300],["2017-12-22",4872.23,4872.23,4872.23,4872.23,0],["2017-12-25",4872.23,4872.23,4872.23,4872.23,0],["2017-12-26",5163.11,5163.11,5163.11,5163.11,400],["2017-12-27",4799.51,4872.23,4799.51,4872.23,17000],["2017-12-28",5235.83,5235.83,5235.83,5235.83,100],["2017-12-29",5235.83,5235.83,5235.83,5235.83,0],["2018-01-02",5235.83,5235.83,5235.83,5235.83,0],["2018-01-03",5235.83,5235.83,5090.39,5090.39,8500],["2018-01-04",5017.67,5017.67,5017.67,5017.67,100],["2018-01-05",5090.39,5090.39,5017.67,5017.67,9600],["2018-01-08",4944.95,4944.95,4944.95,4944.95,5700],["2018-01-09",4872.23,4872.23,4872.23,4872.23,3600],["2018-01-10",5090.39,5090.39,4872.23,4872.23,3100],["2018-01-11",5235.83,5235.83,4799.51,5090.39,513360],["2018-01-12",5235.83,5235.83,4944.95,4944.95,3600],["2018-01-15",5235.83,5235.83,5163.11,5163.11,16200],["2018-01-16",5090.39,5090.39,5090.39,5090.39,17558],["2018-01-17",5090.39,5381.27,5090.39,5090.39,27400],["2018-01-18",5090.39,5381.27,5090.39,5090.39,9900],["2018-01-19",5090.39,5090.39,5090.39,5090.39,10900],["2018-01-22",5163.11,5235.83,5163.11,5235.83,17000],["2018-01-23",5453.99,5453.99,5453.99,5453.99,1000],["2018-01-24",5163.11,5163.11,5163.11,5163.11,5000],["2018-01-25",5235.83,5235.83,5235.83,5235.83,500],["2018-01-26",5235.83,5235.83,5235.83,5235.83,0],["2018-01-29",5235.83,5235.83,5235.83,5235.83,0],["2018-01-30",5235.83,5235.83,5235.83,5235.83,1781],["2018-01-31",5235.83,5235.83,5235.83,5235.83,0],["2018-02-01",5381.27,5381.27,5381.27,5381.27,100],["2018-02-02",5381.27,5381.27,5381.27,5381.27,0],["2018-02-05",5090.39,5090.39,5090.39,5090.39,3000],["2018-02-06",4654.07,5090.39,4654.07,4654.07,3800],["2018-02-07",5090.39,5163.11,5090.39,5163.11,9600],["2018-02-08",5163.11,5163.11,5090.39,5090.39,14915],["2018-02-09",5090.39,5090.39,5090.39,5090.39,0],["2018-02-12",5090.39,5090.39,5017.67,5090.39,3800],["2018-02-13",5090.39,5090.39,5090.39,5090.39,2000],["2018-02-21",5090.39,5163.11,5090.39,5163.11,26000],["2018-02-22",5163.11,5235.83,5163.11,5235.83,1400],["2018-02-23",5235.83,5235.83,5235.83,5235.83,0],["2018-02-26",5163.11,5163.11,5163.11,5163.11,6300],["2018-02-27",5163.11,5163.11,5163.11,5163.11,0],["2018-02-28",5090.39,5090.39,5090.39,5090.39,5000],["2018-03-01",5090.39,5090.39,5090.39,5090.39,0],["2018-03-02",5090.39,5090.39,5090.39,5090.39,2900],["2018-03-05",5090.39,5090.39,5090.39,5090.39,4300],["2018-03-06",5017.67,5017.67,5017.67,5017.67,9000],["2018-03-07",5090.39,5163.11,5090.39,5090.39,68500],["2018-03-08",5090.39,5090.39,5090.39,5090.39,0],["2018-03-09",5090.39,5090.39,5017.67,5017.67,18900],["2018-03-12",5090.39,5090.39,5090.39,5090.39,0],["2018-03-13",4726.79,4726.79,4726.79,4726.79,1000],["2018-03-14",4726.79,4726.79,4726.79,4726.79,0],["2018-03-15",4726.79,4726.79,4726.79,4726.79,0],["2018-03-16",4726.79,4726.79,4726.79,4726.79,64],["2018-03-19",4872.23,4872.23,4872.23,4872.23,1000],["2018-03-20",5017.67,5017.67,5017.67,5017.67,1000],["2018-03-21",5017.67,5017.67,5017.67,5017.67,11000],["2018-03-22",5017.67,5017.67,5017.67,5017.67,0],["2018-03-23",5017.67,5017.67,4944.95,4944.95,25700],["2018-03-26",5017.67,5017.67,5017.67,5017.67,0],["2018-03-27",4872.23,4944.95,4872.23,4944.95,23800],["2018-03-28",4944.95,4944.95,4944.95,4944.95,7000],["2018-03-29",5017.67,5017.67,4944.95,4944.95,44207],["2018-03-30",4872.23,4944.95,4872.23,4944.95,38300],["2018-04-02",4872.23,4872.23,4872.23,4872.23,300],["2018-04-03",4872.23,4872.23,4872.23,4872.23,0],["2018-04-04",4872.23,4872.23,4872.23,4872.23,200],["2018-04-05",4944.95,4944.95,4944.95,4944.95,8200],["2018-04-06",4944.95,4944.95,4944.95,4944.95,0],["2018-04-09",4944.95,4944.95,4944.95,4944.95,1700],["2018-04-10",4944.95,4944.95,4944.95,4944.95,37000],["2018-04-11",4944.95,4944.95,4944.95,4944.95,0],["2018-04-12",4872.23,4872.23,4872.23,4872.23,7000],["2018-04-13",4944.95,4944.95,4872.23,4944.95,15700],["2018-04-16",4872.23,4872.23,4872.23,4872.23,0],["2018-04-17",4944.95,4944.95,4944.95,4944.95,9600],["2018-04-18",4944.95,4944.95,4944.95,4944.95,0],["2018-04-19",4944.95,4944.95,4944.95,4944.95,996],["2018-04-20",4944.95,4944.95,4944.95,4944.95,0],["2018-04-23",5017.67,5017.67,5017.67,5017.67,2000],["2018-04-24",5090.39,5090.39,5090.39,5090.39,3000],["2018-04-26",5090.39,5090.39,5090.39,5090.39,0],["2018-04-27",5090.39,5090.39,5090.39,5090.39,2115],["2018-05-02",5163.11,5163.11,5090.39,5090.39,16400],["2018-05-03",5163.11,5235.83,5163.11,5235.83,11000],["2018-05-04",5163.11,5163.11,5090.39,5090.39,7000],["2018-05-07",5163.11,5163.11,5090.39,5090.39,13400],["2018-05-08",5090.39,5090.39,5090.39,5090.39,1000],["2018-05-09",5163.11,5163.11,5163.11,5163.11,1000],["2018-05-10",5163.11,5163.11,5163.11,5163.11,0],["2018-05-11",5163.11,5163.11,5163.11,5163.11,1000],["2018-05-14",5235.83,5235.83,5235.83,5235.83,1000],["2018-05-15",5235.83,5235.83,5235.83,5235.83,0],["2018-05-16",5235.83,5235.83,5235.83,5235.83,0],["2018-05-17",5235.83,5235.83,5235.83,5235.83,0],["2018-05-18",5235.83,5235.83,5235.83,5235.83,0],["2018-05-21",5163.11,5308.55,5163.11,5308.55,8100],["2018-05-22",5235.83,5235.83,5235.83,5235.83,9000],["2018-05-23",5308.55,5308.55,5308.55,5308.55,20000],["2018-05-24",5308.55,5308.55,5308.55,5308.55,0],["2018-05-25",5308.55,5308.55,5308.55,5308.55,126440],["2018-05-28",5308.55,5308.55,5235.83,5235.83,32000],["2018-05-29",5235.83,5235.83,5235.83,5235.83,5000],["2018-05-30",5235.83,5235.83,5235.83,5235.83,0],["2018-05-31",5235.83,5235.83,5235.83,5235.83,0],["2018-06-01",5090.39,5090.39,5090.39,5090.39,1000],["2018-06-04",5235.83,5235.83,5235.83,5235.83,1000],["2018-06-05",5235.83,5235.83,5235.83,5235.83,0],["2018-06-06",5235.83,5235.83,5235.83,5235.83,10000],["2018-06-07",5235.83,5235.83,5235.83,5235.83,0],["2018-06-08",5235.83,5235.83,5235.83,5235.83,0],["2018-06-11",5235.83,5235.83,5235.83,5235.83,0],["2018-06-12",5235.83,5235.83,5235.83,5235.83,1000],["2018-06-13",5235.83,5235.83,5235.83,5235.83,0],["2018-06-14",5235.83,5235.83,5235.83,5235.83,6000],["2018-06-15",5235.83,5235.83,5235.83,5235.83,0],["2018-06-18",5090.39,5163.11,5090.39,5163.11,8600],["2018-06-19",5163.11,5163.11,5163.11,5163.11,0],["2018-06-20",5163.11,5163.11,5163.11,5163.11,0],["2018-06-21",5090.39,5090.39,5090.39,5090.39,2000],["2018-06-22",5235.83,5235.83,5235.83,5235.83,1000],["2018-06-25",5163.11,5163.11,5163.11,5163.11,6000],["2018-06-26",5163.11,5163.11,5163.11,5163.11,0],["2018-06-27",5163.11,5235.83,5163.11,5235.83,8655],["2018-06-28",5090.39,5308.55,5090.39,5308.55,11400],["2018-06-29",5090.39,5090.39,5090.39,5090.39,0],["2018-07-02",5090.39,5090.39,5090.39,5090.39,0],["2018-07-03",5090.39,5090.39,5090.39,5090.39,0],["2018-07-04",5090.39,5090.39,5090.39,5090.39,0],["2018-07-05",5090.39,5308.55,5090.39,5308.55,7400],["2018-07-06",5235.83,5235.83,5235.83,5235.83,0],["2018-07-09",5308.55,5308.55,5235.83,5235.83,4000],["2018-07-10",5308.55,5308.55,5308.55,5308.55,0],["2018-07-11",5308.55,5308.55,5308.55,5308.55,100],["2018-07-12",5308.55,5308.55,5308.55,5308.55,0],["2018-07-13",5308.55,5308.55,5308.55,5308.55,0],["2018-07-16",5308.55,5308.55,5308.55,5308.55,0],["2018-07-17",5308.55,5308.55,5308.55,5308.55,0],["2018-07-18",5235.83,5235.83,5235.83,5235.83,1600],["2018-07-19",5235.83,5235.83,5235.83,5235.83,0],["2018-07-20",5235.83,5235.83,5235.83,5235.83,0],["2018-07-23",5235.83,5235.83,5235.83,5235.83,0],["2018-07-24",5235.83,5235.83,5235.83,5235.83,0],["2018-07-25",5235.83,5235.83,5235.83,5235.83,0],["2018-07-26",5235.83,5235.83,5235.83,5235.83,2000],["2018-07-27",5235.83,5235.83,5235.83,5235.83,0],["2018-07-30",5235.83,5235.83,5235.83,5235.83,11100],["2018-07-31",5235.83,5235.83,5235.83,5235.83,0],["2018-08-01",5308.55,5308.55,5308.55,5308.55,3000],["2018-08-02",5308.55,5308.55,5308.55,5308.55,0],["2018-08-03",5308.55,5308.55,5308.55,5308.55,5000],["2018-08-06",5235.83,5235.83,5235.83,5235.83,300],["2018-08-07",5235.83,5235.83,5235.83,5235.83,1100],["2018-08-08",5235.83,5235.83,5235.83,5235.83,6525],["2018-08-09",5235.83,5235.83,5235.83,5235.83,0],["2018-08-10",5235.83,5235.83,5235.83,5235.83,4000],["2018-08-13",5235.83,5235.83,5235.83,5235.83,0],["2018-08-14",5308.55,5308.55,5308.55,5308.55,100],["2018-08-15",5235.83,5235.83,5235.83,5235.83,21500],["2018-08-16",5235.83,5235.83,5235.83,5235.83,0],["2018-08-17",5235.83,5235.83,5235.83,5235.83,0],["2018-08-20",5235.83,5235.83,5235.83,5235.83,0],["2018-08-21",5308.55,5308.55,5308.55,5308.55,1000],["2018-08-22",5308.55,5308.55,5308.55,5308.55,0],["2018-08-23",5308.55,5308.55,5308.55,5308.55,0],["2018-08-24",5308.55,5308.55,5308.55,5308.55,4200],["2018-08-27",5308.55,5308.55,5308.55,5308.55,1500],["2018-08-28",5308.55,5308.55,5308.55,5308.55,0],["2018-08-29",5308.55,5308.55,5308.55,5308.55,0],["2018-08-30",5308.55,5308.55,5308.55,5308.55,0],["2018-08-31",5308.55,5308.55,5308.55,5308.55,0],["2018-09-04",5308.55,5308.55,5308.55,5308.55,0],["2018-09-05",5308.55,5308.55,5308.55,5308.55,0],["2018-09-06",5308.55,5308.55,5308.55,5308.55,0],["2018-09-07",5308.55,5308.55,5308.55,5308.55,0],["2018-09-10",5308.55,5308.55,5308.55,5308.55,0],["2018-09-11",5308.55,5308.55,5308.55,5308.55,0],["2018-09-12",5308.55,5308.55,5308.55,5308.55,0],["2018-09-13",5090.39,5090.39,5090.39,5090.39,200],["2018-09-14",5090.39,5090.39,5090.39,5090.39,0],["2018-09-17",5163.11,5235.83,5163.11,5235.83,10000],["2018-09-18",5235.83,5235.83,5235.83,5235.83,0],["2018-09-19",5235.83,5235.83,5235.83,5235.83,0],["2018-09-20",5308.55,5308.55,5308.55,5308.55,5400],["2018-09-21",5381.27,5381.27,5381.27,5381.27,2000],["2018-09-24",5308.55,5308.55,5308.55,5308.55,1000],["2018-09-25",5308.55,5308.55,5308.55,5308.55,9051],["2018-09-26",5308.55,5308.55,5308.55,5308.55,5000],["2018-09-27",5235.83,5308.55,5235.83,5308.55,6500],["2018-09-28",5308.55,5308.55,5308.55,5308.55,1200],["2018-10-01",5308.55,5308.55,5235.83,5235.83,13900],["2018-10-02",5308.55,5308.55,5308.55,5308.55,3087],["2018-10-03",5235.83,5308.55,5235.83,5308.55,12497],["2018-10-04",5308.55,5308.55,5308.55,5308.55,3013],["2018-10-05",5235.83,5235.83,5235.83,5235.83,4500],["2018-10-08",5308.55,5308.55,5308.55,5308.55,3900],["2018-10-09",5308.55,5308.55,5308.55,5308.55,2500],["2018-10-10",5308.55,5308.55,5308.55,5308.55,3500],["2018-10-11",5308.55,5308.55,5235.83,5235.83,5500],["2018-10-12",5235.83,5235.83,5235.83,5235.83,2000],["2018-10-15",5453.99,5453.99,5308.55,5308.55,300],["2018-10-16",5453.99,5453.99,5453.99,5453.99,100],["2018-10-17",5381.27,5381.27,5381.27,5381.27,1400],["2018-10-18",5782.86,5782.86,5461.59,5541.9,11500],["2018-10-19",5702.54,5702.54,5702.54,5702.54,25600],["2018-10-22",5702.54,5702.54,5702.54,5702.54,0],["2018-10-23",5541.9,5541.9,5541.9,5541.9,16000],["2018-10-24",5541.9,5541.9,5541.9,5541.9,4500],["2018-10-25",5541.9,5541.9,5541.9,5541.9,0],["2018-10-26",5622.22,5622.22,5622.22,5622.22,1000],["2018-10-29",5622.22,5622.22,5622.22,5622.22,0],["2018-10-30",5622.22,5622.22,5622.22,5622.22,0],["2018-10-31",5622.22,5622.22,5622.22,5622.22,0],["2018-11-01",6023.81,6023.81,6023.81,6023.81,100],["2018-11-02",6023.81,6023.81,6023.81,6023.81,0],["2018-11-05",6023.81,6023.81,6023.81,6023.81,0],["2018-11-06",5943.49,5943.49,5943.49,5943.49,9500],["2018-11-07",5782.86,5943.49,5782.86,5943.49,6000],["2018-11-08",5863.17,5863.17,5863.17,5863.17,500],["2018-11-09",5863.17,5863.17,5863.17,5863.17,0],["2018-11-12",5863.17,5863.17,5863.17,5863.17,600],["2018-11-13",5863.17,5863.17,5863.17,5863.17,0],["2018-11-14",5863.17,5863.17,5863.17,5863.17,0],["2018-11-15",5863.17,5863.17,5863.17,5863.17,1100],["2018-11-16",5863.17,5863.17,5863.17,5863.17,0],["2018-11-19",5863.17,5863.17,5863.17,5863.17,0],["2018-11-20",5863.17,5863.17,5863.17,5863.17,0],["2018-11-21",5622.22,6023.81,5622.22,5863.17,6100],["2018-11-22",5943.49,6104.13,5943.49,6023.81,1600],["2018-11-23",6023.81,6023.81,6023.81,6023.81,200],["2018-11-26",6023.81,6023.81,6023.81,6023.81,7600],["2018-11-27",6023.81,6023.81,6023.81,6023.81,0],["2018-11-28",6023.81,6023.81,6023.81,6023.81,0],["2018-11-29",6023.81,6023.81,6023.81,6023.81,0],["2018-11-30",6104.13,6104.13,6104.13,6104.13,500],["2018-12-03",6104.13,6104.13,6104.13,6104.13,500],["2018-12-04",5782.86,6104.13,5782.86,6023.81,15800],["2018-12-05",5782.86,6104.13,5782.86,6104.13,2500],["2018-12-06",6104.13,6104.13,6104.13,6104.13,500],["2018-12-07",6104.13,6104.13,6104.13,6104.13,0],["2018-12-10",6104.13,6104.13,6104.13,6104.13,500],["2018-12-11",6184.44,6184.44,6184.44,6184.44,800],["2018-12-12",6184.44,6184.44,6184.44,6184.44,0],["2018-12-13",6184.44,6184.44,6184.44,6184.44,0],["2018-12-14",6184.44,6184.44,6184.44,6184.44,0],["2018-12-17",6184.44,6184.44,6184.44,6184.44,0],["2018-12-18",6184.44,6184.44,6184.44,6184.44,0],["2018-12-19",6184.44,6184.44,6184.44,6184.44,0],["2018-12-20",6184.44,6184.44,6184.44,6184.44,0],["2018-12-21",6184.44,6184.44,6184.44,6184.44,2000],["2018-12-24",6184.44,6184.44,6184.44,6184.44,0],["2018-12-25",6104.13,6104.13,6023.81,6023.81,10500],["2018-12-26",6023.81,6023.81,6023.81,6023.81,0],["2018-12-27",6104.13,6104.13,6104.13,6104.13,100],["2018-12-28",6104.13,6104.13,6104.13,6104.13,0],["2019-01-02",6104.13,6104.13,6104.13,6104.13,0],["2019-01-03",6104.13,6104.13,6023.81,6023.81,8000],["2019-01-04",6023.81,6023.81,6023.81,6023.81,0],["2019-01-07",6023.81,6023.81,6023.81,6023.81,0],["2019-01-08",6023.81,6023.81,6023.81,6023.81,17400],["2019-01-09",6023.81,6104.13,6023.81,6104.13,2000],["2019-01-10",6184.44,6184.44,6184.44,6184.44,1000],["2019-01-11",6184.44,6184.44,6184.44,6184.44,1000],["2019-01-14",6184.44,6184.44,6184.44,6184.44,1700],["2019-01-15",6184.44,6184.44,6184.44,6184.44,0],["2019-01-16",6104.13,6184.44,6104.13,6184.44,3000],["2019-01-17",6184.44,6184.44,6184.44,6184.44,0],["2019-01-18",6023.81,6023.81,6023.81,6023.81,2000],["2019-01-21",6023.81,6023.81,6023.81,6023.81,4000],["2019-01-22",6023.81,6023.81,6023.81,6023.81,0],["2019-01-23",6104.13,6104.13,6023.81,6023.81,3400],["2019-01-24",6023.81,6023.81,6023.81,6023.81,0],["2019-01-25",6023.81,6023.81,6023.81,6023.81,0],["2019-01-28",6104.13,6104.13,6104.13,6104.13,100],["2019-01-29",6104.13,6104.13,6104.13,6104.13,0],["2019-01-30",6104.13,6104.13,6104.13,6104.13,0],["2019-01-31",6104.13,6104.13,6104.13,6104.13,0],["2019-02-01",6104.13,6104.13,6104.13,6104.13,0],["2019-02-11",6104.13,6104.13,6104.13,6104.13,0],["2019-02-12",6104.13,6104.13,6104.13,6104.13,0],["2019-02-13",6264.76,6264.76,6264.76,6264.76,1500],["2019-02-14",6023.81,6023.81,6023.81,6023.81,400],["2019-02-15",6023.81,6023.81,6023.81,6023.81,0],["2019-02-18",6023.81,6023.81,6023.81,6023.81,0],["2019-02-19",6023.81,6023.81,6023.81,6023.81,0],["2019-02-20",6104.13,6104.13,6023.81,6023.81,2100],["2019-02-21",6104.13,6104.13,6104.13,6104.13,0],["2019-02-22",6104.13,6104.13,6104.13,6104.13,0],["2019-02-25",6184.44,6184.44,6184.44,6184.44,400],["2019-02-26",6184.44,6184.44,6184.44,6184.44,1500],["2019-02-27",6184.44,6184.44,6184.44,6184.44,0],["2019-02-28",6184.44,6184.44,6184.44,6184.44,0],["2019-03-01",6184.44,6184.44,6184.44,6184.44,0],["2019-03-04",6184.44,6184.44,6184.44,6184.44,0],["2019-03-05",6264.76,6425.4,6264.76,6425.4,3900],["2019-03-06",6425.4,6425.4,6425.4,6425.4,500],["2019-03-07",6425.4,6425.4,6425.4,6425.4,0],["2019-03-08",6425.4,6425.4,6425.4,6425.4,0],["2019-03-11",6425.4,6425.4,6425.4,6425.4,0],["2019-03-12",6425.4,6425.4,6425.4,6425.4,1000],["2019-03-13",6425.4,6425.4,6425.4,6425.4,0],["2019-03-14",6425.4,6425.4,6425.4,6425.4,0],["2019-03-15",6505.71,6505.71,6505.71,6505.71,500],["2019-03-18",5863.17,6505.71,5863.17,6505.71,3400],["2019-03-19",6666.35,6666.35,6666.35,6666.35,500],["2019-03-20",6826.98,6826.98,6826.98,6826.98,100],["2019-03-21",6826.98,6826.98,6826.98,6826.98,0],["2019-03-22",6023.81,6505.71,6023.81,6505.71,5800],["2019-03-25",6425.4,6425.4,6425.4,6425.4,1900],["2019-03-26",6425.4,6425.4,6425.4,6425.4,0],["2019-03-27",6425.4,6425.4,6425.4,6425.4,100],["2019-03-28",6425.4,6425.4,6425.4,6425.4,25100],["2019-03-29",6425.4,6425.4,6425.4,6425.4,4000],["2019-04-01",6425.4,6425.4,6425.4,6425.4,0],["2019-04-02",6666.35,6666.35,6666.35,6666.35,100],["2019-04-03",6666.35,6666.35,6666.35,6666.35,500],["2019-04-04",6666.35,6666.35,6666.35,6666.35,0],["2019-04-05",6666.35,6666.35,6666.35,6666.35,0],["2019-04-08",6666.35,6666.35,6666.35,6666.35,0],["2019-04-09",6666.35,6666.35,6666.35,6666.35,0],["2019-04-10",6666.35,6666.35,6666.35,6666.35,0],["2019-04-11",6666.35,6666.35,6666.35,6666.35,0],["2019-04-12",6666.35,6666.35,6666.35,6666.35,0],["2019-04-16",6666.35,6666.35,6666.35,6666.35,0],["2019-04-17",6666.35,6666.35,6666.35,6666.35,0],["2019-04-18",6666.35,6666.35,6666.35,6666.35,0],["2019-04-19",6666.35,6666.35,6666.35,6666.35,0],["2019-04-22",6023.81,6264.76,6023.81,6264.76,1200],["2019-04-23",6826.98,6826.98,6826.98,6826.98,100],["2019-04-24",6746.67,6746.67,6746.67,6746.67,4300],["2019-04-25",6746.67,6746.67,6746.67,6746.67,26537],["2019-04-26",6746.67,6746.67,6746.67,6746.67,0],["2019-05-02",6746.67,6746.67,6746.67,6746.67,0],["2019-05-03",6746.67,6746.67,6746.67,6746.67,0],["2019-05-06",6746.67,6746.67,6746.67,6746.67,0],["2019-05-07",6505.71,6505.71,6505.71,6505.71,1700],["2019-05-08",6425.4,6425.4,6425.4,6425.4,1000],["2019-05-09",6184.44,6184.44,6023.81,6023.81,6800],["2019-05-10",6264.76,6264.76,6264.76,6264.76,500],["2019-05-13",6264.76,6264.76,6264.76,6264.76,0],["2019-05-14",6264.76,6264.76,6264.76,6264.76,0],["2019-05-15",6264.76,6264.76,6264.76,6264.76,0],["2019-05-16",6264.76,6264.76,6264.76,6264.76,0],["2019-05-17",6264.76,6264.76,6264.76,6264.76,0],["2019-05-20",6264.76,6264.76,6264.76,6264.76,0],["2019-05-21",6264.76,6505.71,6264.76,6505.71,5000],["2019-05-22",6586.03,6666.35,6264.76,6264.76,18700],["2019-05-23",6505.71,6505.71,6505.71,6505.71,355500],["2019-05-24",6505.71,6666.35,6505.71,6666.35,350900],["2019-05-27",6666.35,6746.67,6666.35,6746.67,26176],["2019-05-28",6746.67,6826.98,6746.67,6826.98,1400],["2019-05-29",6826.98,6907.3,6666.35,6907.3,19100],["2019-05-30",6907.3,6907.3,6826.98,6826.98,600],["2019-05-31",6826.98,6826.98,6826.98,6826.98,0],["2019-06-03",6826.98,6826.98,6826.98,6826.98,0],["2019-06-04",6826.98,6826.98,6826.98,6826.98,0],["2019-06-05",6425.4,6425.4,6425.4,6425.4,200],["2019-06-06",6425.4,6425.4,6425.4,6425.4,0],["2019-06-07",6586.03,6586.03,6264.76,6425.4,2700],["2019-06-10",6345.08,6345.08,6345.08,6345.08,0],["2019-06-11",6345.08,6345.08,6345.08,6345.08,0],["2019-06-12",6746.67,6746.67,6746.67,6746.67,1500],["2019-06-13",6746.67,6746.67,6746.67,6746.67,0],["2019-06-14",6746.67,6746.67,6746.67,6746.67,25000],["2019-06-17",6746.67,6746.67,6746.67,6746.67,0],["2019-06-18",6746.67,6746.67,6746.67,6746.67,0],["2019-06-19",6746.67,6746.67,6746.67,6746.67,2000],["2019-06-20",6746.67,6746.67,6746.67,6746.67,0],["2019-06-21",6826.98,6826.98,6826.98,6826.98,100],["2019-06-24",6746.67,6746.67,6023.81,6023.81,3000],["2019-06-25",6826.98,6826.98,6826.98,6826.98,100],["2019-06-26",6826.98,6826.98,6826.98,6826.98,0],["2019-06-27",6746.67,6826.98,6746.67,6826.98,300],["2019-06-28",6746.67,6746.67,6746.67,6746.67,0],["2019-07-01",6023.81,6425.4,6023.81,6425.4,1000],["2019-07-02",6023.81,6746.67,6023.81,6746.67,1600],["2019-07-03",6425.4,6826.98,6425.4,6826.98,1200],["2019-07-04",6746.67,6746.67,6746.67,6746.67,1000],["2019-07-05",6425.4,6746.67,6425.4,6746.67,3800],["2019-07-08",6666.35,6666.35,6666.35,6666.35,0],["2019-07-09",6666.35,6666.35,6586.03,6666.35,300],["2019-07-10",6586.03,6666.35,6505.71,6666.35,2300],["2019-07-11",6586.03,6586.03,6586.03,6586.03,41500],["2019-07-12",6746.67,6746.67,6746.67,6746.67,2600],["2019-07-15",6505.71,6505.71,6425.4,6425.4,3000],["2019-07-16",6586.03,6746.67,6586.03,6746.67,14000],["2019-07-17",6746.67,6746.67,6746.67,6746.67,0],["2019-07-18",6746.67,6746.67,6746.67,6746.67,100],["2019-07-19",6586.03,6826.98,6505.71,6826.98,1400],["2019-07-22",6586.03,6586.03,6586.03,6586.03,4700],["2019-07-23",6586.03,6586.03,6586.03,6586.03,0],["2019-07-24",6586.03,6586.03,6586.03,6586.03,0],["2019-07-25",6746.67,6746.67,6746.67,6746.67,1000],["2019-07-26",6746.67,6746.67,6746.67,6746.67,0],["2019-07-29",6746.67,6746.67,6746.67,6746.67,0],["2019-07-30",6746.67,6746.67,6746.67,6746.67,13800],["2019-07-31",6826.98,6907.3,6826.98,6826.98,1100],["2019-08-01",6666.35,6666.35,6666.35,6666.35,1300],["2019-08-02",6666.35,6666.35,6666.35,6666.35,1100],["2019-08-05",6666.35,6666.35,6666.35,6666.35,11000],["2019-08-06",6666.35,6666.35,6666.35,6666.35,10300],["2019-08-07",6666.35,6666.35,6666.35,6666.35,0],["2019-08-08",6746.67,6746.67,6746.67,6746.67,1000],["2019-08-09",6746.67,6746.67,6746.67,6746.67,0],["2019-08-12",6586.03,6586.03,6586.03,6586.03,1000],["2019-08-13",6666.35,6666.35,6586.03,6586.03,28500],["2019-08-14",6264.76,6264.76,6184.44,6264.76,1500],["2019-08-15",6746.67,6746.67,6505.71,6505.71,21300],["2019-08-16",6345.08,6666.35,6264.76,6586.03,6100],["2019-08-19",6345.08,7469.52,6345.08,7469.52,36900],["2019-08-20",6907.3,8031.74,6907.3,6987.62,5300],["2019-08-21",6425.4,7951.43,6425.4,7951.43,11600],["2019-08-22",6425.4,6987.62,6425.4,6987.62,9600],["2019-08-23",6505.71,7469.52,6425.4,7469.52,59900],["2019-08-26",6345.08,7228.57,6345.08,7228.57,139200],["2019-08-27",7228.57,7871.11,7067.94,7871.11,110300],["2019-08-28",8192.38,8834.92,7951.43,8834.92,26900],["2019-08-29",8834.92,8834.92,8433.33,8834.92,43300],["2019-08-30",8031.74,8674.28,8031.74,8031.74,44200],["2019-09-03",7710.48,7790.79,7148.25,7148.25,47200],["2019-09-04",6746.67,7228.57,6586.03,6746.67,33800],["2019-09-05",6826.98,6907.3,6666.35,6746.67,13100],["2019-09-06",6907.3,6907.3,6505.71,6826.98,16700],["2019-09-09",6907.3,6907.3,6826.98,6907.3,9100],["2019-09-10",6505.71,6826.98,6505.71,6826.98,14200],["2019-09-11",6746.67,6907.3,6746.67,6907.3,9000],["2019-09-12",6746.67,7067.94,6746.67,7067.94,600],["2019-09-13",6987.62,6987.62,6826.98,6826.98,1100],["2019-09-16",6826.98,6826.98,6826.98,6826.98,7900],["2019-09-17",6826.98,6826.98,6505.71,6746.67,4000],["2019-09-18",6666.35,6746.67,6666.35,6746.67,6300],["2019-09-19",6746.67,6987.62,6746.67,6987.62,5600],["2019-09-20",6746.67,6907.3,6746.67,6907.3,4700],["2019-09-23",6826.98,6826.98,6746.67,6746.67,5100],["2019-09-24",6746.67,7067.94,6666.35,7067.94,6000],["2019-09-25",6826.98,6907.3,6826.98,6907.3,2600],["2019-09-26",6907.3,6907.3,6586.03,6586.03,22900],["2019-09-27",6746.67,6826.98,6425.4,6746.67,26200],["2019-09-30",6586.03,6746.67,6425.4,6586.03,16900],["2019-10-01",6586.03,6666.35,6586.03,6586.03,44260],["2019-10-02",6746.67,6746.67,6023.81,6425.4,30200],["2019-10-03",6425.4,6505.71,6425.4,6505.71,23500],["2019-10-04",6666.35,6666.35,6425.4,6425.4,54000],["2019-10-07",6505.71,6505.71,6345.08,6425.4,39900],["2019-10-08",6425.4,6425.4,6425.4,6425.4,28400],["2019-10-09",6425.4,6586.03,6264.76,6586.03,23553],["2019-10-10",6760.53,6760.53,6760.53,6760.53,600],["2019-10-11",6848.33,6848.33,6584.93,6584.93,1100],["2019-10-14",6760.53,6760.53,6760.53,6760.53,100],["2019-10-15",6672.73,6672.73,6584.93,6584.93,5900],["2019-10-16",6584.93,6584.93,6409.33,6409.33,1100],["2019-10-17",6145.94,6233.73,6145.94,6233.73,2700],["2019-10-18",6321.53,6321.53,6321.53,6321.53,1400],["2019-10-21",6233.73,6321.53,6233.73,6233.73,6300],["2019-10-22",6584.93,6584.93,6584.93,6584.93,100],["2019-10-23",6497.13,6497.13,6497.13,6497.13,200],["2019-10-24",6409.33,6409.33,6409.33,6409.33,2000],["2019-10-25",6409.33,6409.33,6409.33,6409.33,500],["2019-10-28",6409.33,6409.33,6409.33,6409.33,100000],["2019-10-29",6584.93,6584.93,6233.73,6409.33,42600],["2019-10-30",6233.73,6233.73,6233.73,6233.73,1000],["2019-10-31",6145.94,6145.94,6145.94,6145.94,400],["2019-11-01",6233.73,6233.73,6145.94,6145.94,2100],["2019-11-04",6145.94,6145.94,6145.94,6145.94,3200],["2019-11-05",5970.34,6145.94,5794.74,5970.34,9700],["2019-11-06",6058.14,6058.14,6058.14,6058.14,5500],["2019-11-07",6321.53,6321.53,6321.53,6321.53,1000],["2019-11-08",6321.53,6321.53,6058.14,6058.14,3100],["2019-11-11",6058.14,6233.73,6058.14,6058.14,18400],["2019-11-12",6321.53,6321.53,6321.53,6321.53,70100],["2019-11-13",6321.53,6321.53,6145.94,6145.94,51600],["2019-11-14",6321.53,6321.53,6321.53,6321.53,80100],["2019-11-15",6409.33,6409.33,6145.94,6145.94,48200],["2019-11-18",6321.53,6321.53,6321.53,6321.53,51000],["2019-11-19",6321.53,6409.33,6321.53,6409.33,52100],["2019-11-20",6409.33,6497.13,6409.33,6497.13,42300],["2019-11-21",6760.53,6760.53,6760.53,6760.53,100],["2019-11-22",6497.13,6672.73,6497.13,6672.73,81200],["2019-11-25",6584.93,6584.93,6145.94,6497.13,28700],["2019-11-26",6497.13,6497.13,6497.13,6497.13,71000],["2019-11-27",6321.53,6321.53,6321.53,6321.53,31000],["2019-11-28",6321.53,6321.53,6321.53,6321.53,4800],["2019-11-29",6321.53,6321.53,6321.53,6321.53,200],["2019-12-02",6145.94,6145.94,6145.94,6145.94,1000],["2019-12-03",6145.94,6584.93,6145.94,6145.94,1400],["2019-12-04",6409.33,6409.33,6409.33,6409.33,3400],["2019-12-05",6584.93,6584.93,6233.73,6409.33,6400],["2019-12-06",6409.33,6409.33,6233.73,6409.33,1800],["2019-12-09",6409.33,6760.53,6409.33,6760.53,34200],["2019-12-10",6760.53,7023.93,6760.53,7023.93,600],["2019-12-11",7199.52,7199.52,7199.52,7199.52,100],["2019-12-12",6497.13,6497.13,6497.13,6497.13,5000],["2019-12-13",7023.93,7023.93,6497.13,6497.13,16000],["2019-12-16",6848.33,6848.33,6848.33,6848.33,100],["2019-12-17",6936.13,6936.13,6233.73,6672.73,3900],["2019-12-18",6936.13,6936.13,6584.93,6584.93,600],["2019-12-19",6936.13,6936.13,6936.13,6936.13,100],["2019-12-20",6936.13,7023.93,6936.13,7023.93,200],["2019-12-23",7023.93,7023.93,7023.93,7023.93,500],["2019-12-24",7023.93,7023.93,7023.93,7023.93,0],["2019-12-25",6584.93,6584.93,6584.93,6584.93,500],["2019-12-26",6409.33,6584.93,6409.33,6584.93,1800],["2019-12-27",6584.93,6584.93,6584.93,6584.93,400],["2019-12-30",6848.33,6848.33,6848.33,6848.33,100],["2019-12-31",6936.13,7023.93,6936.13,7023.93,2900],["2020-01-02",6145.94,6145.94,6145.94,6145.94,300],["2020-01-03",6497.13,6497.13,6497.13,6497.13,100],["2020-01-06",6497.13,6497.13,6497.13,6497.13,0],["2020-01-07",6497.13,6497.13,6497.13,6497.13,0],["2020-01-08",6760.53,6760.53,6760.53,6760.53,1100],["2020-01-09",6760.53,6760.53,6760.53,6760.53,600],["2020-01-10",6760.53,6760.53,6760.53,6760.53,1100],["2020-01-13",6760.53,6760.53,6760.53,6760.53,0],["2020-01-14",6760.53,6760.53,6760.53,6760.53,0],["2020-01-15",6672.73,6672.73,6672.73,6672.73,5500],["2020-01-16",6497.13,6584.93,6497.13,6584.93,3300],["2020-01-17",6497.13,6497.13,6497.13,6497.13,0],["2020-01-20",6409.33,6409.33,6409.33,6409.33,500],["2020-01-21",6409.33,6409.33,6409.33,6409.33,2700],["2020-01-22",6409.33,6409.33,6409.33,6409.33,0],["2020-01-30",6409.33,6409.33,6409.33,6409.33,0],["2020-01-31",6584.93,6584.93,6409.33,6409.33,1600],["2020-02-03",6409.33,6409.33,6409.33,6409.33,200],["2020-02-04",6409.33,6409.33,6409.33,6409.33,0],["2020-02-05",6409.33,6409.33,6409.33,6409.33,0],["2020-02-06",6409.33,6409.33,6409.33,6409.33,0],["2020-02-07",6409.33,6409.33,6409.33,6409.33,0],["2020-02-10",6409.33,6409.33,6409.33,6409.33,0],["2020-02-11",6145.94,6233.73,6145.94,6233.73,4900],["2020-02-12",6233.73,6233.73,6145.94,6145.94,2000],["2020-02-13",6233.73,6233.73,6233.73,6233.73,0],["2020-02-14",6233.73,6233.73,6233.73,6233.73,0],["2020-02-17",6233.73,6233.73,6233.73,6233.73,0],["2020-02-18",6233.73,6233.73,6233.73,6233.73,0],["2020-02-19",6584.93,6584.93,6584.93,6584.93,400],["2020-02-20",6584.93,6584.93,6584.93,6584.93,0],["2020-02-21",6584.93,6584.93,6584.93,6584.93,100],["2020-02-24",6584.93,6584.93,6584.93,6584.93,0],["2020-02-25",6584.93,6584.93,6584.93,6584.93,0],["2020-02-26",6145.94,6584.93,6145.94,6584.93,7900],["2020-02-27",6848.33,6848.33,6848.33,6848.33,100],["2020-02-28",6848.33,6848.33,6848.33,6848.33,0],["2020-03-02",6584.93,6936.13,6584.93,6936.13,300],["2020-03-03",6672.73,6672.73,6584.93,6584.93,3500],["2020-03-04",6584.93,6584.93,6584.93,6584.93,0],["2020-03-05",6848.33,6848.33,6409.33,6672.73,700],["2020-03-06",6672.73,6672.73,6672.73,6672.73,100],["2020-03-09",6672.73,6672.73,6672.73,6672.73,0],["2020-03-10",6672.73,6672.73,6672.73,6672.73,0],["2020-03-11",6848.33,6848.33,6848.33,6848.33,100],["2020-03-12",6848.33,6848.33,6848.33,6848.33,0],["2020-03-13",6584.93,6584.93,6497.13,6497.13,37850],["2020-03-16",6672.73,6672.73,6672.73,6672.73,100],["2020-03-17",6145.94,6145.94,6145.94,6145.94,14143],["2020-03-18",6145.94,6145.94,6145.94,6145.94,0],["2020-03-19",6145.94,6145.94,6145.94,6145.94,100],["2020-03-20",6145.94,6145.94,6145.94,6145.94,0],["2020-03-23",6145.94,6145.94,6145.94,6145.94,8586],["2020-03-24",6145.94,6145.94,6145.94,6145.94,1700],["2020-03-25",6145.94,6145.94,6145.94,6145.94,0],["2020-03-26",6145.94,6145.94,6145.94,6145.94,0],["2020-03-27",6497.13,6497.13,6497.13,6497.13,100],["2020-03-30",6145.94,6497.13,6145.94,6497.13,2200],["2020-03-31",6145.94,6145.94,6145.94,6145.94,0],["2020-04-01",6145.94,6145.94,6145.94,6145.94,5000],["2020-04-03",6584.93,6584.93,6145.94,6584.93,6200],["2020-04-06",6145.94,6145.94,6145.94,6145.94,5000],["2020-04-07",6145.94,6497.13,6145.94,6497.13,1700],["2020-04-08",6145.94,6497.13,5970.34,6497.13,7100],["2020-04-09",6145.94,6584.93,6145.94,6584.93,5100],["2020-04-10",6145.94,6145.94,6145.94,6145.94,2000],["2020-04-13",6145.94,6145.94,6145.94,6145.94,0],["2020-04-14",6145.94,6145.94,6145.94,6145.94,6000],["2020-04-15",6145.94,6145.94,6145.94,6145.94,5000],["2020-04-16",6145.94,6145.94,6145.94,6145.94,5000],["2020-04-17",6409.33,6409.33,6145.94,6321.53,6700],["2020-04-20",6145.94,6145.94,6145.94,6145.94,5200],["2020-04-21",6145.94,7023.93,6145.94,6848.33,11200],["2020-04-22",6145.94,6321.53,6145.94,6321.53,5100],["2020-04-23",7023.93,7023.93,7023.93,7023.93,100],["2020-04-24",6145.94,6145.94,6145.94,6145.94,5000],["2020-04-27",6145.94,6145.94,6145.94,6145.94,0],["2020-04-28",6145.94,6145.94,6145.94,6145.94,5000],["2020-04-29",6848.33,6848.33,6848.33,6848.33,400],["2020-05-04",6321.53,6321.53,6321.53,6321.53,26400],["2020-05-05",6321.53,6321.53,6321.53,6321.53,5000],["2020-05-06",6321.53,6321.53,6321.53,6321.53,0],["2020-05-07",7023.93,7023.93,7023.93,7023.93,100],["2020-05-08",7023.93,7023.93,7023.93,7023.93,0],["2020-05-11",7023.93,7023.93,7023.93,7023.93,0],["2020-05-12",7023.93,7023.93,7023.93,7023.93,0],["2020-05-13",6321.53,6321.53,6321.53,6321.53,1000],["2020-05-14",6321.53,6321.53,6321.53,6321.53,0],["2020-05-15",6145.94,6936.13,6145.94,6936.13,18500],["2020-05-18",6321.53,6321.53,6321.53,6321.53,3000],["2020-05-19",6321.53,6321.53,6321.53,6321.53,0],["2020-05-20",6321.53,6321.53,6321.53,6321.53,0],["2020-05-21",7023.93,7023.93,6321.53,6321.53,2100],["2020-05-22",6936.13,6936.13,6936.13,6936.13,100],["2020-05-25",6936.13,6936.13,6936.13,6936.13,0],["2020-05-26",6936.13,6936.13,6936.13,6936.13,0],["2020-05-27",6936.13,6936.13,6936.13,6936.13,0],["2020-05-28",6233.73,6233.73,6233.73,6233.73,1000],["2020-05-29",6233.73,6233.73,6233.73,6233.73,0],["2020-06-01",6233.73,6233.73,6233.73,6233.73,0],["2020-06-02",6233.73,6233.73,6233.73,6233.73,0],["2020-06-03",6233.73,6321.53,6233.73,6321.53,13300],["2020-06-04",6584.93,6584.93,6584.93,6584.93,100],["2020-06-05",6409.33,6409.33,6321.53,6321.53,9900],["2020-06-08",6321.53,6409.33,6321.53,6409.33,1200],["2020-06-09",6409.33,6409.33,6409.33,6409.33,21400],["2020-06-10",6409.33,6409.33,6409.33,6409.33,0],["2020-06-11",6409.33,6409.33,6409.33,6409.33,28900],["2020-06-12",6584.93,6584.93,6584.93,6584.93,700],["2020-06-15",6584.93,6584.93,6584.93,6584.93,10000],["2020-06-16",7023.93,7023.93,6497.13,6497.13,400],["2020-06-17",6672.73,6672.73,6672.73,6672.73,0],["2020-06-18",6672.73,6760.53,6672.73,6672.73,15100],["2020-06-19",6672.73,6672.73,6672.73,6672.73,70000],["2020-06-22",6672.73,6672.73,6672.73,6672.73,3000],["2020-06-23",6672.73,6672.73,6672.73,6672.73,0],["2020-06-24",6672.73,6672.73,6672.73,6672.73,0],["2020-06-25",6672.73,6672.73,6672.73,6672.73,0],["2020-06-26",6409.33,6409.33,6409.33,6409.33,14600],["2020-06-29",6409.33,6409.33,6409.33,6409.33,0],["2020-06-30",6409.33,6409.33,6409.33,6409.33,0],["2020-07-01",6409.33,6409.33,6409.33,6409.33,0],["2020-07-02",6409.33,6409.33,6409.33,6409.33,0],["2020-07-03",6497.13,6672.73,6497.13,6672.73,51100],["2020-07-06",6497.13,6497.13,6497.13,6497.13,6000],["2020-07-07",6409.33,6409.33,6409.33,6409.33,51000],["2020-07-08",6409.33,6409.33,6409.33,6409.33,0],["2020-07-09",6409.33,6409.33,6409.33,6409.33,2000],["2020-07-10",6584.93,6584.93,6584.93,6584.93,100],["2020-07-13",6497.13,6497.13,6497.13,6497.13,1100],["2020-07-14",6497.13,6497.13,6497.13,6497.13,0],["2020-07-15",6497.13,6584.93,6497.13,6584.93,2100],["2020-07-16",6497.13,6497.13,6497.13,6497.13,0],["2020-07-17",6497.13,6497.13,6497.13,6497.13,0],["2020-07-20",6497.13,6497.13,6497.13,6497.13,0],["2020-07-21",6497.13,6497.13,6497.13,6497.13,0],["2020-07-22",6497.13,6497.13,6497.13,6497.13,0],["2020-07-23",6497.13,6497.13,6497.13,6497.13,0],["2020-07-24",6497.13,6497.13,6497.13,6497.13,0],["2020-07-27",6497.13,6497.13,6497.13,6497.13,0],["2020-07-28",6497.13,6497.13,6497.13,6497.13,0],["2020-07-29",6497.13,6497.13,6497.13,6497.13,0],["2020-07-30",6497.13,6497.13,6497.13,6497.13,0],["2020-07-31",6497.13,6497.13,6497.13,6497.13,0],["2020-08-03",6760.53,6760.53,6760.53,6760.53,200],["2020-08-04",6760.53,6760.53,6760.53,6760.53,0],["2020-08-05",6760.53,6760.53,6760.53,6760.53,0],["2020-08-06",6497.13,6672.73,6497.13,6672.73,22000],["2020-08-07",6584.93,6584.93,6584.93,6584.93,100],["2020-08-10",6584.93,6584.93,6584.93,6584.93,0],["2020-08-11",6584.93,6584.93,6584.93,6584.93,0],["2020-08-12",6584.93,6584.93,6584.93,6584.93,300],["2020-08-13",6672.73,6672.73,6584.93,6584.93,3200],["2020-08-14",6584.93,6584.93,6584.93,6584.93,0],["2020-08-17",6584.93,6584.93,6584.93,6584.93,0],["2020-08-18",6672.73,6672.73,6672.73,6672.73,1000],["2020-08-19",6760.53,6760.53,6760.53,6760.53,100],["2020-08-20",6760.53,6760.53,6760.53,6760.53,0],["2020-08-21",6760.53,6760.53,6760.53,6760.53,0],["2020-08-24",6760.53,6760.53,6760.53,6760.53,200],["2020-08-25",6760.53,6760.53,6760.53,6760.53,0],["2020-08-26",7023.93,7023.93,7023.93,7023.93,500],["2020-08-27",7023.93,7023.93,7023.93,7023.93,0],["2020-08-28",6760.53,6760.53,6760.53,6760.53,2000],["2020-08-31",6672.73,6672.73,6497.13,6497.13,6000],["2020-09-01",6584.93,6584.93,6584.93,6584.93,100],["2020-09-03",6760.53,6760.53,6760.53,6760.53,900],["2020-09-04",6848.33,6848.33,6848.33,6848.33,2000],["2020-09-07",6848.33,6848.33,6848.33,6848.33,0],["2020-09-08",6848.33,6848.33,6848.33,6848.33,0],["2020-09-09",6760.53,6760.53,6760.53,6760.53,500],["2020-09-10",7726.32,7726.32,7726.32,7726.32,2800],["2020-09-11",7726.32,7726.32,7726.32,7726.32,0],["2020-09-14",7726.32,7726.32,7726.32,7726.32,0],["2020-09-15",7726.32,7726.32,7726.32,7726.32,0],["2020-09-16",7726.32,7726.32,7726.32,7726.32,0],["2020-09-17",7287.32,8779.91,6936.13,7111.73,24200],["2020-09-18",7111.73,7111.73,7111.73,7111.73,1000],["2020-09-21",7287.32,7287.32,7287.32,7287.32,2100],["2020-09-22",7199.52,7462.92,7199.52,7462.92,12200],["2020-09-23",7462.92,8340.91,7462.92,8077.51,41600],["2020-09-24",8165.31,8253.11,8165.31,8165.31,1800],["2020-09-25",8165.31,8165.31,7989.72,7989.72,16000],["2020-09-28",7989.72,7989.72,7726.32,7726.32,3600],["2020-09-29",7901.92,7989.72,7814.12,7814.12,2000],["2020-09-30",8077.51,8077.51,7726.32,7814.12,8900],["2020-10-01",7726.32,7726.32,7638.52,7638.52,7900],["2020-10-02",7726.32,7726.32,7726.32,7726.32,0],["2020-10-05",7726.32,7901.92,7726.32,7901.92,3500],["2020-10-06",7814.12,7814.12,7814.12,7814.12,1000],["2020-10-07",7814.12,7901.92,7726.32,7814.12,10200],["2020-10-08",7814.12,7901.92,7814.12,7901.92,1700],["2020-10-09",7428.24,7910.59,7428.24,7910.59,5200],["2020-10-12",7621.18,7621.18,7621.18,7621.18,100],["2020-10-13",7621.18,7621.18,7621.18,7621.18,0],["2020-10-14",7621.18,7621.18,7621.18,7621.18,2700],["2020-10-15",7621.18,7621.18,7621.18,7621.18,0],["2020-10-16",6752.94,7235.29,6752.94,7235.29,2600],["2020-10-19",7138.82,7138.82,7138.82,7138.82,300],["2020-10-20",7138.82,7138.82,7138.82,7138.82,0],["2020-10-21",7138.82,7621.18,7138.82,7621.18,2800],["2020-10-22",7524.71,7524.71,7524.71,7524.71,0],["2020-10-23",7524.71,7524.71,7524.71,7524.71,0],["2020-10-26",7524.71,7524.71,7524.71,7524.71,0],["2020-10-27",7331.76,7331.76,7331.76,7331.76,500],["2020-10-28",7235.29,7331.76,7235.29,7235.29,8900],["2020-10-29",7235.29,7235.29,7235.29,7235.29,0],["2020-10-30",7235.29,7235.29,7235.29,7235.29,0],["2020-11-02",7235.29,7235.29,7235.29,7235.29,0],["2020-11-03",7331.76,7331.76,7235.29,7235.29,3000],["2020-11-04",7235.29,7235.29,7235.29,7235.29,0],["2020-11-05",7235.29,7235.29,7235.29,7235.29,500],["2020-11-06",7235.29,7235.29,7235.29,7235.29,0],["2020-11-09",7235.29,7235.29,7235.29,7235.29,1100],["2020-11-10",7235.29,7235.29,7235.29,7235.29,6900],["2020-11-11",7235.29,7235.29,7235.29,7235.29,100],["2020-11-12",7235.29,7235.29,7235.29,7235.29,0],["2020-11-13",7235.29,7235.29,7235.29,7235.29,100],["2020-11-16",7235.29,7235.29,7235.29,7235.29,0],["2020-11-17",7235.29,7235.29,7235.29,7235.29,0],["2020-11-18",7235.29,7235.29,7235.29,7235.29,0],["2020-11-19",7331.76,7331.76,7331.76,7331.76,1000],["2020-11-20",7331.76,7331.76,7331.76,7331.76,0],["2020-11-23",7331.76,7331.76,7331.76,7331.76,0],["2020-11-24",6945.88,7138.82,6945.88,7138.82,5000],["2020-11-25",7235.29,8007.06,7235.29,8007.06,200],["2020-11-26",7524.71,7524.71,7524.71,7524.71,100],["2020-11-27",7331.76,7331.76,7235.29,7331.76,5300],["2020-11-30",7331.76,7331.76,7235.29,7235.29,61000],["2020-12-01",7331.76,7331.76,7331.76,7331.76,2500],["2020-12-02",7331.76,7331.76,7331.76,7331.76,4000],["2020-12-03",7235.29,7235.29,7235.29,7235.29,20000],["2020-12-04",7235.29,7235.29,7235.29,7235.29,0],["2020-12-07",7235.29,7235.29,7235.29,7235.29,0],["2020-12-08",7235.29,7235.29,7235.29,7235.29,0],["2020-12-09",7235.29,7524.71,7235.29,7524.71,13800],["2020-12-10",7331.76,7331.76,7331.76,7331.76,3000],["2020-12-11",7428.24,7524.71,7428.24,7524.71,1600],["2020-12-14",7524.71,7717.65,7524.71,7621.18,4400],["2020-12-15",7621.18,7621.18,7621.18,7621.18,2400],["2020-12-16",7621.18,7717.65,7621.18,7717.65,4800],["2020-12-17",7717.65,7717.65,7621.18,7621.18,800],["2020-12-18",7814.12,7814.12,7814.12,7814.12,100],["2020-12-21",7717.65,8103.53,7717.65,7814.12,3700],["2020-12-22",7814.12,8103.53,7814.12,7814.12,11400],["2020-12-23",8489.41,8489.41,7814.12,7814.12,3600],["2020-12-24",8489.41,8489.41,7814.12,7910.59,18500],["2020-12-25",8296.47,8296.47,8296.47,8296.47,0],["2020-12-28",8296.47,8296.47,8296.47,8296.47,0],["2020-12-29",8296.47,8296.47,8296.47,8296.47,0],["2020-12-30",8200.0,8200.0,8200.0,8200.0,200],["2020-12-31",8103.53,8103.53,7717.65,7814.12,15000],["2021-01-04",7717.65,7717.65,7717.65,7717.65,2000],["2021-01-05",8200.0,8200.0,8200.0,8200.0,100],["2021-01-06",7910.59,8200.0,7910.59,8200.0,4400],["2021-01-07",7910.59,7910.59,7910.59,7910.59,1000],["2021-01-08",8200.0,8200.0,8200.0,8200.0,100],["2021-01-11",8200.0,8200.0,8200.0,8200.0,0],["2021-01-12",8200.0,8200.0,8200.0,8200.0,0],["2021-01-13",7717.65,7717.65,7717.65,7717.65,600],["2021-01-14",7910.59,7910.59,7910.59,7910.59,13900],["2021-01-15",8103.53,8103.53,8103.53,8103.53,100],["2021-01-18",8103.53,8200.0,7621.18,8200.0,9400],["2021-01-19",8200.0,8200.0,8200.0,8200.0,100],["2021-01-20",8200.0,8200.0,8200.0,8200.0,0],["2021-01-21",8103.53,8103.53,7621.18,8103.53,4200],["2021-01-22",8103.53,8103.53,8007.06,8007.06,1100],["2021-01-25",8007.06,8007.06,8007.06,8007.06,100],["2021-01-26",8007.06,8007.06,8007.06,8007.06,0],["2021-01-27",8007.06,8007.06,8007.06,8007.06,0],["2021-01-28",8103.53,8103.53,7235.29,8007.06,6200],["2021-01-29",8007.06,8007.06,8007.06,8007.06,100],["2021-02-01",8103.53,8103.53,8103.53,8103.53,100],["2021-02-02",8007.06,8007.06,8007.06,8007.06,1800],["2021-02-03",8007.06,8007.06,8007.06,8007.06,0],["2021-02-04",8007.06,8007.06,8007.06,8007.06,0],["2021-02-05",8007.06,8007.06,8007.06,8007.06,0],["2021-02-08",8200.0,8200.0,8200.0,8200.0,100],["2021-02-09",8200.0,8200.0,8200.0,8200.0,0],["2021-02-17",8200.0,8200.0,8200.0,8200.0,0],["2021-02-18",7235.29,7235.29,7235.29,7235.29,3400],["2021-02-19",8007.06,8007.06,7524.71,7524.71,3000],["2021-02-22",7428.24,7428.24,7428.24,7428.24,2000],["2021-02-23",7621.18,8103.53,7524.71,8103.53,3700],["2021-02-24",8103.53,8103.53,8103.53,8103.53,100],["2021-02-25",8007.06,8200.0,7524.71,7524.71,7500],["2021-02-26",7910.59,8200.0,7621.18,8200.0,5600],["2021-03-01",8200.0,8200.0,8200.0,8200.0,1200],["2021-03-02",7814.12,8007.06,7717.65,7814.12,6100],["2021-03-03",7717.65,7910.59,7717.65,7814.12,11100],["2021-03-04",7910.59,7910.59,7717.65,7717.65,1500],["2021-03-05",7814.12,7814.12,7814.12,7814.12,4000],["2021-03-08",7428.24,7814.12,7138.82,7814.12,5900],["2021-03-09",7814.12,8103.53,7814.12,7910.59,14700],["2021-03-10",7717.65,7717.65,7717.65,7717.65,100],["2021-03-11",8007.06,8007.06,7717.65,8007.06,12600],["2021-03-12",8007.06,8007.06,8007.06,8007.06,0],["2021-03-15",7717.65,7814.12,7717.65,7814.12,2000],["2021-03-16",7814.12,7814.12,7814.12,7814.12,0],["2021-03-17",7814.12,7814.12,7814.12,7814.12,0],["2021-03-18",7814.12,7814.12,7814.12,7814.12,100],["2021-03-19",7814.12,7814.12,7814.12,7814.12,700],["2021-03-22",7910.59,7910.59,7331.76,7331.76,4040],["2021-03-23",7910.59,8007.06,7910.59,8007.06,6300],["2021-03-24",7910.59,7910.59,7910.59,7910.59,0],["2021-03-25",7910.59,7910.59,7910.59,7910.59,0],["2021-03-26",7910.59,7910.59,7910.59,7910.59,11200],["2021-03-29",7428.24,8007.06,7428.24,8007.06,2100],["2021-03-30",7910.59,7910.59,7814.12,7814.12,7300],["2021-03-31",7910.59,8007.06,7910.59,7910.59,2700],["2021-04-01",8007.06,8007.06,8007.06,8007.06,7400],["2021-04-02",7717.65,8007.06,7524.71,7814.12,12400],["2021-04-05",8103.53,8103.53,8103.53,8103.53,200],["2021-04-06",8103.53,8103.53,8103.53,8103.53,0],["2021-04-07",8200.0,9261.18,8103.53,8585.88,9300],["2021-04-08",8103.53,8392.94,8103.53,8103.53,300],["2021-04-09",8296.47,8682.35,8200.0,8392.94,11100],["2021-04-12",8489.41,9164.71,8392.94,9164.71,7500],["2021-04-13",9164.71,9743.53,8971.76,9647.06,14000],["2021-04-14",9357.65,9647.06,8585.88,9647.06,2500],["2021-04-15",8682.35,9550.59,8489.41,8682.35,6500],["2021-04-16",8682.35,8682.35,8682.35,8682.35,0],["2021-04-19",8682.35,8682.35,8682.35,8682.35,0],["2021-04-20",9647.06,9647.06,9647.06,9647.06,100],["2021-04-22",9164.71,9164.71,8778.82,8778.82,300],["2021-04-23",8875.29,8875.29,8875.29,8875.29,0],["2021-04-26",8875.29,8875.29,8875.29,8875.29,0],["2021-04-27",7717.65,8585.88,7717.65,8103.53,3600],["2021-04-28",8875.29,8875.29,8875.29,8875.29,100],["2021-04-29",8007.06,8007.06,8007.06,8007.06,500],["2021-05-04",8585.88,8585.88,8585.88,8585.88,1000],["2021-05-05",8489.41,8489.41,8200.0,8200.0,2900],["2021-05-06",8682.35,8682.35,8682.35,8682.35,100],["2021-05-07",8103.53,8200.0,8103.53,8200.0,3900],["2021-05-10",8007.06,8200.0,8007.06,8200.0,300],["2021-05-11",8007.06,8007.06,8007.06,8007.06,100],["2021-05-12",8007.06,8007.06,8007.06,8007.06,0],["2021-05-13",8585.88,8585.88,8585.88,8585.88,3000],["2021-05-14",8682.35,8875.29,8682.35,8875.29,500],["2021-05-17",8682.35,8682.35,8682.35,8682.35,1100],["2021-05-18",8778.82,8875.29,8778.82,8875.29,3000],["2021-05-19",8778.82,8778.82,8200.0,8682.35,1300],["2021-05-20",8489.41,8489.41,8007.06,8007.06,5900],["2021-05-21",9261.18,9261.18,8682.35,8682.35,200],["2021-05-24",8778.82,8875.29,8778.82,8875.29,200],["2021-05-25",8971.76,8971.76,8971.76,8971.76,100],["2021-05-26",9068.24,9068.24,9068.24,9068.24,100],["2021-05-27",8007.06,9647.06,8007.06,9647.06,300],["2021-05-28",8103.53,9454.12,8103.53,8971.76,2600],["2021-05-31",8971.76,8971.76,8971.76,8971.76,1000],["2021-06-01",8971.76,8971.76,8971.76,8971.76,100],["2021-06-02",8103.53,8103.53,8103.53,8103.53,200],["2021-06-03",8585.88,8778.82,8200.0,8778.82,2300],["2021-06-04",8778.82,8778.82,8778.82,8778.82,0],["2021-06-07",8200.0,8200.0,8200.0,8200.0,200],["2021-06-08",7717.65,9068.24,7717.65,8585.88,500],["2021-06-09",8489.41,8489.41,8489.41,8489.41,0],["2021-06-10",8200.0,8200.0,8200.0,8200.0,1200],["2021-06-11",8682.35,8682.35,8682.35,8682.35,100],["2021-06-14",8682.35,8682.35,8682.35,8682.35,0],["2021-06-15",8682.35,8682.35,8682.35,8682.35,0],["2021-06-16",8682.35,8682.35,8682.35,8682.35,0],["2021-06-17",8489.41,8489.41,8489.41,8489.41,300],["2021-06-18",8489.41,8489.41,8007.06,8007.06,4300],["2021-06-21",8971.76,8971.76,8971.76,8971.76,100],["2021-06-22",8971.76,8971.76,8971.76,8971.76,0],["2021-06-23",8971.76,8971.76,8971.76,8971.76,0],["2021-06-24",8971.76,8971.76,8971.76,8971.76,0],["2021-06-25",8971.76,8971.76,8971.76,8971.76,0],["2021-06-28",8971.76,8971.76,8971.76,8971.76,0],["2021-06-29",8971.76,8971.76,8971.76,8971.76,0],["2021-06-30",8682.35,8682.35,8682.35,8682.35,900],["2021-07-01",8682.35,8682.35,8682.35,8682.35,2000],["2021-07-02",8682.35,8682.35,8682.35,8682.35,0],["2021-07-05",8200.0,8200.0,8200.0,8200.0,900],["2021-07-06",8875.29,8875.29,8296.47,8296.47,1300],["2021-07-07",8296.47,8296.47,8296.47,8296.47,0],["2021-07-08",8296.47,8296.47,8296.47,8296.47,0],["2021-07-09",8103.53,8103.53,8103.53,8103.53,3300],["2021-07-12",7428.24,8103.53,7428.24,8103.53,1000],["2021-07-13",8007.06,8007.06,8007.06,8007.06,0],["2021-07-14",8007.06,8007.06,8007.06,8007.06,0],["2021-07-15",8007.06,8007.06,8007.06,8007.06,0],["2021-07-16",8103.53,8103.53,8103.53,8103.53,200],["2021-07-19",8103.53,8103.53,8103.53,8103.53,0],["2021-07-20",8103.53,8103.53,8103.53,8103.53,600],["2021-07-21",8103.53,8103.53,8103.53,8103.53,0],["2021-07-22",8200.0,8200.0,8007.06,8007.06,3400],["2021-07-23",8200.0,8489.41,8200.0,8489.41,21300],["2021-07-26",8489.41,8489.41,8489.41,8489.41,1100],["2021-07-27",8489.41,8489.41,8489.41,8489.41,1000],["2021-07-28",8489.41,8489.41,8489.41,8489.41,0],["2021-07-29",8489.41,8489.41,8489.41,8489.41,0],["2021-07-30",8489.41,8489.41,8489.41,8489.41,0],["2021-08-02",8489.41,8489.41,8489.41,8489.41,0],["2021-08-03",8489.41,8489.41,8489.41,8489.41,0],["2021-08-04",8489.41,8489.41,8489.41,8489.41,0],["2021-08-05",8489.41,8489.41,8489.41,8489.41,0],["2021-08-06",8489.41,8489.41,8489.41,8489.41,0],["2021-08-09",8489.41,8489.41,8489.41,8489.41,0],["2021-08-10",8489.41,8489.41,8489.41,8489.41,0],["2021-08-11",8489.41,8489.41,8489.41,8489.41,2000],["2021-08-12",8489.41,8489.41,8489.41,8489.41,0],["2021-08-13",8489.41,8489.41,8489.41,8489.41,1000],["2021-08-16",8489.41,8489.41,8489.41,8489.41,0],["2021-08-17",8296.47,8296.47,8200.0,8200.0,2500],["2021-08-18",8296.47,8296.47,8200.0,8200.0,9000],["2021-08-19",8200.0,8200.0,8200.0,8200.0,5000],["2021-08-20",8200.0,8200.0,8200.0,8200.0,0],["2021-08-23",8200.0,8200.0,8200.0,8200.0,0],["2021-08-24",8200.0,8200.0,8200.0,8200.0,0],["2021-08-25",8200.0,8200.0,8200.0,8200.0,0],["2021-08-26",8200.0,8200.0,8200.0,8200.0,0],["2021-08-27",8200.0,8200.0,8200.0,8200.0,0],["2021-08-30",8200.0,8296.47,8200.0,8296.47,1100],["2021-08-31",8200.0,8200.0,8200.0,8200.0,0],["2021-09-01",8200.0,8200.0,8200.0,8200.0,0],["2021-09-06",9357.65,9357.65,9164.71,9261.18,36800],["2021-09-07",9357.65,9357.65,9357.65,9357.65,0],["2021-09-08",8103.53,8103.53,8103.53,8103.53,100],["2021-09-09",9261.18,9261.18,9164.71,9261.18,25700],["2021-09-10",8682.35,10418.82,8682.35,10418.82,300],["2021-09-13",9261.18,9261.18,8971.76,8971.76,5400],["2021-09-14",9454.12,9454.12,8971.76,8971.76,500],["2021-09-15",8778.82,8778.82,8778.82,8778.82,100],["2021-09-16",9454.12,9454.12,8875.29,8875.29,600],["2021-09-17",9261.18,9357.65,9164.71,9164.71,700],["2021-09-20",9164.71,9164.71,9164.71,9164.71,2000],["2021-09-21",8682.35,8682.35,8682.35,8682.35,800],["2021-09-22",8682.35,8875.29,8682.35,8875.29,17700],["2021-09-23",8682.35,8682.35,8489.41,8489.41,10100],["2021-09-24",8971.76,8971.76,8971.76,8971.76,100],["2021-09-27",8971.76,8971.76,8971.76,8971.76,0],["2021-09-28",8971.76,8971.76,8971.76,8971.76,0],["2021-09-29",8875.29,8875.29,8875.29,8875.29,1500],["2021-09-30",8682.35,8682.35,8682.35,8682.35,4000],["2021-10-01",8585.88,8682.35,8585.88,8682.35,1300],["2021-10-04",8682.35,8682.35,8682.35,8682.35,1000],["2021-10-05",8682.35,8682.35,8682.35,8682.35,0],["2021-10-06",8682.35,8682.35,8682.35,8682.35,400],["2021-10-07",8682.35,9164.71,8682.35,8682.35,29100],["2021-10-08",8682.35,8682.35,8682.35,8682.35,2500],["2021-10-11",8682.35,8682.35,8682.35,8682.35,1000],["2021-10-12",8682.35,8971.76,8682.35,8778.82,14100],["2021-10-13",8778.82,8778.82,8778.82,8778.82,3000],["2021-10-14",8778.82,8778.82,8778.82,8778.82,0],["2021-10-15",9068.24,9068.24,8778.82,8778.82,1400],["2021-10-18",8875.29,8875.29,8875.29,8875.29,0],["2021-10-19",8875.29,8875.29,8875.29,8875.29,0],["2021-10-20",8682.35,8682.35,8585.88,8585.88,3000],["2021-10-21",8682.35,8682.35,8682.35,8682.35,0],["2021-10-22",8682.35,8682.35,8682.35,8682.35,1400],["2021-10-25",8682.35,8682.35,8682.35,8682.35,0],["2021-10-26",8682.35,8682.35,8682.35,8682.35,0],["2021-10-27",8682.35,8682.35,8682.35,8682.35,2100],["2021-10-28",8682.35,8682.35,8682.35,8682.35,0],["2021-10-29",8682.35,8682.35,8682.35,8682.35,0],["2021-11-01",9936.47,9936.47,9936.47,9936.47,100],["2021-11-02",10129.41,10129.41,10129.41,10129.41,100],["2021-11-03",8778.82,8778.82,8778.82,8778.82,100],["2021-11-04",10032.94,10032.94,9068.24,9068.24,10100],["2021-11-05",9261.18,9936.47,9261.18,9936.47,11600],["2021-11-08",9743.53,10901.18,9743.53,9936.47,205800],["2021-11-09",11094.12,12058.82,10611.76,10804.71,251500],["2021-11-10",11287.06,12637.65,10611.76,12541.18,390700],["2021-11-11",12541.18,13312.94,12444.71,13312.94,829800],["2021-11-12",15242.35,15242.35,15049.41,15242.35,1113000],["2021-11-15",17461.18,17461.18,16689.41,17461.18,617200],["2021-11-16",17364.71,18811.76,15821.18,17171.76,505400],["2021-11-17",16978.82,17171.76,16110.59,16400.0,447200],["2021-11-18",16400.0,16882.35,15145.88,16207.06,347200],["2021-11-19",16014.12,17364.71,15628.24,16400.0,314100],["2021-11-22",16207.06,17171.76,15242.35,15435.29,299200],["2021-11-23",15917.65,15917.65,14760.0,15531.76,148200],["2021-11-24",16303.53,16689.41,15917.65,16207.06,289700],["2021-11-25",16400.0,16800.0,16300.0,16400.0,98600],["2021-11-26",16600.0,16600.0,15000.0,15900.0,146800],["2021-11-29",15100.0,16700.0,15100.0,16500.0,148000],["2021-11-30",16800.0,17000.0,16300.0,16300.0,214700],["2021-12-01",16700.0,16800.0,16000.0,16400.0,210300],["2021-12-02",16600.0,16600.0,16100.0,16200.0,64300],["2021-12-03",16200.0,16700.0,16100.0,16300.0,246300],["2021-12-06",16300.0,17100.0,16200.0,16400.0,237500],["2021-12-07",16300.0,16600.0,16000.0,16500.0,123900],["2021-12-08",16500.0,16600.0,15900.0,16000.0,115000],["2021-12-09",16100.0,16200.0,15700.0,16000.0,111300],["2021-12-10",15700.0,16000.0,15400.0,15600.0,90100],["2021-12-13",16000.0,16000.0,15200.0,15500.0,51200],["2021-12-14",15500.0,17800.0,15200.0,17800.0,446900],["2021-12-15",19000.0,19500.0,18200.0,19500.0,201900],["2021-12-16",22300.0,22400.0,20200.0,22400.0,343200],["2021-12-17",25600.0,25600.0,23000.0,23400.0,474300],["2021-12-20",23000.0,23700.0,20800.0,22700.0,287900],["2021-12-21",21000.0,24000.0,21000.0,23600.0,173800],["2021-12-22",22900.0,25000.0,22000.0,22900.0,189000],["2021-12-23",24500.0,24500.0,21500.0,22600.0,116600],["2021-12-24",22700.0,22900.0,22000.0,22700.0,115400],["2021-12-27",22000.0,22400.0,21800.0,22000.0,117300],["2021-12-28",22100.0,22200.0,21600.0,21900.0,91500],["2021-12-29",21800.0,22000.0,21300.0,21300.0,82200],["2021-12-30",21300.0,21600.0,20800.0,21100.0,61600],["2021-12-31",21200.0,21200.0,20500.0,20700.0,132800],["2022-01-04",20200.0,21700.0,18000.0,20500.0,200500],["2022-01-05",19900.0,22500.0,19800.0,22500.0,164300],["2022-01-06",22500.0,25000.0,22500.0,23300.0,195500],["2022-01-07",23600.0,24100.0,22500.0,23100.0,168000],["2022-01-10",23000.0,23000.0,21500.0,21800.0,131600],["2022-01-11",21600.0,22000.0,20800.0,21500.0,67400],["2022-01-12",20800.0,21900.0,19500.0,21000.0,107300],["2022-01-13",22000.0,22000.0,19700.0,20000.0,16300],["2022-01-14",19700.0,20500.0,19600.0,20500.0,82200],["2022-01-17",22500.0,22500.0,19800.0,20300.0,150500],["2022-01-18",19200.0,20000.0,18600.0,18800.0,66300],["2022-01-19",19300.0,21200.0,19300.0,20000.0,160500],["2022-01-20",19600.0,20400.0,19000.0,19900.0,48700],["2022-01-21",19900.0,19900.0,18600.0,18600.0,97400],["2022-01-24",18900.0,19500.0,18000.0,18900.0,60700],["2022-01-25",18000.0,18500.0,17900.0,18100.0,88900],["2022-01-26",19100.0,19200.0,18100.0,18200.0,23600],["2022-01-27",18000.0,18700.0,18000.0,18400.0,108200],["2022-01-28",18400.0,18400.0,18000.0,18300.0,87300],["2022-02-07",18300.0,18900.0,17900.0,18000.0,97800],["2022-02-08",17700.0,18400.0,17500.0,17900.0,56400],["2022-02-09",17500.0,18000.0,17200.0,17500.0,56000],["2022-02-10",17200.0,17500.0,17200.0,17400.0,38100],["2022-02-11",17200.0,17600.0,17200.0,17600.0,44800],["2022-02-14",17600.0,17600.0,17300.0,17500.0,22500],["2022-02-15",16000.0,17500.0,16000.0,17500.0,16100],["2022-02-16",17500.0,19500.0,17500.0,18800.0,97000],["2022-02-17",18800.0,19200.0,18500.0,19000.0,14400],["2022-02-18",18900.0,19000.0,18700.0,19000.0,44700],["2022-02-21",19900.0,19900.0,17500.0,18500.0,13900],["2022-02-22",18500.0,18500.0,17700.0,18200.0,54500],["2022-02-23",18000.0,18200.0,18000.0,18100.0,30400],["2022-02-24",18100.0,18100.0,17000.0,17200.0,103700],["2022-02-25",17200.0,18000.0,17200.0,17700.0,52800],["2022-02-28",17700.0,17700.0,17000.0,17400.0,38400],["2022-03-01",17400.0,17400.0,17000.0,17400.0,2200],["2022-03-02",17000.0,17100.0,16800.0,17100.0,34500],["2022-03-03",17000.0,17500.0,16800.0,17500.0,41400],["2022-03-04",17400.0,17600.0,17100.0,17200.0,42700],["2022-03-07",17400.0,17400.0,17200.0,17300.0,63600],["2022-03-08",18000.0,18000.0,17000.0,17000.0,57000],["2022-03-09",17200.0,17200.0,17000.0,17000.0,15400],["2022-03-10",17000.0,17600.0,17000.0,17300.0,70300],["2022-03-11",17700.0,17700.0,17000.0,17000.0,38200],["2022-03-14",17400.0,17400.0,16800.0,16800.0,48700],["2022-03-15",16900.0,17100.0,16800.0,17100.0,18100],["2022-03-16",17100.0,17600.0,17000.0,17600.0,50200],["2022-03-17",17400.0,18700.0,17400.0,17900.0,52000],["2022-03-18",18100.0,18100.0,17700.0,17700.0,41400],["2022-03-21",17500.0,17800.0,17000.0,17800.0,59500],["2022-03-22",17700.0,18300.0,17700.0,18100.0,136200],["2022-03-23",18000.0,18500.0,17800.0,18000.0,23800],["2022-03-24",17800.0,18300.0,17800.0,17900.0,183210],["2022-03-25",18500.0,18500.0,17500.0,17500.0,95900],["2022-03-28",17500.0,17900.0,17000.0,17000.0,76000],["2022-03-29",17300.0,17800.0,17300.0,17600.0,158752],["2022-03-30",17400.0,18400.0,17200.0,17300.0,147800],["2022-03-31",18000.0,18000.0,17000.0,17300.0,104805],["2022-04-01",17400.0,17700.0,17400.0,17700.0,66800],["2022-04-04",17800.0,18700.0,17800.0,18300.0,89200],["2022-04-05",18200.0,18200.0,17800.0,18000.0,17600],["2022-04-06",17900.0,17900.0,17100.0,17100.0,19600],["2022-04-07",17100.0,17800.0,17000.0,17300.0,20600],["2022-04-08",17000.0,17400.0,16800.0,17000.0,48100],["2022-04-12",17100.0,17100.0,17000.0,17000.0,23900],["2022-04-13",16000.0,17000.0,16000.0,17000.0,30800],["2022-04-14",16900.0,17500.0,16900.0,17400.0,12800],["2022-04-15",17200.0,17200.0,16700.0,16900.0,5600],["2022-04-18",17000.0,17000.0,16200.0,16200.0,12400],["2022-04-19",16400.0,16500.0,15000.0,15000.0,38000],["2022-04-20",15400.0,15400.0,13500.0,15000.0,69300],["2022-04-21",13500.0,14100.0,12100.0,14100.0,55700],["2022-04-22",13800.0,13900.0,12500.0,13500.0,32100],["2022-04-25",13800.0,13800.0,11000.0,12100.0,33200],["2022-04-26",13000.0,13000.0,12600.0,12600.0,1300],["2022-04-27",13300.0,13500.0,13200.0,13500.0,2500],["2022-04-28",13500.0,13500.0,12500.0,13400.0,9000],["2022-04-29",12900.0,12900.0,11300.0,12200.0,43600],["2022-05-04",13600.0,13600.0,11500.0,12000.0,7500],["2022-05-05",12900.0,12900.0,12600.0,12600.0,500],["2022-05-06",12600.0,12600.0,12600.0,12600.0,300],["2022-05-09",12300.0,12300.0,10800.0,10800.0,20500],["2022-05-10",11500.0,11500.0,10000.0,11200.0,37900],["2022-05-11",11400.0,11400.0,10100.0,11100.0,19600],["2022-05-12",10600.0,10600.0,9100.0,10400.0,111100],["2022-05-13",10300.0,10300.0,8900.0,10000.0,29300],["2022-05-16",9900.0,10300.0,9900.0,10000.0,24100],["2022-05-17",10100.0,10300.0,10100.0,10200.0,21700],["2022-05-18",10100.0,10100.0,9000.0,10000.0,39500],["2022-05-19",9800.0,9800.0,9800.0,9800.0,200],["2022-05-20",9800.0,9800.0,9400.0,9600.0,9900],["2022-05-23",9700.0,9700.0,9100.0,9100.0,23100],["2022-05-24",8500.0,9800.0,8500.0,9000.0,14300],["2022-05-25",9100.0,10200.0,9100.0,10000.0,22200],["2022-05-26",10900.0,10900.0,9600.0,9800.0,10200],["2022-05-27",10100.0,10300.0,9600.0,9700.0,12300],["2022-05-30",10200.0,10200.0,9500.0,9700.0,5400],["2022-05-31",10000.0,10000.0,10000.0,10000.0,100],["2022-06-01",9900.0,9900.0,9500.0,9500.0,600],["2022-06-02",11000.0,11000.0,9600.0,9600.0,6800],["2022-06-03",9900.0,9900.0,9700.0,9800.0,7100],["2022-06-06",9400.0,9700.0,9200.0,9200.0,10900],["2022-06-07",9400.0,9400.0,8900.0,9000.0,23600],["2022-06-08",9000.0,9400.0,9000.0,9400.0,10400],["2022-06-09",10000.0,10400.0,9400.0,9500.0,13300],["2022-06-10",9800.0,9800.0,9500.0,9500.0,3500],["2022-06-13",8900.0,8900.0,8700.0,8700.0,5100],["2022-06-14",9500.0,9500.0,8600.0,8700.0,4700],["2022-06-15",8300.0,9000.0,7600.0,9000.0,7900],["2022-06-16",8200.0,8200.0,8200.0,8200.0,4100],["2022-06-17",8100.0,8100.0,8000.0,8100.0,5800],["2022-06-20",8100.0,8100.0,7500.0,8000.0,6100],["2022-06-21",7700.0,7900.0,7500.0,7900.0,6600],["2022-06-22",7400.0,7700.0,7400.0,7700.0,6000],["2022-06-23",7600.0,7700.0,7500.0,7700.0,8000],["2022-06-24",7600.0,8700.0,7600.0,8700.0,7400],["2022-06-27",9200.0,9200.0,7200.0,8400.0,22300],["2022-06-28",7200.0,8500.0,7200.0,8000.0,9800],["2022-06-29",8900.0,8900.0,8000.0,8100.0,4000],["2022-06-30",7600.0,8000.0,7600.0,7700.0,13000],["2022-07-01",7700.0,7700.0,7700.0,7700.0,6000],["2022-07-04",8000.0,8000.0,8000.0,8000.0,3600],["2022-07-05",7900.0,8000.0,7800.0,8000.0,6300],["2022-07-06",8000.0,8000.0,7700.0,7700.0,10700],["2022-07-07",7800.0,8500.0,7800.0,8400.0,14500],["2022-07-08",8400.0,8400.0,8200.0,8400.0,12000],["2022-07-11",8400.0,8400.0,8400.0,8400.0,8700],["2022-07-12",9500.0,9500.0,8100.0,8300.0,15100],["2022-07-13",8300.0,8300.0,8300.0,8300.0,0],["2022-07-14",8000.0,8500.0,8000.0,8300.0,13200],["2022-07-15",8400.0,8400.0,8200.0,8400.0,2800],["2022-07-18",8000.0,8400.0,8000.0,8200.0,10400],["2022-07-19",8500.0,8500.0,8500.0,8500.0,100],["2022-07-20",8600.0,8600.0,8600.0,8600.0,22269],["2022-07-21",8500.0,8900.0,8500.0,8700.0,18600],["2022-07-22",9400.0,9400.0,9400.0,9400.0,100],["2022-07-25",8400.0,8400.0,8000.0,8100.0,5600],["2022-07-26",8100.0,8300.0,8100.0,8200.0,12300],["2022-07-27",8000.0,8200.0,8000.0,8200.0,12700],["2022-07-28",8800.0,8800.0,8200.0,8200.0,4300],["2022-07-29",8000.0,8800.0,8000.0,8100.0,16900],["2022-08-01",8200.0,8200.0,8200.0,8200.0,11100],["2022-08-02",8100.0,8300.0,8000.0,8300.0,42900],["2022-08-03",8200.0,8200.0,8100.0,8200.0,10800],["2022-08-04",8400.0,8500.0,8200.0,8300.0,24300],["2022-08-05",8300.0,9200.0,8100.0,8800.0,30400],["2022-08-08",8200.0,8500.0,8200.0,8200.0,18300],["2022-08-09",8200.0,8400.0,8200.0,8400.0,3500],["2022-08-10",8300.0,8400.0,8200.0,8300.0,22500],["2022-08-11",8300.0,8300.0,8200.0,8300.0,34300],["2022-08-12",8400.0,8400.0,8300.0,8300.0,4300],["2022-08-15",9100.0,9100.0,8300.0,8300.0,10900],["2022-08-16",8400.0,8600.0,8400.0,8500.0,25200],["2022-08-17",8400.0,8800.0,8400.0,8500.0,5000],["2022-08-18",8200.0,8600.0,8200.0,8500.0,26900],["2022-08-19",8900.0,8900.0,8300.0,8800.0,23300],["2022-08-22",9000.0,9000.0,8700.0,8800.0,5200],["2022-08-23",8800.0,8900.0,8600.0,8900.0,38300],["2022-08-24",8800.0,8800.0,8000.0,8400.0,26200],["2022-08-25",8800.0,8800.0,8400.0,8700.0,25400],["2022-08-26",8500.0,9000.0,8400.0,8900.0,31300],["2022-08-29",8500.0,8500.0,8500.0,8500.0,2300],["2022-08-30",9500.0,9500.0,8400.0,8700.0,18100],["2022-08-31",8600.0,8800.0,8000.0,8000.0,35100],["2022-09-05",8500.0,8700.0,8500.0,8700.0,16100],["2022-09-06",8600.0,8800.0,8600.0,8700.0,31300],["2022-09-07",8400.0,8800.0,8400.0,8500.0,27200],["2022-09-08",8500.0,8800.0,8400.0,8400.0,21700],["2022-09-09",8300.0,8700.0,8200.0,8500.0,16000],["2022-09-12",8500.0,9400.0,8500.0,8500.0,5100],["2022-09-13",8900.0,8900.0,8300.0,8500.0,21500],["2022-09-14",8200.0,8500.0,8200.0,8300.0,6100],["2022-09-15",8800.0,8800.0,8500.0,8600.0,51200],["2022-09-16",9000.0,9000.0,8300.0,8700.0,47300],["2022-09-19",8300.0,8900.0,8000.0,8900.0,24800],["2022-09-20",8300.0,8600.0,8200.0,8600.0,6900],["2022-09-21",8300.0,8400.0,8200.0,8400.0,34500],["2022-09-22",8300.0,8800.0,8200.0,8800.0,788800],["2022-09-23",8600.0,8600.0,8300.0,8400.0,373100],["2022-09-26",8500.0,8800.0,8000.0,8000.0,48200],["2022-09-27",8000.0,8500.0,7900.0,8500.0,4100],["2022-09-28",8000.0,8500.0,7500.0,8300.0,32400],["2022-09-29",7700.0,8100.0,7500.0,8100.0,8900],["2022-09-30",8700.0,8700.0,7600.0,8200.0,9600],["2022-10-03",7700.0,7700.0,7000.0,7000.0,49100],["2022-10-04",7900.0,7900.0,7400.0,7600.0,12300],["2022-10-05",7600.0,7700.0,7600.0,7600.0,737500],["2022-10-06",7600.0,7600.0,7600.0,7600.0,2000],["2022-10-07",7600.0,7600.0,7100.0,7600.0,22400],["2022-10-10",7600.0,7600.0,7000.0,7000.0,289200],["2022-10-11",7600.0,7600.0,7000.0,7000.0,47900],["2022-10-12",7500.0,7600.0,7400.0,7600.0,18800],["2022-10-13",7500.0,7600.0,7500.0,7600.0,3500],["2022-10-14",7600.0,8200.0,7600.0,7800.0,129000],["2022-10-17",7700.0,8800.0,7700.0,8800.0,86100],["2022-10-18",9600.0,10000.0,8500.0,8500.0,41200],["2022-10-19",8600.0,8700.0,8100.0,8100.0,16700],["2022-10-20",7400.0,7700.0,7200.0,7700.0,10100],["2022-10-21",8500.0,8500.0,7200.0,7200.0,37500],["2022-10-24",8500.0,8500.0,7200.0,7200.0,39300],["2022-10-25",8700.0,8700.0,6800.0,7900.0,52300],["2022-10-26",8600.0,8600.0,7000.0,7000.0,17100],["2022-10-27",7800.0,8000.0,7600.0,7900.0,13600],["2022-10-28",7100.0,7900.0,7000.0,7900.0,51900],["2022-10-31",7700.0,8000.0,7400.0,7400.0,39100],["2022-11-01",7400.0,7500.0,7200.0,7200.0,9900],["2022-11-02",7200.0,7200.0,7000.0,7000.0,6000],["2022-11-03",7100.0,7100.0,6500.0,6900.0,17600],["2022-11-04",6900.0,6900.0,6900.0,6900.0,6000],["2022-11-07",7200.0,7200.0,6500.0,6600.0,26600],["2022-11-08",6500.0,6500.0,5900.0,6200.0,84800],["2022-11-09",6000.0,6200.0,5700.0,5900.0,30500],["2022-11-10",5600.0,5900.0,5500.0,5500.0,128600],["2022-11-11",5500.0,5600.0,5500.0,5500.0,1000],["2022-11-14",6000.0,6000.0,5200.0,5300.0,33000],["2022-11-15",5800.0,6100.0,5400.0,5500.0,25800],["2022-11-16",5900.0,6800.0,5800.0,6000.0,13200],["2022-11-17",6800.0,6800.0,6100.0,6100.0,5600],["2022-11-18",6700.0,6700.0,5800.0,5800.0,1500],["2022-11-21",5500.0,6800.0,5500.0,6300.0,1800],["2022-11-22",6500.0,6800.0,6500.0,6500.0,6900],["2022-11-23",6100.0,6100.0,6100.0,6100.0,3000],["2022-11-24",6000.0,6000.0,6000.0,6000.0,25500],["2022-11-25",6000.0,6000.0,6000.0,6000.0,900],["2022-11-28",5600.0,6000.0,5600.0,6000.0,3300],["2022-11-29",6000.0,6000.0,6000.0,6000.0,1000],["2022-11-30",6300.0,6500.0,6300.0,6500.0,2700],["2022-12-01",6300.0,7100.0,6000.0,7100.0,8200],["2022-12-02",6700.0,6900.0,6200.0,6200.0,28500],["2022-12-05",6700.0,6800.0,6400.0,6400.0,21900],["2022-12-06",6700.0,6700.0,6700.0,6700.0,30000],["2022-12-07",6000.0,6800.0,6000.0,6000.0,58400],["2022-12-08",6000.0,6500.0,5900.0,6000.0,31100],["2022-12-09",6200.0,6200.0,6200.0,6200.0,0],["2022-12-12",5900.0,6700.0,5900.0,6700.0,15600],["2022-12-13",6000.0,6000.0,6000.0,6000.0,0],["2022-12-14",6200.0,6200.0,5900.0,5900.0,12500],["2022-12-15",5800.0,5800.0,5700.0,5700.0,4600],["2022-12-16",5800.0,5800.0,5700.0,5800.0,10400],["2022-12-19",6000.0,6200.0,5800.0,5800.0,47700],["2022-12-20",6000.0,6000.0,5700.0,5800.0,3700],["2022-12-21",6000.0,6000.0,5300.0,5400.0,16900],["2022-12-22",5500.0,5900.0,5500.0,5900.0,2500],["2022-12-23",5600.0,5600.0,5400.0,5400.0,5200],["2022-12-26",5500.0,5500.0,5300.0,5300.0,12100],["2022-12-27",5300.0,5700.0,5300.0,5700.0,11900],["2022-12-28",5600.0,5600.0,5400.0,5400.0,8500],["2022-12-29",5500.0,5500.0,5500.0,5500.0,0],["2022-12-30",5800.0,5900.0,5800.0,5900.0,5000],["2023-01-03",5800.0,5800.0,5800.0,5800.0,0],["2023-01-04",5900.0,5900.0,5900.0,5900.0,10800],["2023-01-05",5900.0,5900.0,5800.0,5900.0,2300],["2023-01-06",5900.0,5900.0,5900.0,5900.0,4500],["2023-01-09",5900.0,5900.0,5900.0,5900.0,0],["2023-01-10",5700.0,5700.0,5700.0,5700.0,10500],["2023-01-11",6300.0,6300.0,6300.0,6300.0,100],["2023-01-12",6300.0,6300.0,6300.0,6300.0,0],["2023-01-13",6300.0,6300.0,6300.0,6300.0,0],["2023-01-16",6300.0,6300.0,6300.0,6300.0,0],["2023-01-17",5500.0,5600.0,5400.0,5600.0,73700],["2023-01-18",6200.0,6200.0,6200.0,6200.0,1500],["2023-01-19",7100.0,7100.0,5800.0,5900.0,5100],["2023-01-27",5800.0,5900.0,5800.0,5900.0,3400],["2023-01-30",5700.0,5800.0,5600.0,5800.0,5000],["2023-01-31",5700.0,6300.0,5700.0,6300.0,17400],["2023-02-01",5700.0,5700.0,5700.0,5700.0,0],["2023-02-02",5700.0,5700.0,5700.0,5700.0,0],["2023-02-03",5700.0,5700.0,5700.0,5700.0,0],["2023-02-06",6100.0,6100.0,6100.0,6100.0,1100],["2023-02-07",6000.0,6000.0,6000.0,6000.0,3300],["2023-02-08",6000.0,6000.0,6000.0,6000.0,0],["2023-02-09",6000.0,6000.0,6000.0,6000.0,0],["2023-02-10",6300.0,6300.0,5600.0,6000.0,3300],["2023-02-13",5500.0,6000.0,5500.0,6000.0,14100],["2023-02-14",5500.0,5900.0,5500.0,5900.0,5500],["2023-02-15",5900.0,6000.0,5900.0,6000.0,5400],["2023-02-16",5900.0,6000.0,5900.0,6000.0,13100],["2023-02-17",5900.0,6000.0,5900.0,6000.0,3300],["2023-02-20",6000.0,6000.0,6000.0,6000.0,38200],["2023-02-21",5800.0,6200.0,5800.0,6200.0,700],["2023-02-22",6000.0,6000.0,6000.0,6000.0,27700],["2023-02-23",5900.0,6100.0,5900.0,6000.0,4200],["2023-02-24",5600.0,6100.0,5600.0,6100.0,3200],["2023-02-27",5700.0,6100.0,5700.0,6000.0,10200],["2023-02-28",6000.0,6000.0,6000.0,6000.0,0],["2023-03-01",6000.0,6000.0,5800.0,6000.0,13200],["2023-03-02",6000.0,6000.0,6000.0,6000.0,0],["2023-03-03",5800.0,6000.0,5800.0,6000.0,12000],["2023-03-06",5900.0,5900.0,5900.0,5900.0,2000],["2023-03-07",5700.0,6000.0,5700.0,6000.0,1100],["2023-03-08",5900.0,6000.0,5900.0,6000.0,200],["2023-03-09",5700.0,6000.0,5700.0,6000.0,29949],["2023-03-10",5600.0,5700.0,5600.0,5700.0,1400],["2023-03-13",5700.0,5700.0,5700.0,5700.0,2000],["2023-03-14",5700.0,5700.0,5700.0,5700.0,0],["2023-03-15",6000.0,6000.0,6000.0,6000.0,100],["2023-03-16",6000.0,6000.0,6000.0,6000.0,0],["2023-03-17",6000.0,6000.0,6000.0,6000.0,0],["2023-03-20",6000.0,6000.0,5700.0,6000.0,15000],["2023-03-21",6000.0,6000.0,6000.0,6000.0,3900],["2023-03-22",5700.0,6000.0,5700.0,6000.0,13800],["2023-03-23",5900.0,6100.0,5900.0,6100.0,2600],["2023-03-24",6600.0,6600.0,6000.0,6100.0,8600],["2023-03-27",6900.0,6900.0,6000.0,6000.0,200],["2023-03-28",6500.0,6500.0,6500.0,6500.0,0],["2023-03-29",6000.0,6000.0,6000.0,6000.0,10200],["2023-03-30",6000.0,6200.0,6000.0,6200.0,3200],["2023-03-31",6100.0,6100.0,6100.0,6100.0,0],["2023-04-03",6600.0,6600.0,6300.0,6300.0,1100],["2023-04-04",6300.0,6300.0,6300.0,6300.0,0],["2023-04-05",6000.0,6300.0,6000.0,6300.0,17900],["2023-04-06",6000.0,6000.0,6000.0,6000.0,9200],["2023-04-07",6000.0,6200.0,6000.0,6200.0,36400],["2023-04-10",6000.0,6100.0,6000.0,6100.0,11100],["2023-04-11",6000.0,6000.0,6000.0,6000.0,0],["2023-04-12",6000.0,6000.0,6000.0,6000.0,0],["2023-04-13",6000.0,6000.0,6000.0,6000.0,0],["2023-04-14",5600.0,5700.0,5600.0,5700.0,7500],["2023-04-17",5700.0,5700.0,5700.0,5700.0,0],["2023-04-18",5700.0,5700.0,5700.0,5700.0,0],["2023-04-19",5700.0,5700.0,5700.0,5700.0,0],["2023-04-20",5700.0,5700.0,5700.0,5700.0,0],["2023-04-21",5700.0,6000.0,5500.0,6000.0,194700],["2023-04-24",5600.0,5600.0,5600.0,5600.0,0],["2023-04-25",5600.0,5600.0,5600.0,5600.0,0],["2023-04-26",5600.0,5600.0,5600.0,5600.0,0],["2023-04-27",5600.0,5600.0,5600.0,5600.0,0],["2023-04-28",5400.0,6000.0,5400.0,5600.0,6600],["2023-05-04",5700.0,5700.0,5700.0,5700.0,0],["2023-05-05",5800.0,5800.0,5800.0,5800.0,600],["2023-05-08",5800.0,5800.0,5800.0,5800.0,0],["2023-05-09",5800.0,5800.0,5800.0,5800.0,0],["2023-05-10",5800.0,5800.0,5800.0,5800.0,0],["2023-05-11",5800.0,5800.0,5800.0,5800.0,0],["2023-05-12",5700.0,5800.0,5100.0,5500.0,16100],["2023-05-15",5600.0,5600.0,5600.0,5600.0,0],["2023-05-16",5600.0,5600.0,5600.0,5600.0,0],["2023-05-17",5600.0,5600.0,5600.0,5600.0,0],["2023-05-18",5600.0,5600.0,5600.0,5600.0,0],["2023-05-19",5500.0,5500.0,5200.0,5200.0,20400],["2023-05-22",5300.0,5300.0,5300.0,5300.0,0],["2023-05-23",5300.0,5300.0,5300.0,5300.0,0],["2023-05-24",5300.0,5300.0,5300.0,5300.0,0],["2023-05-25",5300.0,5300.0,5300.0,5300.0,0],["2023-05-26",5300.0,5400.0,5200.0,5400.0,51700],["2023-05-29",5300.0,5300.0,5300.0,5300.0,0],["2023-05-30",5300.0,5300.0,5300.0,5300.0,0],["2023-05-31",5300.0,5300.0,5300.0,5300.0,0],["2023-06-01",5300.0,5300.0,5300.0,5300.0,0],["2023-06-02",5600.0,5600.0,5300.0,5300.0,32400],["2023-06-05",5400.0,5400.0,5400.0,5400.0,0],["2023-06-06",5400.0,5400.0,5400.0,5400.0,0],["2023-06-07",5400.0,5400.0,5400.0,5400.0,0],["2023-06-08",5400.0,5400.0,5400.0,5400.0,0],["2023-06-09",5400.0,5400.0,4900.0,4900.0,65800],["2023-06-12",4900.0,4900.0,4900.0,4900.0,0],["2023-06-13",4900.0,4900.0,4900.0,4900.0,0],["2023-06-14",4900.0,4900.0,4900.0,4900.0,0],["2023-06-15",4900.0,4900.0,4900.0,4900.0,0],["2023-06-16",5000.0,5000.0,4900.0,5000.0,6000],["2023-06-19",4900.0,4900.0,4900.0,4900.0,0],["2023-06-20",4900.0,4900.0,4900.0,4900.0,0],["2023-06-21",4900.0,4900.0,4900.0,4900.0,0],["2023-06-22",4900.0,4900.0,4900.0,4900.0,0],["2023-06-23",5000.0,5200.0,4900.0,5200.0,137000],["2023-06-26",5100.0,5100.0,5100.0,5100.0,0],["2023-06-27",5100.0,5100.0,5100.0,5100.0,0],["2023-06-28",5100.0,5100.0,5100.0,5100.0,0],["2023-06-29",5100.0,5100.0,5100.0,5100.0,0],["2023-06-30",5200.0,5600.0,5100.0,5200.0,83400],["2023-07-03",5200.0,5200.0,5200.0,5200.0,0],["2023-07-04",5200.0,5200.0,5200.0,5200.0,0],["2023-07-05",5200.0,5200.0,5200.0,5200.0,0],["2023-07-06",5200.0,5200.0,5200.0,5200.0,0],["2023-07-07",5400.0,5700.0,5400.0,5700.0,28300],["2023-07-10",5600.0,5600.0,5600.0,5600.0,0],["2023-07-11",5600.0,5600.0,5600.0,5600.0,0],["2023-07-12",5600.0,5600.0,5600.0,5600.0,0],["2023-07-13",5600.0,5600.0,5600.0,5600.0,0],["2023-07-14",5700.0,6000.0,5700.0,5900.0,2600],["2023-07-17",5900.0,5900.0,5900.0,5900.0,0],["2023-07-18",5900.0,5900.0,5900.0,5900.0,0],["2023-07-19",5900.0,5900.0,5900.0,5900.0,0],["2023-07-20",5900.0,5900.0,5900.0,5900.0,0],["2023-07-21",6000.0,6100.0,5700.0,6100.0,27500],["2023-07-24",6000.0,6000.0,6000.0,6000.0,0],["2023-07-25",6000.0,6000.0,6000.0,6000.0,0],["2023-07-26",6000.0,6000.0,6000.0,6000.0,0],["2023-07-27",6000.0,6000.0,6000.0,6000.0,0],["2023-07-28",6200.0,6900.0,6200.0,6900.0,40800],["2023-07-31",6800.0,6800.0,6800.0,6800.0,0],["2023-08-01",6800.0,6800.0,6800.0,6800.0,0],["2023-08-02",6800.0,6800.0,6800.0,6800.0,0],["2023-08-03",6800.0,6800.0,6800.0,6800.0,0],["2023-08-04",7500.0,7500.0,6500.0,6500.0,36100],["2023-08-07",6700.0,6700.0,6700.0,6700.0,0],["2023-08-08",6700.0,6700.0,6700.0,6700.0,0],["2023-08-09",6700.0,6700.0,6700.0,6700.0,0],["2023-08-10",6700.0,6700.0,6700.0,6700.0,0],["2023-08-11",6700.0,6700.0,6200.0,6500.0,253558],["2023-08-14",6500.0,6500.0,6500.0,6500.0,0],["2023-08-15",6500.0,6500.0,6500.0,6500.0,0],["2023-08-16",6500.0,6500.0,6500.0,6500.0,0],["2023-08-17",6500.0,6500.0,6500.0,6500.0,0],["2023-08-18",6500.0,6600.0,6000.0,6000.0,29200],["2023-08-21",6300.0,6300.0,6300.0,6300.0,0],["2023-08-22",6300.0,6300.0,6300.0,6300.0,0],["2023-08-23",6300.0,6300.0,6300.0,6300.0,0],["2023-08-24",6300.0,6300.0,6300.0,6300.0,0],["2023-08-25",6400.0,6400.0,6000.0,6000.0,6800],["2023-08-28",6200.0,6200.0,6200.0,6200.0,0],["2023-08-29",6200.0,6200.0,6200.0,6200.0,0],["2023-08-30",6200.0,6200.0,6200.0,6200.0,0],["2023-08-31",6200.0,6200.0,6200.0,6200.0,0],["2023-09-05",6200.0,6200.0,6200.0,6200.0,0],["2023-09-06",6200.0,6200.0,6200.0,6200.0,0],["2023-09-07",6200.0,6200.0,6200.0,6200.0,0],["2023-09-08",6200.0,6300.0,6000.0,6100.0,27400],["2023-09-11",6100.0,6100.0,6100.0,6100.0,0],["2023-09-12",6100.0,6100.0,6100.0,6100.0,0],["2023-09-13",6100.0,6100.0,6100.0,6100.0,0],["2023-09-14",6100.0,6100.0,6100.0,6100.0,0],["2023-09-15",6300.0,6800.0,6300.0,6700.0,85760],["2023-09-18",6700.0,6700.0,6700.0,6700.0,0],["2023-09-19",6700.0,6700.0,6700.0,6700.0,0],["2023-09-20",6700.0,6700.0,6700.0,6700.0,0],["2023-09-21",6700.0,6700.0,6700.0,6700.0,0],["2023-09-22",7100.0,7200.0,6700.0,7200.0,871870],["2023-09-25",7100.0,7100.0,7100.0,7100.0,0],["2023-09-26",7100.0,7100.0,7100.0,7100.0,0],["2023-09-27",7100.0,7100.0,7100.0,7100.0,0],["2023-09-28",7100.0,7100.0,7100.0,7100.0,0],["2023-09-29",7900.0,7900.0,7100.0,7100.0,2914597],["2023-10-02",7200.0,7200.0,7200.0,7200.0,0],["2023-10-03",7200.0,7200.0,7200.0,7200.0,0],["2023-10-04",7200.0,7200.0,7200.0,7200.0,0],["2023-10-05",7200.0,7200.0,7200.0,7200.0,0],["2023-10-06",7300.0,7700.0,7200.0,7500.0,2510509],["2023-10-09",7400.0,7400.0,7400.0,7400.0,0],["2023-10-10",7400.0,7400.0,7400.0,7400.0,0],["2023-10-11",7400.0,7400.0,7400.0,7400.0,0],["2023-10-12",7400.0,7400.0,7400.0,7400.0,0],["2023-10-13",8300.0,8500.0,8200.0,8500.0,433372],["2023-10-16",8500.0,8500.0,8500.0,8500.0,0],["2023-10-17",8500.0,8500.0,8500.0,8500.0,0],["2023-10-18",8500.0,8500.0,8500.0,8500.0,0],["2023-10-19",8500.0,8500.0,8500.0,8500.0,0],["2023-10-20",8800.0,8900.0,8500.0,8500.0,3283700],["2023-10-23",8500.0,8500.0,8500.0,8500.0,0],["2023-10-24",8500.0,8500.0,8500.0,8500.0,0],["2023-10-25",8500.0,8500.0,8500.0,8500.0,0],["2023-10-26",8500.0,8500.0,8500.0,8500.0,0],["2023-10-27",8500.0,8500.0,8200.0,8200.0,2300],["2023-10-30",8400.0,8400.0,8400.0,8400.0,0],["2023-10-31",8400.0,8400.0,8400.0,8400.0,0],["2023-11-01",8400.0,8400.0,8400.0,8400.0,0],["2023-11-02",8400.0,8400.0,8400.0,8400.0,0],["2023-11-03",8900.0,8900.0,8800.0,8800.0,1600],["2023-11-06",8900.0,8900.0,8900.0,8900.0,0],["2023-11-07",8900.0,8900.0,8900.0,8900.0,0],["2023-11-08",8900.0,8900.0,8900.0,8900.0,0],["2023-11-09",8900.0,8900.0,8900.0,8900.0,0],["2023-11-10",7700.0,8000.0,7600.0,7700.0,27000],["2023-11-13",7600.0,7600.0,7600.0,7600.0,0],["2023-11-14",7600.0,7600.0,7600.0,7600.0,0],["2023-11-15",7600.0,7600.0,7600.0,7600.0,0],["2023-11-16",7600.0,7600.0,7600.0,7600.0,0],["2023-11-17",7600.0,7800.0,7600.0,7600.0,4000],["2023-11-20",7800.0,7800.0,7800.0,7800.0,0],["2023-11-21",7800.0,7800.0,7800.0,7800.0,0],["2023-11-22",7800.0,7800.0,7800.0,7800.0,0],["2023-11-23",7800.0,7800.0,7800.0,7800.0,0],["2023-11-24",6900.0,7000.0,6700.0,6700.0,22700],["2023-11-27",6800.0,6800.0,6800.0,6800.0,0],["2023-11-28",6800.0,6800.0,6800.0,6800.0,0],["2023-11-29",6800.0,6800.0,6800.0,6800.0,0],["2023-11-30",6800.0,6800.0,6800.0,6800.0,0],["2023-12-01",7000.0,7000.0,6900.0,7000.0,13600],["2023-12-04",7000.0,7000.0,7000.0,7000.0,0],["2023-12-05",7000.0,7000.0,7000.0,7000.0,0],["2023-12-06",7000.0,7000.0,7000.0,7000.0,0],["2023-12-07",7000.0,7000.0,7000.0,7000.0,0],["2023-12-08",6500.0,8000.0,6500.0,8000.0,68600],["2023-12-11",7200.0,7200.0,7200.0,7200.0,0],["2023-12-12",7200.0,7200.0,7200.0,7200.0,0],["2023-12-13",7200.0,7200.0,7200.0,7200.0,0],["2023-12-14",7200.0,7200.0,7200.0,7200.0,0],["2023-12-15",7900.0,7900.0,7900.0,7900.0,100],["2023-12-18",7900.0,7900.0,7900.0,7900.0,0],["2023-12-19",7900.0,7900.0,7900.0,7900.0,0],["2023-12-20",7900.0,7900.0,7900.0,7900.0,0],["2023-12-21",7900.0,7900.0,7900.0,7900.0,0],["2023-12-22",6800.0,6800.0,6800.0,6800.0,3300],["2023-12-25",6800.0,6800.0,6800.0,6800.0,0],["2023-12-26",6800.0,6800.0,6800.0,6800.0,0],["2023-12-27",6800.0,6800.0,6800.0,6800.0,0],["2023-12-28",6800.0,6800.0,6800.0,6800.0,0],["2023-12-29",6900.0,7600.0,6900.0,7600.0,4900],["2024-01-02",7000.0,7000.0,7000.0,7000.0,0],["2024-01-03",7000.0,7000.0,7000.0,7000.0,0],["2024-01-04",7000.0,7000.0,7000.0,7000.0,0],["2024-01-05",8000.0,8000.0,6500.0,7000.0,3200],["2024-01-08",7000.0,7000.0,7000.0,7000.0,0],["2024-01-09",7000.0,7000.0,7000.0,7000.0,0],["2024-01-10",7000.0,7000.0,7000.0,7000.0,0],["2024-01-11",7000.0,7000.0,7000.0,7000.0,0],["2024-01-12",7000.0,7700.0,7000.0,7000.0,1900],["2024-01-15",7100.0,7100.0,7100.0,7100.0,0],["2024-01-16",7100.0,7100.0,7100.0,7100.0,0],["2024-01-17",7100.0,7100.0,7100.0,7100.0,0],["2024-01-18",7100.0,7100.0,7100.0,7100.0,0],["2024-01-19",7500.0,7500.0,6200.0,6200.0,15300],["2024-01-22",6600.0,6600.0,6600.0,6600.0,0],["2024-01-23",6600.0,6600.0,6600.0,6600.0,0],["2024-01-24",6600.0,6600.0,6600.0,6600.0,0],["2024-01-25",6600.0,6600.0,6600.0,6600.0,0],["2024-01-26",6200.0,6900.0,5700.0,6900.0,80900],["2024-01-29",5800.0,5800.0,5800.0,5800.0,0],["2024-01-30",5800.0,5800.0,5800.0,5800.0,0],["2024-01-31",5800.0,5800.0,5800.0,5800.0,0],["2024-02-01",5800.0,5800.0,5800.0,5800.0,0],["2024-02-02",5500.0,6500.0,5000.0,5100.0,24300],["2024-02-05",5200.0,5200.0,5200.0,5200.0,0],["2024-02-06",5200.0,5200.0,5200.0,5200.0,0],["2024-02-07",5200.0,5200.0,5200.0,5200.0,0],["2024-02-15",5200.0,5200.0,5200.0,5200.0,0],["2024-02-16",5800.0,5800.0,5200.0,5200.0,5000],["2024-02-19",5400.0,5400.0,5400.0,5400.0,0],["2024-02-20",5400.0,5400.0,5400.0,5400.0,0],["2024-02-21",5400.0,5400.0,5400.0,5400.0,0],["2024-02-22",5400.0,5400.0,5400.0,5400.0,0],["2024-02-23",5400.0,5400.0,4600.0,5400.0,18600],["2024-02-26",4700.0,4700.0,4700.0,4700.0,0],["2024-02-27",4700.0,4700.0,4700.0,4700.0,0],["2024-02-28",4700.0,4700.0,4700.0,4700.0,0],["2024-02-29",4700.0,4700.0,4700.0,4700.0,0],["2024-03-01",4700.0,5300.0,4700.0,5300.0,4000],["2024-03-04",4900.0,4900.0,4900.0,4900.0,0],["2024-03-05",4900.0,4900.0,4900.0,4900.0,0],["2024-03-06",4900.0,4900.0,4900.0,4900.0,0],["2024-03-07",4900.0,4900.0,4900.0,4900.0,0],["2024-03-08",5600.0,5600.0,5600.0,5600.0,900],["2024-03-11",5600.0,5600.0,5600.0,5600.0,0],["2024-03-12",5600.0,5600.0,5600.0,5600.0,0],["2024-03-13",5600.0,5600.0,5600.0,5600.0,0],["2024-03-14",5600.0,5600.0,5600.0,5600.0,0],["2024-03-15",5600.0,5600.0,5600.0,5600.0,3800],["2024-03-18",5600.0,5600.0,5600.0,5600.0,0],["2024-03-19",5600.0,5600.0,5600.0,5600.0,0],["2024-03-20",5600.0,5600.0,5600.0,5600.0,0],["2024-03-21",5600.0,5600.0,5600.0,5600.0,0],["2024-03-22",6300.0,6300.0,5600.0,6300.0,1800],["2024-03-25",5900.0,5900.0,5900.0,5900.0,0],["2024-03-26",5900.0,5900.0,5900.0,5900.0,0],["2024-03-27",5900.0,5900.0,5900.0,5900.0,0],["2024-03-28",5900.0,5900.0,5900.0,5900.0,0],["2024-03-29",5900.0,5900.0,5900.0,5900.0,0],["2024-04-01",5900.0,5900.0,5900.0,5900.0,0],["2024-04-02",5900.0,5900.0,5900.0,5900.0,0],["2024-04-03",5900.0,5900.0,5900.0,5900.0,0],["2024-04-04",5900.0,5900.0,5900.0,5900.0,0],["2024-04-05",6500.0,6500.0,5900.0,5900.0,2700],["2024-04-08",6000.0,6000.0,6000.0,6000.0,0],["2024-04-09",6000.0,6000.0,6000.0,6000.0,0],["2024-04-10",6000.0,6000.0,6000.0,6000.0,0],["2024-04-11",6000.0,6000.0,6000.0,6000.0,0],["2024-04-12",6000.0,6400.0,6000.0,6000.0,7700],["2024-04-15",6100.0,6100.0,6100.0,6100.0,0],["2024-04-16",6100.0,6100.0,6100.0,6100.0,0],["2024-04-17",6100.0,6100.0,6100.0,6100.0,0],["2024-04-19",6500.0,6500.0,6300.0,6300.0,1400],["2024-04-22",6300.0,6300.0,6300.0,6300.0,0],["2024-04-23",6300.0,6300.0,6300.0,6300.0,0],["2024-04-24",6300.0,6300.0,6300.0,6300.0,0],["2024-04-25",6300.0,6300.0,6300.0,6300.0,0],["2024-04-26",6300.0,6300.0,6300.0,6300.0,1000],["2024-05-02",6300.0,6300.0,6300.0,6300.0,0],["2024-05-03",7100.0,7100.0,6000.0,6400.0,2700],["2024-05-06",6200.0,6200.0,6200.0,6200.0,0],["2024-05-07",6200.0,6200.0,6200.0,6200.0,0],["2024-05-08",6200.0,6200.0,6200.0,6200.0,0],["2024-05-09",6200.0,6200.0,6200.0,6200.0,0],["2024-05-10",5300.0,5400.0,5300.0,5400.0,16100],["2024-05-13",5300.0,5300.0,5300.0,5300.0,0],["2024-05-14",5300.0,5300.0,5300.0,5300.0,0],["2024-05-15",5300.0,5300.0,5300.0,5300.0,0],["2024-05-16",5300.0,5300.0,5300.0,5300.0,0],["2024-05-17",4700.0,5800.0,4700.0,5600.0,2000],["2024-05-20",5400.0,5400.0,5400.0,5400.0,0],["2024-05-21",5400.0,5400.0,5400.0,5400.0,0],["2024-05-22",5400.0,5400.0,5400.0,5400.0,0],["2024-05-23",5400.0,5400.0,5400.0,5400.0,0],["2024-05-24",6000.0,6200.0,6000.0,6200.0,12300],["2024-05-27",6100.0,6100.0,6100.0,6100.0,0],["2024-05-28",6100.0,6100.0,6100.0,6100.0,0],["2024-05-29",6100.0,6100.0,6100.0,6100.0,0],["2024-05-30",6100.0,6100.0,6100.0,6100.0,0],["2024-05-31",5700.0,5700.0,5700.0,5700.0,4500],["2024-06-03",5700.0,5700.0,5700.0,5700.0,0],["2024-06-04",5700.0,5700.0,5700.0,5700.0,0],["2024-06-05",5700.0,5700.0,5700.0,5700.0,0],["2024-06-06",5700.0,5700.0,5700.0,5700.0,0],["2024-06-07",5700.0,5700.0,5400.0,5400.0,7100],["2024-06-10",5600.0,5600.0,5600.0,5600.0,0],["2024-06-11",5600.0,5600.0,5600.0,5600.0,0],["2024-06-12",5600.0,5600.0,5600.0,5600.0,0],["2024-06-13",5600.0,5600.0,5600.0,5600.0,0],["2024-06-14",6000.0,6000.0,6000.0,6000.0,1433492],["2024-06-17",6000.0,6000.0,6000.0,6000.0,0],["2024-06-18",6000.0,6000.0,6000.0,6000.0,0],["2024-06-19",6000.0,6000.0,6000.0,6000.0,0],["2024-06-20",6000.0,6000.0,6000.0,6000.0,0],["2024-06-21",6800.0,6800.0,5800.0,6000.0,1200],["2024-06-24",5900.0,5900.0,5900.0,5900.0,0],["2024-06-25",5900.0,5900.0,5900.0,5900.0,0],["2024-06-26",5900.0,5900.0,5900.0,5900.0,0],["2024-06-27",5900.0,5900.0,5900.0,5900.0,0],["2024-06-28",5900.0,5900.0,5700.0,5700.0,1500],["2024-07-01",5800.0,5800.0,5800.0,5800.0,0],["2024-07-02",5800.0,5800.0,5800.0,5800.0,0],["2024-07-03",5800.0,5800.0,5800.0,5800.0,0],["2024-07-04",5800.0,5800.0,5800.0,5800.0,0],["2024-07-05",5500.0,5500.0,5200.0,5200.0,5900],["2024-07-08",5300.0,5300.0,5300.0,5300.0,0],["2024-07-09",5300.0,5300.0,5300.0,5300.0,0],["2024-07-10",5300.0,5300.0,5300.0,5300.0,0],["2024-07-11",5300.0,5300.0,5300.0,5300.0,0],["2024-07-12",5600.0,5900.0,5600.0,5600.0,10400],["2024-07-15",5800.0,5800.0,5800.0,5800.0,0],["2024-07-16",5800.0,5800.0,5800.0,5800.0,0],["2024-07-17",5800.0,5800.0,5800.0,5800.0,0],["2024-07-18",5800.0,5800.0,5800.0,5800.0,0],["2024-07-19",5800.0,5800.0,5800.0,5800.0,0],["2024-07-22",5800.0,5800.0,5800.0,5800.0,0],["2024-07-23",5800.0,5800.0,5800.0,5800.0,0],["2024-07-24",5800.0,5800.0,5800.0,5800.0,0],["2024-07-25",5800.0,5800.0,5800.0,5800.0,0],["2024-07-26",5800.0,6000.0,5800.0,6000.0,2200],["2024-07-29",5900.0,5900.0,5900.0,5900.0,0],["2024-07-30",5900.0,5900.0,5900.0,5900.0,0],["2024-07-31",5900.0,5900.0,5900.0,5900.0,0],["2024-08-01",5900.0,5900.0,5900.0,5900.0,0],["2024-08-02",6700.0,6700.0,6700.0,6700.0,100],["2024-08-05",6700.0,6700.0,6700.0,6700.0,0],["2024-08-06",6700.0,6700.0,6700.0,6700.0,0],["2024-08-07",6700.0,6700.0,6700.0,6700.0,0],["2024-08-08",6700.0,6700.0,6700.0,6700.0,0],["2024-08-09",5700.0,6000.0,5700.0,6000.0,124300],["2024-08-12",6000.0,6000.0,6000.0,6000.0,0],["2024-08-13",6000.0,6000.0,6000.0,6000.0,0],["2024-08-14",6000.0,6000.0,6000.0,6000.0,0],["2024-08-15",6000.0,6000.0,6000.0,6000.0,0],["2024-08-16",6000.0,6200.0,6000.0,6100.0,150700],["2024-08-19",6000.0,6000.0,6000.0,6000.0,0],["2024-08-20",6000.0,6000.0,6000.0,6000.0,0],["2024-08-21",6000.0,6000.0,6000.0,6000.0,0],["2024-08-22",6000.0,6000.0,6000.0,6000.0,0],["2024-08-23",6000.0,6200.0,5900.0,5900.0,197000],["2024-08-26",6000.0,6000.0,6000.0,6000.0,0],["2024-08-27",6000.0,6000.0,6000.0,6000.0,0],["2024-08-28",6000.0,6000.0,6000.0,6000.0,0],["2024-08-29",6000.0,6000.0,6000.0,6000.0,0],["2024-08-30",6000.0,6000.0,6000.0,6000.0,166000],["2024-09-04",6000.0,6000.0,6000.0,6000.0,0],["2024-09-05",6000.0,6000.0,6000.0,6000.0,0],["2024-09-06",6000.0,6200.0,6000.0,6200.0,146800],["2024-09-09",6000.0,6000.0,6000.0,6000.0,0],["2024-09-10",6000.0,6000.0,6000.0,6000.0,0],["2024-09-11",6000.0,6000.0,6000.0,6000.0,0],["2024-09-12",6000.0,6000.0,6000.0,6000.0,0],["2024-09-13",6000.0,6500.0,6000.0,6500.0,163800],["2024-09-16",6000.0,6000.0,6000.0,6000.0,0],["2024-09-17",6000.0,6000.0,6000.0,6000.0,0],["2024-09-18",6000.0,6000.0,6000.0,6000.0,0],["2024-09-19",6000.0,6000.0,6000.0,6000.0,0],["2024-09-20",6300.0,6600.0,6300.0,6600.0,26900],["2024-09-23",6500.0,6500.0,6500.0,6500.0,0],["2024-09-24",6500.0,6500.0,6500.0,6500.0,0],["2024-09-25",6500.0,6500.0,6500.0,6500.0,0],["2024-09-26",6500.0,6500.0,6500.0,6500.0,0],["2024-09-27",6700.0,7200.0,6700.0,7000.0,25900],["2024-09-30",7100.0,7100.0,7100.0,7100.0,0],["2024-10-01",7100.0,7100.0,7100.0,7100.0,0],["2024-10-02",7100.0,7100.0,7100.0,7100.0,0],["2024-10-03",7100.0,7100.0,7100.0,7100.0,0],["2024-10-04",7100.0,7100.0,7100.0,7100.0,6500],["2024-10-07",7100.0,7100.0,7100.0,7100.0,0],["2024-10-08",7100.0,7100.0,7100.0,7100.0,0],["2024-10-09",7100.0,7100.0,7100.0,7100.0,0],["2024-10-10",7100.0,7100.0,7100.0,7100.0,0],["2024-10-11",7100.0,7100.0,7000.0,7000.0,1500],["2024-10-14",7000.0,7000.0,7000.0,7000.0,0],["2024-10-15",7000.0,7000.0,7000.0,7000.0,0],["2024-10-16",7000.0,7000.0,7000.0,7000.0,0],["2024-10-17",7000.0,7000.0,7000.0,7000.0,0],["2024-10-18",7000.0,7000.0,7000.0,7000.0,5700],["2024-10-21",7000.0,7000.0,7000.0,7000.0,0],["2024-10-22",7000.0,7000.0,7000.0,7000.0,0],["2024-10-23",7000.0,7000.0,7000.0,7000.0,0],["2024-10-24",7000.0,7000.0,7000.0,7000.0,0],["2024-10-25",7000.0,7300.0,7000.0,7300.0,1200],["2024-10-28",7300.0,7300.0,7300.0,7300.0,0],["2024-10-29",7300.0,7300.0,7300.0,7300.0,0],["2024-10-30",7300.0,7300.0,7300.0,7300.0,0],["2024-10-31",7300.0,7300.0,7300.0,7300.0,0],["2024-11-01",7000.0,7000.0,7000.0,7000.0,200],["2024-11-04",7000.0,7000.0,7000.0,7000.0,0],["2024-11-05",7000.0,7000.0,7000.0,7000.0,0],["2024-11-06",7000.0,7000.0,7000.0,7000.0,0],["2024-11-07",7000.0,7000.0,7000.0,7000.0,0],["2024-11-08",7200.0,7200.0,7200.0,7200.0,400],["2024-11-11",7200.0,7200.0,7200.0,7200.0,0],["2024-11-12",7200.0,7200.0,7200.0,7200.0,0],["2024-11-13",7200.0,7200.0,7200.0,7200.0,0],["2024-11-14",7200.0,7200.0,7200.0,7200.0,0],["2024-11-15",7200.0,7200.0,7100.0,7100.0,1500],["2024-11-18",7100.0,7100.0,7100.0,7100.0,0],["2024-11-19",7100.0,7100.0,7100.0,7100.0,0],["2024-11-20",7100.0,7100.0,7100.0,7100.0,0],["2024-11-21",7100.0,7100.0,7100.0,7100.0,0],["2024-11-22",7100.0,7100.0,7100.0,7100.0,1100],["2024-11-25",7100.0,7100.0,7100.0,7100.0,0],["2024-11-26",7100.0,7100.0,7100.0,7100.0,0],["2024-11-27",7100.0,7100.0,7100.0,7100.0,0],["2024-11-28",7100.0,7100.0,7100.0,7100.0,0],["2024-11-29",7200.0,7200.0,7200.0,7200.0,700],["2024-12-02",7200.0,7200.0,7200.0,7200.0,0],["2024-12-03",7200.0,7200.0,7200.0,7200.0,0],["2024-12-04",7200.0,7200.0,7200.0,7200.0,0],["2024-12-05",7200.0,7200.0,7200.0,7200.0,0],["2024-12-06",7200.0,7200.0,6300.0,6300.0,5300],["2024-12-09",6300.0,6300.0,6300.0,6300.0,0],["2024-12-10",6300.0,6300.0,6300.0,6300.0,0],["2024-12-11",6300.0,6300.0,6300.0,6300.0,0],["2024-12-12",6300.0,6300.0,6300.0,6300.0,0],["2024-12-13",6300.0,7000.0,6300.0,7000.0,20400],["2024-12-16",7000.0,7000.0,7000.0,7000.0,0],["2024-12-17",7000.0,7000.0,7000.0,7000.0,0],["2024-12-18",7000.0,7000.0,7000.0,7000.0,0],["2024-12-19",7000.0,7000.0,7000.0,7000.0,0],["2024-12-20",7000.0,7000.0,7000.0,7000.0,30300],["2024-12-23",7000.0,7000.0,7000.0,7000.0,0],["2024-12-24",7000.0,7000.0,7000.0,7000.0,0],["2024-12-25",7000.0,7000.0,7000.0,7000.0,0],["2024-12-26",7000.0,7000.0,7000.0,7000.0,0],["2024-12-27",6900.0,7000.0,6900.0,7000.0,17200],["2024-12-30",7000.0,7000.0,7000.0,7000.0,0],["2024-12-31",7000.0,7000.0,7000.0,7000.0,0],["2025-01-02",7000.0,7000.0,7000.0,7000.0,0],["2025-01-03",7000.0,7000.0,7000.0,7000.0,13000],["2025-01-06",7000.0,7000.0,7000.0,7000.0,0],["2025-01-07",7000.0,7000.0,7000.0,7000.0,0],["2025-01-08",7000.0,7000.0,7000.0,7000.0,0],["2025-01-09",7000.0,7000.0,7000.0,7000.0,0],["2025-01-10",7000.0,7000.0,7000.0,7000.0,19200],["2025-01-13",7000.0,7000.0,7000.0,7000.0,0],["2025-01-14",7000.0,7000.0,7000.0,7000.0,0],["2025-01-15",7000.0,7000.0,7000.0,7000.0,0],["2025-01-16",7000.0,7000.0,7000.0,7000.0,0],["2025-01-17",7100.0,7100.0,7000.0,7000.0,5300],["2025-01-20",7100.0,7100.0,7100.0,7100.0,0],["2025-01-21",7100.0,7100.0,7100.0,7100.0,0],["2025-01-22",7100.0,7100.0,7100.0,7100.0,0],["2025-01-23",7100.0,7100.0,7100.0,7100.0,0],["2025-01-24",6300.0,7900.0,6300.0,7900.0,2600],["2025-02-03",7500.0,7500.0,7500.0,7500.0,0],["2025-02-04",7500.0,7500.0,7500.0,7500.0,0],["2025-02-05",7500.0,7500.0,7500.0,7500.0,0],["2025-02-06",7500.0,7500.0,7500.0,7500.0,0],["2025-02-07",8600.0,8600.0,8400.0,8400.0,5100],["2025-02-10",8400.0,8400.0,8400.0,8400.0,0],["2025-02-11",8400.0,8400.0,8400.0,8400.0,0],["2025-02-12",8400.0,8400.0,8400.0,8400.0,0],["2025-02-13",8400.0,8400.0,8400.0,8400.0,0],["2025-02-14",7400.0,8000.0,7400.0,8000.0,1200],["2025-02-17",7500.0,7500.0,7500.0,7500.0,0],["2025-02-18",7500.0,7500.0,7500.0,7500.0,0],["2025-02-19",7500.0,7500.0,7500.0,7500.0,0],["2025-02-20",7500.0,7500.0,7500.0,7500.0,0],["2025-02-21",7500.0,7500.0,7500.0,7500.0,0],["2025-02-24",7500.0,7500.0,7500.0,7500.0,0],["2025-02-25",7500.0,7500.0,7500.0,7500.0,0],["2025-02-26",7500.0,7500.0,7500.0,7500.0,0],["2025-02-27",7500.0,7500.0,7500.0,7500.0,0],["2025-02-28",7500.0,7500.0,7500.0,7500.0,14500],["2025-03-03",7500.0,7500.0,7500.0,7500.0,0],["2025-03-04",7500.0,7500.0,7500.0,7500.0,0],["2025-03-05",7500.0,7500.0,7500.0,7500.0,0],["2025-03-06",7500.0,7500.0,7500.0,7500.0,0],["2025-03-07",7700.0,7900.0,7300.0,7300.0,48100],["2025-03-10",7500.0,7500.0,7500.0,7500.0,0],["2025-03-11",7500.0,7500.0,7500.0,7500.0,0],["2025-03-12",7500.0,7500.0,7500.0,7500.0,0],["2025-03-13",7500.0,7500.0,7500.0,7500.0,0],["2025-03-14",7300.0,7300.0,7300.0,7300.0,2000],["2025-03-17",7300.0,7300.0,7300.0,7300.0,0],["2025-03-18",7300.0,7300.0,7300.0,7300.0,0],["2025-03-19",7300.0,7300.0,7300.0,7300.0,0],["2025-03-20",7300.0,7300.0,7300.0,7300.0,0],["2025-03-21",7300.0,7300.0,7300.0,7300.0,0],["2025-03-24",7300.0,7300.0,7300.0,7300.0,0],["2025-03-25",7300.0,7300.0,7300.0,7300.0,0],["2025-03-26",7300.0,7300.0,7300.0,7300.0,0],["2025-03-27",7300.0,7300.0,7300.0,7300.0,0],["2025-03-28",7300.0,7300.0,7300.0,7300.0,0],["2025-03-31",7300.0,7300.0,7300.0,7300.0,0],["2025-04-01",7300.0,7300.0,7300.0,7300.0,0],["2025-04-02",7300.0,7300.0,7300.0,7300.0,0],["2025-04-03",7300.0,7300.0,7300.0,7300.0,0],["2025-04-04",7300.0,7300.0,7300.0,7300.0,0],["2025-04-08",7300.0,7300.0,7300.0,7300.0,0],["2025-04-09",7300.0,7300.0,7300.0,7300.0,0],["2025-04-10",7300.0,7300.0,7300.0,7300.0,0],["2025-04-11",6300.0,8000.0,6300.0,8000.0,200],["2025-04-14",7200.0,7200.0,7200.0,7200.0,0],["2025-04-15",7200.0,7200.0,7200.0,7200.0,0],["2025-04-16",7200.0,7200.0,7200.0,7200.0,0],["2025-04-17",7200.0,7200.0,7200.0,7200.0,0],["2025-04-18",7200.0,7200.0,6800.0,6800.0,13000],["2025-04-21",7000.0,7000.0,7000.0,7000.0,0],["2025-04-22",7000.0,7000.0,7000.0,7000.0,0],["2025-04-23",7000.0,7000.0,7000.0,7000.0,0],["2025-04-24",7000.0,7000.0,7000.0,7000.0,0],["2025-04-25",7000.0,7000.0,6800.0,6800.0,4100],["2025-04-28",6800.0,6800.0,6800.0,6800.0,0],["2025-04-29",6800.0,6800.0,6800.0,6800.0,0],["2025-05-05",6800.0,6800.0,6800.0,6800.0,0],["2025-05-06",6800.0,6800.0,6800.0,6800.0,0],["2025-05-07",6800.0,6800.0,6800.0,6800.0,0],["2025-05-08",6800.0,6800.0,6800.0,6800.0,0],["2025-05-09",7500.0,7500.0,7500.0,7500.0,100],["2025-05-12",7500.0,7500.0,7500.0,7500.0,0],["2025-05-13",7500.0,7500.0,7500.0,7500.0,0],["2025-05-14",7500.0,7500.0,7500.0,7500.0,0],["2025-05-15",7500.0,7500.0,7500.0,7500.0,0],["2025-05-16",7500.0,7600.0,7500.0,7500.0,60600],["2025-05-19",7500.0,7500.0,7500.0,7500.0,0],["2025-05-20",7500.0,7500.0,7500.0,7500.0,0],["2025-05-21",7500.0,7500.0,7500.0,7500.0,0],["2025-05-22",7500.0,7500.0,7500.0,7500.0,0],["2025-05-23",8600.0,8600.0,7500.0,7600.0,29400],["2025-05-26",8100.0,8100.0,8100.0,8100.0,0],["2025-05-27",8100.0,8100.0,8100.0,8100.0,0],["2025-05-28",8100.0,8100.0,8100.0,8100.0,0],["2025-05-29",8100.0,8100.0,8100.0,8100.0,0],["2025-05-30",8100.0,8100.0,8000.0,8000.0,59200],["2025-06-02",8000.0,8000.0,8000.0,8000.0,0],["2025-06-03",8000.0,8000.0,8000.0,8000.0,0],["2025-06-04",8000.0,8000.0,8000.0,8000.0,0],["2025-06-05",8000.0,8000.0,8000.0,8000.0,0],["2025-06-06",8900.0,8900.0,8000.0,8000.0,61100],["2025-06-09",8000.0,8000.0,8000.0,8000.0,0],["2025-06-10",8000.0,8000.0,8000.0,8000.0,0],["2025-06-11",8000.0,8000.0,8000.0,8000.0,0],["2025-06-12",8000.0,8000.0,8000.0,8000.0,0],["2025-06-13",9000.0,9000.0,8000.0,8100.0,18800],["2025-06-16",8100.0,8100.0,8100.0,8100.0,0],["2025-06-17",8100.0,8100.0,8100.0,8100.0,0],["2025-06-18",8100.0,8100.0,8100.0,8100.0,0],["2025-06-19",8100.0,8100.0,8100.0,8100.0,0],["2025-06-20",8800.0,8800.0,8000.0,8100.0,64100],["2025-06-23",8100.0,8100.0,8100.0,8100.0,0],["2025-06-24",8100.0,8100.0,8100.0,8100.0,0],["2025-06-25",8100.0,8100.0,8100.0,8100.0,0],["2025-06-26",8100.0,8100.0,8100.0,8100.0,0],["2025-06-27",8000.0,8200.0,7900.0,8200.0,41700],["2025-06-30",8200.0,8200.0,8200.0,8200.0,0],["2025-07-01",8200.0,8200.0,8200.0,8200.0,0],["2025-07-02",8200.0,8200.0,8200.0,8200.0,0],["2025-07-03",8200.0,8200.0,8200.0,8200.0,0],["2025-07-04",8000.0,8200.0,8000.0,8200.0,83600],["2025-07-07",8100.0,8100.0,8100.0,8100.0,0],["2025-07-08",8100.0,8100.0,8100.0,8100.0,0],["2025-07-09",8100.0,8100.0,8100.0,8100.0,0],["2025-07-10",8100.0,8100.0,8100.0,8100.0,0],["2025-07-11",8000.0,8100.0,7500.0,8100.0,17800],["2025-07-14",7900.0,7900.0,7900.0,7900.0,0],["2025-07-15",7900.0,7900.0,7900.0,7900.0,0],["2025-07-16",7900.0,7900.0,7900.0,7900.0,0],["2025-07-17",7900.0,7900.0,7900.0,7900.0,0],["2025-07-18",7900.0,8100.0,7700.0,7800.0,30500],["2025-07-21",7900.0,7900.0,7900.0,7900.0,0],["2025-07-22",7900.0,7900.0,7900.0,7900.0,0],["2025-07-23",7900.0,7900.0,7900.0,7900.0,0],["2025-07-24",7900.0,7900.0,7900.0,7900.0,0],["2025-07-25",7900.0,8800.0,7900.0,8100.0,151700],["2025-07-28",8500.0,8500.0,8500.0,8500.0,0],["2025-07-29",8500.0,8500.0,8500.0,8500.0,0],["2025-07-30",8500.0,8500.0,8500.0,8500.0,0],["2025-07-31",8500.0,8500.0,8500.0,8500.0,0],["2025-08-01",8500.0,9700.0,8500.0,9700.0,952100],["2025-08-04",9600.0,9600.0,9600.0,9600.0,0],["2025-08-05",9600.0,9600.0,9600.0,9600.0,0],["2025-08-06",9600.0,9600.0,9600.0,9600.0,0],["2025-08-07",9600.0,9600.0,9600.0,9600.0,0],["2025-08-08",11000.0,11000.0,10200.0,10300.0,1634800],["2025-08-11",10200.0,10200.0,10200.0,10200.0,0],["2025-08-12",10200.0,10200.0,10200.0,10200.0,0],["2025-08-13",10200.0,10200.0,10200.0,10200.0,0],["2025-08-14",10200.0,10200.0,10200.0,10200.0,0],["2025-08-15",10900.0,10900.0,10000.0,10100.0,27500],["2025-08-18",10100.0,10100.0,10100.0,10100.0,0],["2025-08-19",10100.0,10100.0,10100.0,10100.0,0],["2025-08-20",10100.0,10100.0,10100.0,10100.0,0],["2025-08-21",10100.0,10100.0,10100.0,10100.0,0],["2025-08-22",9200.0,9400.0,9200.0,9400.0,2300],["2025-08-25",9300.0,9300.0,9300.0,9300.0,0],["2025-08-26",9300.0,9300.0,9300.0,9300.0,0],["2025-08-27",9300.0,9300.0,9300.0,9300.0,0],["2025-08-28",9300.0,9300.0,9300.0,9300.0,0],["2025-08-29",9100.0,10300.0,9100.0,10200.0,32300],["2025-09-03",10200.0,10200.0,10200.0,10200.0,0],["2025-09-04",10200.0,10200.0,10200.0,10200.0,0],["2025-09-05",11600.0,11600.0,10500.0,10500.0,15800],["2025-09-08",11600.0,11600.0,11600.0,11600.0,0],["2025-09-09",11600.0,11600.0,11600.0,11600.0,0],["2025-09-10",11600.0,11600.0,11600.0,11600.0,0],["2025-09-11",11600.0,11600.0,11600.0,11600.0,0],["2025-09-12",10000.0,10000.0,10000.0,10000.0,100],["2025-09-15",10000.0,10000.0,10000.0,10000.0,0],["2025-09-16",10000.0,10000.0,10000.0,10000.0,0],["2025-09-17",10000.0,10000.0,10000.0,10000.0,0],["2025-09-18",10000.0,10000.0,10000.0,10000.0,0],["2025-09-19",9400.0,11500.0,9400.0,11500.0,600],["2025-09-22",9800.0,9800.0,9800.0,9800.0,0],["2025-09-23",9800.0,9800.0,9800.0,9800.0,0],["2025-09-24",9800.0,9800.0,9800.0,9800.0,0],["2025-09-25",9800.0,9800.0,9800.0,9800.0,0],["2025-09-26",10800.0,10800.0,10800.0,10800.0,100],["2025-09-29",10800.0,10800.0,10800.0,10800.0,0],["2025-09-30",10800.0,10800.0,10800.0,10800.0,0],["2025-10-01",10800.0,10800.0,10800.0,10800.0,0],["2025-10-02",10800.0,10800.0,10800.0,10800.0,0],["2025-10-03",10800.0,10800.0,10800.0,10800.0,0],["2025-10-06",10800.0,10800.0,10800.0,10800.0,0],["2025-10-07",10800.0,10800.0,10800.0,10800.0,0],["2025-10-08",10800.0,10800.0,10800.0,10800.0,0],["2025-10-09",10800.0,10800.0,10800.0,10800.0,0],["2025-10-10",9400.0,10500.0,9200.0,10500.0,32400],["2025-10-13",10100.0,10100.0,10100.0,10100.0,0],["2025-10-14",10100.0,10100.0,10100.0,10100.0,0],["2025-10-15",10100.0,10100.0,10100.0,10100.0,0],["2025-10-16",10100.0,10100.0,10100.0,10100.0,0],["2025-10-17",8800.0,8800.0,8600.0,8600.0,800],["2025-10-20",8600.0,8600.0,8600.0,8600.0,0],["2025-10-21",8600.0,8600.0,8600.0,8600.0,0],["2025-10-22",8600.0,8600.0,8600.0,8600.0,0],["2025-10-23",8600.0,8600.0,8600.0,8600.0,0],["2025-10-24",9800.0,9800.0,9800.0,9800.0,500],["2025-10-27",9800.0,9800.0,9800.0,9800.0,0],["2025-10-28",9800.0,9800.0,9800.0,9800.0,0],["2025-10-29",9800.0,9800.0,9800.0,9800.0,0],["2025-10-30",9800.0,9800.0,9800.0,9800.0,0],["2025-10-31",9500.0,9500.0,8700.0,8700.0,3900],["2025-11-03",9300.0,9300.0,9300.0,9300.0,0],["2025-11-04",9300.0,9300.0,9300.0,9300.0,0],["2025-11-05",9300.0,9300.0,9300.0,9300.0,0],["2025-11-06",9300.0,9300.0,9300.0,9300.0,0],["2025-11-07",9300.0,9300.0,9300.0,9300.0,0],["2025-11-10",9300.0,9300.0,9300.0,9300.0,0],["2025-11-11",9300.0,9300.0,9300.0,9300.0,0],["2025-11-12",9300.0,9300.0,9300.0,9300.0,0],["2025-11-13",9300.0,9300.0,9300.0,9300.0,0],["2025-11-14",8100.0,8100.0,8000.0,8000.0,12600],["2025-11-17",8000.0,8000.0,8000.0,8000.0,0],["2025-11-18",8000.0,8000.0,8000.0,8000.0,0],["2025-11-19",8000.0,8000.0,8000.0,8000.0,0],["2025-11-20",8000.0,8000.0,8000.0,8000.0,0],["2025-11-21",8700.0,8700.0,8000.0,8600.0,2700],["2025-11-24",8600.0,8600.0,8600.0,8600.0,0],["2025-11-25",8600.0,8600.0,8600.0,8600.0,0],["2025-11-26",8600.0,8600.0,8600.0,8600.0,0],["2025-11-27",8600.0,8600.0,8600.0,8600.0,0],["2025-11-28",9700.0,9700.0,9700.0,9700.0,1000],["2025-12-01",9700.0,9700.0,9700.0,9700.0,0],["2025-12-02",9700.0,9700.0,9700.0,9700.0,0],["2025-12-03",9700.0,9700.0,9700.0,9700.0,0],["2025-12-04",9700.0,9700.0,9700.0,9700.0,0],["2025-12-05",9700.0,9700.0,9700.0,9700.0,0],["2025-12-08",9700.0,9700.0,9700.0,9700.0,0],["2025-12-09",9700.0,9700.0,9700.0,9700.0,0],["2025-12-10",9700.0,9700.0,9700.0,9700.0,0],["2025-12-11",9700.0,9700.0,9700.0,9700.0,0],["2025-12-12",9600.0,9600.0,9500.0,9500.0,8000],["2025-12-15",9600.0,9600.0,9600.0,9600.0,0],["2025-12-16",9600.0,9600.0,9600.0,9600.0,0],["2025-12-17",9600.0,9600.0,9600.0,9600.0,0],["2025-12-18",9600.0,9600.0,9600.0,9600.0,0],["2025-12-19",10800.0,11000.0,10600.0,10600.0,3100],["2025-12-22",10900.0,10900.0,10900.0,10900.0,0],["2025-12-23",10900.0,10900.0,10900.0,10900.0,0],["2025-12-24",10900.0,10900.0,10900.0,10900.0,0],["2025-12-25",10900.0,10900.0,10900.0,10900.0,0],["2025-12-26",12300.0,12300.0,11400.0,11400.0,7200],["2025-12-29",11700.0,11700.0,11700.0,11700.0,0],["2025-12-30",11700.0,11700.0,11700.0,11700.0,0],["2025-12-31",11700.0,11700.0,11700.0,11700.0,0],["2026-01-05",11700.0,11700.0,11700.0,11700.0,0],["2026-01-06",11700.0,11700.0,11700.0,11700.0,0],["2026-01-07",11700.0,11700.0,11700.0,11700.0,0],["2026-01-08",11700.0,11700.0,11700.0,11700.0,0],["2026-01-09",11700.0,11700.0,11700.0,11700.0,0],["2026-01-12",11700.0,11700.0,11700.0,11700.0,0],["2026-01-13",11700.0,11700.0,11700.0,11700.0,0],["2026-01-14",11700.0,11700.0,11700.0,11700.0,0],["2026-01-15",11700.0,11700.0,11700.0,11700.0,0],["2026-01-16",11700.0,11700.0,11700.0,11700.0,0],["2026-01-19",11700.0,11700.0,11700.0,11700.0,0],["2026-01-20",11700.0,11700.0,11700.0,11700.0,0],["2026-01-21",11700.0,11700.0,11700.0,11700.0,0],["2026-01-22",11700.0,11700.0,11700.0,11700.0,0],["2026-01-23",11700.0,11700.0,11700.0,11700.0,0],["2026-01-26",11700.0,11700.0,11700.0,11700.0,0],["2026-01-27",11700.0,11700.0,11700.0,11700.0,0],["2026-01-28",11700.0,11700.0,11700.0,11700.0,0],["2026-01-29",11700.0,11700.0,11700.0,11700.0,0],["2026-01-30",11000.0,11000.0,11000.0,11000.0,300],["2026-02-02",11000.0,11000.0,11000.0,11000.0,0],["2026-02-03",11000.0,11000.0,11000.0,11000.0,0],["2026-02-04",11000.0,11000.0,11000.0,11000.0,0],["2026-02-05",11000.0,11000.0,11000.0,11000.0,0],["2026-02-06",11000.0,12600.0,11000.0,12300.0,10100],["2026-02-09",12000.0,12000.0,12000.0,12000.0,0],["2026-02-10",12000.0,12000.0,12000.0,12000.0,0],["2026-02-11",12000.0,12000.0,12000.0,12000.0,0],["2026-02-12",12000.0,12000.0,12000.0,12000.0,0],["2026-02-13",13200.0,13500.0,11500.0,11500.0,1300],["2026-02-23",13100.0,13100.0,13100.0,13100.0,0],["2026-02-24",13100.0,13100.0,13100.0,13100.0,0],["2026-02-25",13100.0,13100.0,13100.0,13100.0,0],["2026-02-26",13100.0,13100.0,13100.0,13100.0,0],["2026-02-27",13100.0,13100.0,13100.0,13100.0,0],["2026-03-02",13100.0,13100.0,13100.0,13100.0,0],["2026-03-03",13100.0,13100.0,13100.0,13100.0,0],["2026-03-04",13100.0,13100.0,13100.0,13100.0,0],["2026-03-05",13100.0,13100.0,13100.0,13100.0,0],["2026-03-06",13100.0,13100.0,13100.0,13100.0,0],["2026-03-09",13100.0,13100.0,13100.0,13100.0,0],["2026-03-10",13100.0,13100.0,13100.0,13100.0,0],["2026-03-11",13100.0,13100.0,13100.0,13100.0,0],["2026-03-12",13100.0,13100.0,13100.0,13100.0,0],["2026-03-13",13100.0,13100.0,13100.0,13100.0,0],["2026-03-16",13100.0,13100.0,13100.0,13100.0,0],["2026-03-17",13100.0,13100.0,13100.0,13100.0,0],["2026-03-18",13100.0,13100.0,13100.0,13100.0,0],["2026-03-19",13100.0,13100.0,13100.0,13100.0,0],["2026-03-20",11200.0,11200.0,11200.0,11200.0,300],["2026-03-23",11200.0,11200.0,11200.0,11200.0,0],["2026-03-24",11200.0,11200.0,11200.0,11200.0,0],["2026-03-25",11200.0,11200.0,11200.0,11200.0,0],["2026-03-26",11200.0,11200.0,11200.0,11200.0,0],["2026-03-27",11000.0,11000.0,11000.0,11000.0,100],["2026-03-30",11000.0,11000.0,11000.0,11000.0,0],["2026-03-31",11000.0,11000.0,11000.0,11000.0,0],["2026-04-01",11000.0,11000.0,11000.0,11000.0,0],["2026-04-02",11000.0,11000.0,11000.0,11000.0,0],["2026-04-03",11900.0,11900.0,11800.0,11800.0,1400],["2026-04-06",11900.0,11900.0,11900.0,11900.0,0],["2026-04-07",11900.0,11900.0,11900.0,11900.0,0],["2026-04-08",11900.0,11900.0,11900.0,11900.0,0],["2026-04-09",11900.0,11900.0,11900.0,11900.0,0],["2026-04-10",11900.0,11900.0,11900.0,11900.0,0],["2026-04-13",11900.0,11900.0,11900.0,11900.0,0],["2026-04-14",11900.0,11900.0,11900.0,11900.0,0],["2026-04-15",11900.0,11900.0,11900.0,11900.0,0],["2026-04-16",11900.0,11900.0,11900.0,11900.0,0],["2026-04-17",11900.0,11900.0,11900.0,11900.0,0],["2026-04-20",11900.0,11900.0,11900.0,11900.0,0],["2026-04-21",11900.0,11900.0,11900.0,11900.0,0],["2026-04-22",11900.0,11900.0,11900.0,11900.0,0],["2026-04-23",11900.0,11900.0,11900.0,11900.0,0],["2026-04-24",11900.0,11900.0,11900.0,11900.0,0],["2026-04-28",11900.0,11900.0,11900.0,11900.0,0],["2026-04-29",11900.0,11900.0,11900.0,11900.0,0],["2026-05-04",11900.0,11900.0,11900.0,11900.0,0],["2026-05-05",11900.0,11900.0,11900.0,11900.0,0],["2026-05-06",11900.0,11900.0,11900.0,11900.0,0],["2026-05-07",11900.0,11900.0,11900.0,11900.0,0],["2026-05-08",11900.0,11900.0,11900.0,11900.0,0],["2026-05-11",11900.0,11900.0,11900.0,11900.0,0],["2026-05-12",11900.0,11900.0,11900.0,11900.0,0],["2026-05-13",11900.0,11900.0,11900.0,11900.0,0],["2026-05-14",11900.0,11900.0,11900.0,11900.0,0],["2026-05-15",11900.0,11900.0,11900.0,11900.0,0],["2026-05-18",11900.0,11900.0,11900.0,11900.0,0],["2026-05-19",11900.0,11900.0,11900.0,11900.0,0],["2026-05-20",11900.0,11900.0,11900.0,11900.0,0],["2026-05-21",11900.0,11900.0,11900.0,11900.0,0],["2026-05-22",11900.0,11900.0,11900.0,11900.0,0],["2026-05-25",11900.0,11900.0,11900.0,11900.0,0],["2026-05-26",11900.0,11900.0,11900.0,11900.0,0],["2026-05-27",11900.0,11900.0,11900.0,11900.0,0],["2026-05-28",11900.0,11900.0,11900.0,11900.0,0],["2026-05-29",12500.0,12500.0,12500.0,12500.0,1200],["2026-06-01",12500.0,12500.0,12500.0,12500.0,0],["2026-06-02",12500.0,12500.0,12500.0,12500.0,0],["2026-06-03",12500.0,12500.0,12500.0,12500.0,0],["2026-06-04",12500.0,12500.0,12500.0,12500.0,0],["2026-06-05",10700.0,10700.0,10700.0,10700.0,100],["2026-06-08",10700.0,10700.0,10700.0,10700.0,0],["2026-06-09",10700.0,10700.0,10700.0,10700.0,0],["2026-06-10",10700.0,10700.0,10700.0,10700.0,0],["2026-06-11",10700.0,10700.0,10700.0,10700.0,0],["2026-06-12",10700.0,10700.0,10700.0,10700.0,0],["2026-06-15",10700.0,10700.0,10700.0,10700.0,0],["2026-06-16",10700.0,10700.0,10700.0,10700.0,0],["2026-06-17",10700.0,10700.0,10700.0,10700.0,0],["2026-06-18",10700.0,10700.0,10700.0,10700.0,0],["2026-06-19",11400.0,11400.0,9100.0,10000.0,5800],["2026-06-22",10600.0,10600.0,10600.0,10600.0,0],["2026-06-23",10600.0,10600.0,10600.0,10600.0,0],["2026-06-24",10600.0,10600.0,10600.0,10600.0,0],["2026-06-25",10600.0,10600.0,10600.0,10600.0,0],["2026-06-26",10000.0,10600.0,9800.0,9900.0,78100],["2026-06-29",9900.0,9900.0,9900.0,9900.0,0],["2026-06-30",9900.0,9900.0,9900.0,9900.0,0],["2026-07-01",9900.0,9900.0,9900.0,9900.0,0],["2026-07-02",9900.0,9900.0,9900.0,9900.0,0],["2026-07-03",8500.0,8600.0,8500.0,8500.0,28000],["2026-07-06",8500.0,8500.0,8500.0,8500.0,0],["2026-07-07",8500.0,8500.0,8500.0,8500.0,0],["2026-07-08",8500.0,8500.0,8500.0,8500.0,0],["2026-07-09",8500.0,8500.0,8500.0,8500.0,0],["2026-07-10",8900.0,8900.0,8900.0,8900.0,100],["2026-07-13",8900.0,8900.0,8900.0,8900.0,0],["2026-07-14",8900.0,8900.0,8900.0,8900.0,0],["2026-07-15",8900.0,8900.0,8900.0,8900.0,0],["2026-07-16",8900.0,8900.0,8900.0,8900.0,0],["2026-07-17",9200.0,10000.0,9200.0,10000.0,200],["2026-07-20",9600.0,9600.0,9600.0,9600.0,0],["2026-07-21",9600.0,9600.0,9600.0,9600.0,0],["2026-07-22",9600.0,9600.0,9600.0,9600.0,0],["2026-07-23",9600.0,9600.0,9600.0,9600.0,0],["2026-07-24",9600.0,9600.0,9600.0,9600.0,0],["2026-07-27",9600.0,9600.0,9600.0,9600.0,0],["2026-07-28",9600.0,9600.0,9600.0,9600.0,0],["2026-07-29",9600.0,9600.0,9600.0,9600.0,0],["2026-07-30",9600.0,9600.0,9600.0,9600.0,0],["2026-07-31",9600.0,9600.0,9600.0,9600.0,0],["2026-08-03",9600.0,9600.0,9600.0,9600.0,0],["2026-08-04",9600.0,9600.0,9600.0,9600.0,0],["2026-08-05",9600.0,9600.0,9600.0,9600.0,0],["2026-08-06",9600.0,9600.0,9600.0,9600.0,0],["2026-08-07",8200.0,8200.0,8200.0,8200.0,1000],["2026-08-10",8200.0,8200.0,8200.0,8200.0,0],["2026-08-11",8200.0,8200.0,8200.0,8200.0,0],["2026-08-12",8200.0,8200.0,8200.0,8200.0,0],["2026-08-13",8200.0,8200.0,8200.0,8200.0,0],["2026-08-14",8200.0,8200.0,8200.0,8200.0,0],["2026-08-17",8200.0,8200.0,8200.0,8200.0,0],["2026-08-18",8200.0,8200.0,8200.0,8200.0,0],["2026-08-19",8200.0,8200.0,8200.0,8200.0,0],["2026-08-20",8200.0,8200.0,8200.0,8200.0,0],["2026-08-21",8100.0,8200.0,8000.0,8000.0,66000],["2026-08-24",8000.0,8000.0,8000.0,8000.0,0],["2026-08-25",8000.0,8000.0,8000.0,8000.0,0],["2026-08-26",8000.0,8000.0,8000.0,8000.0,0],["2026-08-27",8000.0,8000.0,8000.0,8000.0,0],["2026-08-28",8000.0,8000.0,8000.0,8000.0,40400],["2026-09-03",8000.0,8000.0,8000.0,8000.0,0],["2026-09-04",8000.0,8100.0,8000.0,8100.0,19400],["2026-09-07",8100.0,8100.0,8100.0,8100.0,0],["2026-09-08",8100.0,8100.0,8100.0,8100.0,0],["2026-09-09",8100.0,8100.0,8100.0,8100.0,0],["2026-09-10",8100.0,8100.0,8100.0,8100.0,0],["2026-09-11",9200.0,9200.0,9200.0,9200.0,100],["2026-09-14",9200.0,9200.0,9200.0,9200.0,0],["2026-09-15",9200.0,9200.0,9200.0,9200.0,0],["2026-09-16",9200.0,9200.0,9200.0,9200.0,0],["2026-09-17",9200.0,9200.0,9200.0,9200.0,0],["2026-09-18",7900.0,9400.0,7900.0,9400.0,18300],["2026-09-21",9300.0,9300.0,9300.0,9300.0,0],["2026-09-22",9300.0,9300.0,9300.0,9300.0,0],["2026-09-23",9300.0,9300.0,9300.0,9300.0,0],["2026-09-24",9300.0,9300.0,9300.0,9300.0,0],["2026-09-25",9300.0,9300.0,8400.0,8400.0,30600],["2026-09-28",9300.0,9300.0,9300.0,9300.0,0],["2026-09-29",9300.0,9300.0,9300.0,9300.0,0],["2026-09-30",9300.0,9300.0,9300.0,9300.0,0],["2026-10-01",9300.0,9300.0,9300.0,9300.0,0],["2026-10-02",9300.0,9500.0,9300.0,9500.0,45000],["2026-10-05",9300.0,9300.0,9300.0,9300.0,0],["2026-10-06",9300.0,9300.0,9300.0,9300.0,0],["2026-10-07",9300.0,9300.0,9300.0,9300.0,0],["2026-10-08",9300.0,9300.0,9300.0,9300.0,0],["2026-10-09",8400.0,8400.0,8400.0,8400.0,700],["2026-10-12",8400.0,8400.0,8400.0,8400.0,0]]}