{"sym":"TOT","index":false,"bars":[["2017-07-17",5807.09,5807.09,5106.24,5106.24,2000],["2017-07-18",5006.11,5006.11,5006.11,5006.11,300],["2017-07-19",5006.11,5006.11,5006.11,5006.11,10],["2017-07-20",4305.26,4305.26,4305.26,4305.26,200],["2017-07-21",3754.59,3754.59,3754.59,3754.59,200],["2017-07-24",3203.91,3253.97,3203.91,3203.91,2900],["2017-07-25",3654.46,3654.46,3654.46,3654.46,800],["2017-07-26",3504.28,3504.28,3153.85,3153.85,3900],["2017-07-27",3954.83,3954.83,3954.83,3954.83,100],["2017-07-28",3954.83,3954.83,3954.83,3954.83,100],["2017-07-31",3404.16,3404.16,3404.16,3404.16,100],["2017-08-01",3504.28,3504.28,2903.55,2953.61,3700],["2017-08-02",2653.24,3454.22,2653.24,3454.22,1700],["2017-08-03",3103.79,3103.79,3103.79,3103.79,0],["2017-08-04",2703.3,2703.3,2703.3,2703.3,300],["2017-08-07",2703.3,2703.3,2703.3,2703.3,0],["2017-08-08",2503.06,2503.06,2503.06,2503.06,200],["2017-08-09",2302.81,2302.81,2302.81,2302.81,100],["2017-08-10",2052.51,2052.51,2052.51,2052.51,300],["2017-08-11",2352.87,2352.87,2352.87,2352.87,800],["2017-08-14",2352.87,2352.87,2352.87,2352.87,0],["2017-08-15",2703.3,2703.3,2703.3,2703.3,100],["2017-08-16",3103.79,3103.79,3103.79,3103.79,100],["2017-08-17",3554.34,3554.34,3554.34,3554.34,200],["2017-08-18",4054.95,4054.95,4004.89,4004.89,2800],["2017-08-21",4004.89,4605.62,3754.59,4555.56,4000],["2017-08-22",4205.14,4555.56,4205.14,4555.56,800],["2017-08-23",4205.14,4205.14,4205.14,4205.14,2000],["2017-08-24",3604.4,3604.4,3604.4,3604.4,200],["2017-08-25",4004.89,4105.01,4004.89,4105.01,13200],["2017-08-28",4004.89,4105.01,4004.89,4004.89,7000],["2017-08-29",4555.56,4555.56,4555.56,4555.56,100],["2017-08-30",4004.89,4004.89,4004.89,4004.89,1000],["2017-08-31",4004.89,4004.89,4004.89,4004.89,3400],["2017-09-01",4004.89,4004.89,4004.89,4004.89,5000],["2017-09-05",4054.95,4054.95,4004.89,4004.89,2900],["2017-09-06",4004.89,4004.89,4004.89,4004.89,3100],["2017-09-07",4054.95,4054.95,4004.89,4004.89,3300],["2017-09-08",4255.2,4655.69,4054.95,4054.95,2900],["2017-09-11",4455.44,4505.5,4105.01,4105.01,1500],["2017-09-12",5006.11,5106.24,4155.07,4155.07,3100],["2017-09-13",4305.26,4505.5,4305.26,4305.26,3300],["2017-09-14",5006.11,5006.11,4305.26,4405.38,7400],["2017-09-15",5456.66,5456.66,5456.66,5456.66,100],["2017-09-18",5256.42,5256.42,5256.42,5256.42,1000],["2017-09-19",5256.42,5256.42,5256.42,5256.42,0],["2017-09-20",5256.42,5256.42,5256.42,5256.42,4600],["2017-09-21",4655.69,4655.69,4655.69,4655.69,100],["2017-09-22",4255.2,4255.2,4255.2,4255.2,100],["2017-09-25",4105.01,4105.01,4105.01,4105.01,100],["2017-09-26",4705.75,4705.75,4705.75,4705.75,500],["2017-09-27",4705.75,4705.75,4705.75,4705.75,0],["2017-09-28",4505.5,4505.5,4505.5,4505.5,3900],["2017-09-29",4505.5,4505.5,4505.5,4505.5,1300],["2017-10-02",4505.5,4505.5,4505.5,4505.5,0],["2017-10-03",4505.5,4505.5,4505.5,4505.5,0],["2017-10-04",4105.01,4155.07,4105.01,4155.07,3600],["2017-10-05",4155.07,4155.07,4155.07,4155.07,0],["2017-10-06",4155.07,4155.07,4155.07,4155.07,0],["2017-10-09",4155.07,4155.07,4155.07,4155.07,0],["2017-10-10",4155.07,4155.07,4155.07,4155.07,0],["2017-10-11",4155.07,4155.07,4155.07,4155.07,0],["2017-10-12",4155.07,4155.07,4155.07,4155.07,0],["2017-10-13",4255.2,4255.2,4255.2,4255.2,1800],["2017-10-16",4255.2,4255.2,4255.2,4255.2,0],["2017-10-17",4255.2,4255.2,4255.2,4255.2,0],["2017-10-18",4255.2,4255.2,4255.2,4255.2,0],["2017-10-19",4255.2,4255.2,4255.2,4255.2,0],["2017-10-20",4255.2,4255.2,4255.2,4255.2,1300],["2017-10-23",4255.2,4255.2,4255.2,4255.2,0],["2017-10-24",4255.2,4255.2,4255.2,4255.2,0],["2017-10-25",4255.2,4255.2,4255.2,4255.2,0],["2017-10-26",4255.2,4255.2,4255.2,4255.2,0],["2017-10-27",4255.2,4255.2,4255.2,4255.2,500],["2017-10-30",4255.2,4255.2,4255.2,4255.2,1100],["2017-10-31",4255.2,4255.2,4255.2,4255.2,0],["2017-11-01",4555.56,4555.56,4555.56,4555.56,2800],["2017-11-02",4505.5,4505.5,4505.5,4505.5,0],["2017-11-03",4505.5,4505.5,4505.5,4505.5,0],["2017-11-06",3854.71,3854.71,3854.71,3854.71,100],["2017-11-07",3304.04,3304.04,3304.04,3304.04,100],["2017-11-08",3304.04,3304.04,3304.04,3304.04,0],["2017-11-09",3304.04,3304.04,3304.04,3304.04,0],["2017-11-10",3754.59,3754.59,3754.59,3754.59,100],["2017-11-13",3754.59,3754.59,3754.59,3754.59,0],["2017-11-14",3203.91,3203.91,3203.91,3203.91,100],["2017-11-15",2753.36,2753.36,2753.36,2753.36,100],["2017-11-16",3153.85,3153.85,2402.93,2402.93,700],["2017-11-17",2853.48,2853.48,2152.63,2152.63,400],["2017-11-20",2352.87,2352.87,2352.87,2352.87,0],["2017-11-21",2703.3,2703.3,2002.45,2002.45,300],["2017-11-22",2553.12,2553.12,2553.12,2553.12,100],["2017-11-23",2903.55,2903.55,2903.55,2903.55,100],["2017-11-24",3304.04,3304.04,3304.04,3304.04,100],["2017-11-27",3754.59,3754.59,3754.59,3754.59,100],["2017-11-28",4305.26,4305.26,4305.26,4305.26,100],["2017-11-29",4305.26,4905.99,4305.26,4905.99,600],["2017-11-30",4505.5,4505.5,4505.5,4505.5,200],["2017-12-01",3854.71,3854.71,3854.71,3854.71,100],["2017-12-04",4355.32,4405.38,4355.32,4405.38,5100],["2017-12-05",4355.32,4355.32,4355.32,4355.32,0],["2017-12-06",4355.32,4355.32,4355.32,4355.32,1300],["2017-12-07",4255.2,4355.32,4255.2,4355.32,3500],["2017-12-08",4355.32,4355.32,4355.32,4355.32,2300],["2017-12-11",4355.32,4355.32,4355.32,4355.32,0],["2017-12-12",3704.52,3704.52,3704.52,3704.52,100],["2017-12-13",3153.85,3153.85,3153.85,3153.85,100],["2017-12-14",3153.85,3153.85,3153.85,3153.85,10],["2017-12-15",2703.3,2703.3,2703.3,2703.3,100],["2017-12-18",2302.81,2302.81,2302.81,2302.81,100],["2017-12-19",2052.51,2052.51,2052.51,2052.51,100],["2017-12-20",2352.87,2352.87,2352.87,2352.87,100],["2017-12-21",2703.3,2703.3,2703.3,2703.3,110],["2017-12-22",3103.79,3103.79,3103.79,3103.79,100],["2017-12-25",3554.34,3554.34,3554.34,3554.34,100],["2017-12-26",4054.95,4054.95,4054.95,4054.95,100],["2017-12-27",4655.69,4655.69,4655.69,4655.69,2510],["2017-12-28",5306.48,5306.48,5006.11,5006.11,1600],["2017-12-29",5206.36,5206.36,5206.36,5206.36,0],["2018-01-02",5206.36,5206.36,5206.36,5206.36,0],["2018-01-03",5206.36,5206.36,5206.36,5206.36,0],["2018-01-04",5206.36,5206.36,5206.36,5206.36,0],["2018-01-05",5957.28,5957.28,5006.11,5006.11,1100],["2018-01-08",5106.24,5106.24,5106.24,5106.24,0],["2018-01-09",5106.24,5106.24,5106.24,5106.24,55],["2018-01-10",5106.24,5106.24,5106.24,5106.24,0],["2018-01-11",4355.32,5006.11,4355.32,5006.11,1150],["2018-01-12",4956.05,4956.05,4956.05,4956.05,0],["2018-01-15",4956.05,4956.05,4956.05,4956.05,0],["2018-01-16",4956.05,4956.05,4956.05,4956.05,0],["2018-01-17",4255.2,4956.05,4255.2,4956.05,1500],["2018-01-18",4255.2,5006.11,4255.2,5006.11,1000],["2018-01-19",4956.05,4956.05,4956.05,4956.05,200],["2018-01-22",4956.05,4956.05,4956.05,4956.05,0],["2018-01-23",4956.05,4956.05,4956.05,4956.05,1100],["2018-01-24",4956.05,4956.05,4956.05,4956.05,0],["2018-01-25",4956.05,4956.05,4956.05,4956.05,0],["2018-01-26",4956.05,4956.05,4956.05,4956.05,0],["2018-01-29",4956.05,4956.05,4956.05,4956.05,0],["2018-01-30",4956.05,4956.05,4956.05,4956.05,0],["2018-01-31",4956.05,4956.05,4956.05,4956.05,0],["2018-02-01",4956.05,4956.05,4956.05,4956.05,0],["2018-02-02",4956.05,4956.05,4956.05,4956.05,0],["2018-02-05",4956.05,4956.05,4956.05,4956.05,0],["2018-02-06",4956.05,4956.05,4956.05,4956.05,0],["2018-02-07",4956.05,4956.05,4956.05,4956.05,140],["2018-02-08",4956.05,4956.05,4956.05,4956.05,0],["2018-02-09",4956.05,4956.05,4956.05,4956.05,0],["2018-02-12",4956.05,4956.05,4956.05,4956.05,0],["2018-02-13",4956.05,4956.05,4956.05,4956.05,0],["2018-02-21",4956.05,4956.05,4956.05,4956.05,0],["2018-02-22",4956.05,4956.05,4956.05,4956.05,0],["2018-02-23",4956.05,4956.05,4956.05,4956.05,0],["2018-02-26",4956.05,4956.05,4956.05,4956.05,0],["2018-02-27",4956.05,4956.05,4956.05,4956.05,40],["2018-02-28",4956.05,4956.05,4956.05,4956.05,0],["2018-03-01",4956.05,4956.05,4956.05,4956.05,0],["2018-03-02",4956.05,4956.05,4956.05,4956.05,20],["2018-03-05",4956.05,4956.05,4956.05,4956.05,0],["2018-03-06",4956.05,4956.05,4956.05,4956.05,0],["2018-03-07",4956.05,4956.05,4956.05,4956.05,38],["2018-03-08",4956.05,4956.05,4956.05,4956.05,0],["2018-03-09",4956.05,4956.05,4956.05,4956.05,0],["2018-03-12",4956.05,4956.05,4956.05,4956.05,0],["2018-03-13",4956.05,4956.05,4956.05,4956.05,0],["2018-03-14",4956.05,4956.05,4956.05,4956.05,0],["2018-03-15",4956.05,4956.05,4956.05,4956.05,0],["2018-03-16",3103.79,3103.79,3103.79,3103.79,100],["2018-03-19",2653.24,2653.24,2653.24,2653.24,100],["2018-03-20",2653.24,2653.24,2653.24,2653.24,0],["2018-03-21",2402.93,2402.93,2402.93,2402.93,100],["2018-03-22",2402.93,2402.93,2402.93,2402.93,0],["2018-03-23",2402.93,2402.93,2402.93,2402.93,0],["2018-03-26",2753.36,2753.36,2753.36,2753.36,3300],["2018-03-27",2753.36,2753.36,2753.36,2753.36,0],["2018-03-28",2753.36,2753.36,2753.36,2753.36,0],["2018-03-29",2753.36,2753.36,2753.36,2753.36,0],["2018-03-30",2753.36,2753.36,2753.36,2753.36,0],["2018-04-02",2503.06,2503.06,2503.06,2503.06,1000],["2018-04-03",2503.06,2503.06,2503.06,2503.06,0],["2018-04-04",2503.06,2503.06,2503.06,2503.06,0],["2018-04-05",2853.48,2853.48,2853.48,2853.48,100],["2018-04-06",3253.97,3253.97,3253.97,3253.97,100],["2018-04-09",3704.52,3704.52,3704.52,3704.52,100],["2018-04-10",4255.2,4255.2,4255.2,4255.2,500],["2018-04-11",4255.2,4455.44,4255.2,4255.2,1400],["2018-04-12",4355.32,4355.32,4355.32,4355.32,100],["2018-04-13",4004.89,4505.5,4004.89,4505.5,5100],["2018-04-16",4405.38,4405.38,4405.38,4405.38,0],["2018-04-17",4405.38,4405.38,4405.38,4405.38,0],["2018-04-18",4405.38,4405.38,4405.38,4405.38,0],["2018-04-19",4405.38,4405.38,4405.38,4405.38,0],["2018-04-20",4405.38,4405.38,4405.38,4405.38,0],["2018-04-23",4405.38,4405.38,4405.38,4405.38,0],["2018-04-24",4405.38,4405.38,4405.38,4405.38,0],["2018-04-26",4405.38,4405.38,4405.38,4405.38,0],["2018-04-27",3754.59,3754.59,3754.59,3754.59,100],["2018-05-02",3754.59,3754.59,3754.59,3754.59,3900],["2018-05-03",3754.59,3754.59,3754.59,3754.59,0],["2018-05-04",4255.2,4255.2,4255.2,4255.2,100],["2018-05-07",4255.2,4255.2,4255.2,4255.2,0],["2018-05-08",4255.2,4255.2,4255.2,4255.2,0],["2018-05-09",4255.2,4255.2,4255.2,4255.2,0],["2018-05-10",4205.14,4205.14,3654.46,3654.46,200],["2018-05-11",3404.16,3404.16,3404.16,3404.16,100],["2018-05-14",2903.55,3904.77,2903.55,3904.77,400],["2018-05-15",3654.46,3654.46,3654.46,3654.46,0],["2018-05-16",3654.46,3654.46,3654.46,3654.46,0],["2018-05-17",3654.46,3654.46,3654.46,3654.46,0],["2018-05-18",3654.46,3654.46,3654.46,3654.46,0],["2018-05-21",3654.46,3654.46,3654.46,3654.46,0],["2018-05-22",3654.46,3654.46,3654.46,3654.46,0],["2018-05-23",3654.46,3654.46,3654.46,3654.46,0],["2018-05-24",3654.46,3654.46,3654.46,3654.46,0],["2018-05-25",3654.46,3654.46,3654.46,3654.46,0],["2018-05-28",3654.46,3654.46,3654.46,3654.46,0],["2018-05-29",3654.46,3654.46,3654.46,3654.46,0],["2018-05-30",3654.46,3654.46,3654.46,3654.46,0],["2018-05-31",3654.46,3654.46,3654.46,3654.46,0],["2018-06-01",3654.46,3654.46,3654.46,3654.46,0],["2018-06-04",3654.46,3654.46,3654.46,3654.46,0],["2018-06-05",3654.46,3654.46,3654.46,3654.46,0],["2018-06-06",3654.46,3654.46,3654.46,3654.46,0],["2018-06-07",4155.07,4155.07,4155.07,4155.07,100],["2018-06-08",4155.07,4155.07,4155.07,4155.07,0],["2018-06-11",4155.07,4155.07,4155.07,4155.07,0],["2018-06-12",4155.07,4155.07,4155.07,4155.07,0],["2018-06-13",4155.07,4155.07,4155.07,4155.07,0],["2018-06-14",4155.07,4155.07,4155.07,4155.07,0],["2018-06-15",4155.07,4155.07,4155.07,4155.07,0],["2018-06-18",4155.07,4155.07,4155.07,4155.07,0],["2018-06-19",4155.07,4155.07,4155.07,4155.07,0],["2018-06-20",4155.07,4155.07,4155.07,4155.07,0],["2018-06-21",4155.07,4155.07,4155.07,4155.07,0],["2018-06-22",4155.07,4155.07,4155.07,4155.07,0],["2018-06-25",4155.07,4155.07,4155.07,4155.07,0],["2018-06-26",4155.07,4155.07,4155.07,4155.07,0],["2018-06-27",4155.07,4155.07,4155.07,4155.07,0],["2018-06-28",4155.07,4155.07,4155.07,4155.07,0],["2018-06-29",4155.07,4155.07,4155.07,4155.07,0],["2018-07-02",4155.07,4155.07,4155.07,4155.07,0],["2018-07-03",4155.07,4155.07,4155.07,4155.07,0],["2018-07-04",4155.07,4155.07,4155.07,4155.07,0],["2018-07-05",4155.07,4155.07,4155.07,4155.07,0],["2018-07-06",4155.07,4155.07,4155.07,4155.07,0],["2018-07-09",4155.07,4155.07,4155.07,4155.07,0],["2018-07-10",4155.07,4155.07,4155.07,4155.07,0],["2018-07-11",4155.07,4155.07,4155.07,4155.07,0],["2018-07-12",4155.07,4155.07,4155.07,4155.07,0],["2018-07-13",4155.07,4155.07,4155.07,4155.07,0],["2018-07-16",4155.07,4155.07,4155.07,4155.07,0],["2018-07-17",4155.07,4155.07,4155.07,4155.07,0],["2018-07-18",4155.07,4155.07,4155.07,4155.07,0],["2018-07-19",4155.07,4155.07,4155.07,4155.07,0],["2018-07-20",4155.07,4155.07,4155.07,4155.07,0],["2018-07-23",4155.07,4155.07,4155.07,4155.07,0],["2018-07-24",3504.28,3504.28,2503.06,3454.22,5200],["2018-07-25",3003.67,3003.67,2853.48,2853.48,1300],["2018-07-26",3103.79,3103.79,2503.06,2503.06,2900],["2018-07-27",2302.81,2302.81,2302.81,2302.81,200],["2018-07-30",2603.18,2603.18,2603.18,2603.18,3500],["2018-07-31",2953.61,2953.61,2953.61,2953.61,100],["2018-08-01",3354.1,3354.1,3354.1,3354.1,100],["2018-08-02",3354.1,3354.1,3354.1,3354.1,0],["2018-08-03",3354.1,3354.1,3354.1,3354.1,0],["2018-08-06",3354.1,3354.1,3354.1,3354.1,0],["2018-08-07",3354.1,3354.1,3354.1,3354.1,0],["2018-08-08",2853.48,2853.48,2853.48,2853.48,500],["2018-08-09",2453.0,2853.48,2453.0,2853.48,2000],["2018-08-10",2102.57,2753.36,2102.57,2703.3,4100],["2018-08-13",2102.57,2102.57,2052.51,2052.51,2600],["2018-08-14",2002.45,2352.87,1852.26,2352.87,1800],["2018-08-15",1852.26,2202.69,1852.26,2202.69,200],["2018-08-16",1952.38,2252.75,1952.38,2252.75,1400],["2018-08-17",2202.69,2202.69,2002.45,2002.45,1200],["2018-08-20",2453.0,2453.0,2453.0,2453.0,1000],["2018-08-21",2102.57,2503.06,2102.57,2503.06,1500],["2018-08-22",2252.75,2252.75,2252.75,2252.75,0],["2018-08-23",2152.63,2152.63,2152.63,2152.63,200],["2018-08-24",2152.63,2152.63,2152.63,2152.63,0],["2018-08-27",2002.45,2002.45,1852.26,1852.26,2600],["2018-08-28",2002.45,2002.45,2002.45,2002.45,0],["2018-08-29",1852.26,2002.45,1852.26,2002.45,3900],["2018-08-30",2002.45,2002.45,2002.45,2002.45,1300],["2018-08-31",2302.81,2302.81,2302.81,2302.81,100],["2018-09-04",2503.06,2503.06,2503.06,2503.06,3100],["2018-09-05",2553.12,2553.12,2503.06,2553.12,1300],["2018-09-06",2503.06,2503.06,2503.06,2503.06,1000],["2018-09-07",2503.06,2503.06,2503.06,2503.06,1000],["2018-09-10",2503.06,2603.18,2503.06,2503.06,2600],["2018-09-11",2803.42,2803.42,2803.42,2803.42,100],["2018-09-12",2953.61,2953.61,2953.61,2953.61,3000],["2018-09-13",2953.61,2953.61,2953.61,2953.61,0],["2018-09-14",2753.36,2753.36,2753.36,2753.36,1300],["2018-09-17",2953.61,2953.61,2953.61,2953.61,300],["2018-09-18",2653.24,2653.24,2653.24,2653.24,2300],["2018-09-19",2653.24,2653.24,2653.24,2653.24,0],["2018-09-20",2653.24,2653.24,2653.24,2653.24,1300],["2018-09-21",2753.36,2753.36,2753.36,2753.36,200],["2018-09-24",2402.93,2402.93,2352.87,2352.87,2600],["2018-09-25",2703.3,2703.3,2703.3,2703.3,11500],["2018-09-26",3003.67,3003.67,3003.67,3003.67,100],["2018-09-27",2753.36,2753.36,2553.12,2603.18,6100],["2018-09-28",2352.87,2653.24,2352.87,2653.24,1600],["2018-10-01",2653.24,2653.24,2603.18,2603.18,2600],["2018-10-02",2603.18,2603.18,2553.12,2553.12,2000],["2018-10-03",2653.24,2653.24,2603.18,2603.18,1800],["2018-10-04",2603.18,2603.18,2503.06,2503.06,4000],["2018-10-05",2553.12,2553.12,2553.12,2553.12,0],["2018-10-08",2553.12,2553.12,2553.12,2553.12,0],["2018-10-09",2853.48,2853.48,2853.48,2853.48,600],["2018-10-10",2553.12,2553.12,2503.06,2553.12,5300],["2018-10-11",2453.0,2853.48,2453.0,2853.48,700],["2018-10-12",2503.06,2503.06,2503.06,2503.06,0],["2018-10-15",2503.06,2503.06,2503.06,2503.06,0],["2018-10-16",2503.06,2503.06,2503.06,2503.06,0],["2018-10-17",2453.0,2453.0,2453.0,2453.0,2000],["2018-10-18",2453.0,2453.0,2453.0,2453.0,0],["2018-10-19",2653.24,2653.24,2653.24,2653.24,1100],["2018-10-22",2653.24,2653.24,2653.24,2653.24,0],["2018-10-23",2653.24,2653.24,2653.24,2653.24,0],["2018-10-24",2653.24,2653.24,2653.24,2653.24,0],["2018-10-25",2653.24,2653.24,2653.24,2653.24,0],["2018-10-26",2653.24,2653.24,2653.24,2653.24,0],["2018-10-29",2653.24,2653.24,2653.24,2653.24,0],["2018-10-30",2453.0,2453.0,2453.0,2453.0,1900],["2018-10-31",2402.93,2402.93,2402.93,2402.93,100],["2018-11-01",2402.93,2402.93,2402.93,2402.93,0],["2018-11-02",2302.81,2302.81,2302.81,2302.81,2900],["2018-11-05",2302.81,2302.81,2302.81,2302.81,0],["2018-11-06",2302.81,2302.81,2302.81,2302.81,0],["2018-11-07",2302.81,2302.81,2302.81,2302.81,0],["2018-11-08",2302.81,2302.81,2302.81,2302.81,0],["2018-11-09",2302.81,2302.81,2302.81,2302.81,0],["2018-11-12",2302.81,2302.81,2302.81,2302.81,0],["2018-11-13",2553.12,2553.12,2553.12,2553.12,300],["2018-11-14",2553.12,2553.12,2553.12,2553.12,0],["2018-11-15",2553.12,2553.12,2553.12,2553.12,0],["2018-11-16",2553.12,2553.12,2553.12,2553.12,0],["2018-11-19",2553.12,2553.12,2553.12,2553.12,0],["2018-11-20",2553.12,2553.12,2553.12,2553.12,0],["2018-11-21",2553.12,2553.12,2553.12,2553.12,0],["2018-11-22",2553.12,2553.12,2553.12,2553.12,0],["2018-11-23",2553.12,2553.12,2553.12,2553.12,0],["2018-11-26",2553.12,2553.12,2553.12,2553.12,0],["2018-11-27",2553.12,2553.12,2553.12,2553.12,0],["2018-11-28",2252.75,2252.75,2252.75,2252.75,1100],["2018-11-29",2252.75,2252.75,2252.75,2252.75,0],["2018-11-30",2252.75,2252.75,2252.75,2252.75,0],["2018-12-03",2453.0,2453.0,2453.0,2453.0,200],["2018-12-04",2603.18,2603.18,2453.0,2453.0,400],["2018-12-05",2503.06,2503.06,2503.06,2503.06,0],["2018-12-06",2503.06,2503.06,2503.06,2503.06,0],["2018-12-07",2252.75,2252.75,2152.63,2152.63,2700],["2018-12-10",2102.57,2102.57,2102.57,2102.57,600],["2018-12-11",2102.57,2102.57,2102.57,2102.57,0],["2018-12-12",2402.93,2402.93,2402.93,2402.93,1100],["2018-12-13",2402.93,2402.93,2402.93,2402.93,0],["2018-12-14",2402.93,2402.93,2402.93,2402.93,0],["2018-12-17",2052.51,2753.36,2052.51,2753.36,11900],["2018-12-18",2703.3,2703.3,2703.3,2703.3,0],["2018-12-19",3103.79,3103.79,2402.93,2402.93,2000],["2018-12-20",2453.0,2453.0,2453.0,2453.0,0],["2018-12-21",2453.0,2453.0,2453.0,2453.0,0],["2018-12-24",2453.0,2453.0,2453.0,2453.0,0],["2018-12-25",2753.36,2803.42,2753.36,2803.42,2500],["2018-12-26",2803.42,2803.42,2803.42,2803.42,0],["2018-12-27",2803.42,2803.42,2803.42,2803.42,0],["2018-12-28",3003.67,3003.67,3003.67,3003.67,100],["2019-01-02",3003.67,3003.67,3003.67,3003.67,0],["2019-01-03",3003.67,3003.67,3003.67,3003.67,0],["2019-01-04",2553.12,2553.12,2553.12,2553.12,1700],["2019-01-07",2553.12,2553.12,2553.12,2553.12,0],["2019-01-08",2553.12,2553.12,2553.12,2553.12,0],["2019-01-09",2402.93,2553.12,2202.69,2202.69,7600],["2019-01-10",2352.87,2352.87,2352.87,2352.87,0],["2019-01-11",2352.87,2352.87,2352.87,2352.87,0],["2019-01-14",2352.87,2352.87,2352.87,2352.87,0],["2019-01-15",2352.87,2352.87,2352.87,2352.87,0],["2019-01-16",2352.87,2352.87,2352.87,2352.87,0],["2019-01-17",2352.87,2352.87,2352.87,2352.87,1200],["2019-01-18",2352.87,2352.87,2352.87,2352.87,0],["2019-01-21",2202.69,2202.69,2202.69,2202.69,1500],["2019-01-22",2503.06,2503.06,2503.06,2503.06,100],["2019-01-23",2503.06,2503.06,2503.06,2503.06,0],["2019-01-24",2653.24,2653.24,2653.24,2653.24,300],["2019-01-25",2653.24,2653.24,2653.24,2653.24,0],["2019-01-28",2653.24,2653.24,2653.24,2653.24,0],["2019-01-29",2653.24,2653.24,2653.24,2653.24,0],["2019-01-30",2653.24,2653.24,2653.24,2653.24,0],["2019-01-31",2653.24,2653.24,2653.24,2653.24,0],["2019-02-01",2653.24,2653.24,2653.24,2653.24,0],["2019-02-11",2302.81,2503.06,2302.81,2302.81,5600],["2019-02-12",2102.57,2102.57,2002.45,2002.45,3400],["2019-02-13",2052.51,2052.51,2052.51,2052.51,0],["2019-02-14",2352.87,2352.87,2352.87,2352.87,100],["2019-02-15",2352.87,2352.87,2352.87,2352.87,0],["2019-02-18",2152.63,2703.3,2152.63,2703.3,1700],["2019-02-19",2302.81,2302.81,2302.81,2302.81,100],["2019-02-20",2302.81,2302.81,2302.81,2302.81,0],["2019-02-21",2302.81,2302.81,2302.81,2302.81,0],["2019-02-22",2302.81,2302.81,2302.81,2302.81,0],["2019-02-25",2302.81,2302.81,2302.81,2302.81,0],["2019-02-26",2302.81,2302.81,2302.81,2302.81,0],["2019-02-27",2302.81,2302.81,2302.81,2302.81,0],["2019-02-28",2302.81,2302.81,2302.81,2302.81,0],["2019-03-01",2302.81,2302.81,2302.81,2302.81,0],["2019-03-04",2553.12,2603.18,2553.12,2603.18,1500],["2019-03-05",2603.18,2603.18,2603.18,2603.18,0],["2019-03-06",2603.18,2603.18,2603.18,2603.18,0],["2019-03-07",2603.18,2603.18,2603.18,2603.18,0],["2019-03-08",2603.18,2603.18,2603.18,2603.18,0],["2019-03-11",2603.18,2603.18,2603.18,2603.18,0],["2019-03-12",2903.55,2953.61,2803.42,2953.61,5100],["2019-03-13",2903.55,2903.55,2903.55,2903.55,0],["2019-03-14",3253.97,3253.97,3253.97,3253.97,100],["2019-03-15",3253.97,3253.97,3253.97,3253.97,0],["2019-03-18",3253.97,3253.97,3253.97,3253.97,0],["2019-03-19",3504.28,3504.28,3504.28,3504.28,100],["2019-03-20",3504.28,3504.28,3504.28,3504.28,0],["2019-03-21",3504.28,3504.28,3504.28,3504.28,0],["2019-03-22",3504.28,3504.28,3504.28,3504.28,0],["2019-03-25",3504.28,3504.28,3504.28,3504.28,0],["2019-03-26",3504.28,3504.28,3504.28,3504.28,0],["2019-03-27",3504.28,3504.28,3504.28,3504.28,0],["2019-03-28",3504.28,3504.28,3504.28,3504.28,0],["2019-03-29",3954.83,3954.83,3954.83,3954.83,100],["2019-04-01",3954.83,3954.83,3954.83,3954.83,0],["2019-04-02",3404.16,3404.16,3404.16,3404.16,100],["2019-04-03",3404.16,3404.16,3404.16,3404.16,0],["2019-04-04",3404.16,3404.16,3404.16,3404.16,0],["2019-04-05",3404.16,3404.16,3404.16,3404.16,0],["2019-04-08",3404.16,3404.16,3404.16,3404.16,0],["2019-04-09",3404.16,3404.16,3404.16,3404.16,0],["2019-04-10",3404.16,3404.16,3404.16,3404.16,0],["2019-04-11",3404.16,3404.16,3404.16,3404.16,0],["2019-04-12",3404.16,3404.16,3404.16,3404.16,0],["2019-04-16",3404.16,3404.16,3404.16,3404.16,0],["2019-04-17",3404.16,3404.16,3404.16,3404.16,0],["2019-04-18",3404.16,3404.16,3404.16,3404.16,0],["2019-04-19",3404.16,3404.16,3404.16,3404.16,0],["2019-04-22",2903.55,2903.55,2903.55,2903.55,100],["2019-04-23",2503.06,2503.06,2503.06,2503.06,500],["2019-04-24",2252.75,2252.75,2152.63,2152.63,3100],["2019-04-25",2052.51,2052.51,2052.51,2052.51,1500],["2019-04-26",2052.51,2052.51,2052.51,2052.51,0],["2019-05-02",2052.51,2352.87,2052.51,2352.87,500],["2019-05-03",2603.18,2603.18,2603.18,2603.18,5900],["2019-05-06",2603.18,2603.18,2603.18,2603.18,2000],["2019-05-07",2603.18,2603.18,2603.18,2603.18,0],["2019-05-08",2252.75,2252.75,2252.75,2252.75,1100],["2019-05-09",2052.51,2553.12,2002.45,2553.12,3900],["2019-05-10",2402.93,2402.93,2402.93,2402.93,100],["2019-05-13",2402.93,2402.93,2402.93,2402.93,0],["2019-05-14",2352.87,2352.87,2352.87,2352.87,200],["2019-05-15",2102.57,2252.75,2052.51,2252.75,6400],["2019-05-16",2052.51,2052.51,2052.51,2052.51,0],["2019-05-17",2352.87,2352.87,2352.87,2352.87,800],["2019-05-20",2352.87,2352.87,2352.87,2352.87,0],["2019-05-21",2352.87,2352.87,2352.87,2352.87,0],["2019-05-22",2352.87,2352.87,2352.87,2352.87,0],["2019-05-23",2352.87,2352.87,2352.87,2352.87,0],["2019-05-24",2352.87,2352.87,2352.87,2352.87,0],["2019-05-27",2352.87,2352.87,2352.87,2352.87,0],["2019-05-28",2352.87,2352.87,2352.87,2352.87,0],["2019-05-29",2352.87,2352.87,2352.87,2352.87,0],["2019-05-30",2352.87,2352.87,2352.87,2352.87,0],["2019-05-31",2352.87,2352.87,2352.87,2352.87,0],["2019-06-03",2352.87,2352.87,2352.87,2352.87,0],["2019-06-04",2052.51,2052.51,2002.45,2002.45,2200],["2019-06-05",2252.75,2252.75,2252.75,2252.75,200],["2019-06-06",2252.75,2252.75,2252.75,2252.75,0],["2019-06-07",2252.75,2252.75,2252.75,2252.75,0],["2019-06-10",2102.57,2102.57,2102.57,2102.57,2000],["2019-06-11",2102.57,2102.57,2102.57,2102.57,900],["2019-06-12",2102.57,2102.57,2102.57,2102.57,0],["2019-06-13",2252.75,2252.75,2202.69,2202.69,1500],["2019-06-14",2252.75,2252.75,2252.75,2252.75,0],["2019-06-17",2252.75,2252.75,2252.75,2252.75,0],["2019-06-18",2252.75,2252.75,2252.75,2252.75,0],["2019-06-19",2252.75,2252.75,2252.75,2252.75,0],["2019-06-20",2252.75,2252.75,2252.75,2252.75,0],["2019-06-21",2252.75,2252.75,2252.75,2252.75,0],["2019-06-24",2252.75,2252.75,2252.75,2252.75,0],["2019-06-25",2252.75,2252.75,2252.75,2252.75,0],["2019-06-26",2252.75,2252.75,2252.75,2252.75,0],["2019-06-27",2252.75,2252.75,2252.75,2252.75,0],["2019-06-28",2252.75,2252.75,2252.75,2252.75,0],["2019-07-01",2252.75,2252.75,2252.75,2252.75,0],["2019-07-02",2252.75,2302.81,2252.75,2302.81,1000],["2019-07-03",2302.81,2302.81,2302.81,2302.81,0],["2019-07-04",2302.81,2302.81,2302.81,2302.81,0],["2019-07-05",2302.81,2302.81,2302.81,2302.81,0],["2019-07-08",2302.81,2302.81,2302.81,2302.81,0],["2019-07-09",2302.81,2302.81,2302.81,2302.81,500],["2019-07-10",2302.81,2302.81,2302.81,2302.81,100],["2019-07-11",2302.81,2302.81,2302.81,2302.81,0],["2019-07-12",2302.81,2302.81,2302.81,2302.81,0],["2019-07-15",2453.0,2453.0,2453.0,2453.0,100],["2019-07-16",2402.93,2402.93,2402.93,2402.93,500],["2019-07-17",2402.93,2402.93,2402.93,2402.93,0],["2019-07-18",2402.93,2402.93,2402.93,2402.93,0],["2019-07-19",2402.93,2402.93,2402.93,2402.93,0],["2019-07-22",2402.93,2402.93,2402.93,2402.93,0],["2019-07-23",2503.06,2503.06,2503.06,2503.06,100],["2019-07-24",2503.06,2503.06,2503.06,2503.06,0],["2019-07-25",2503.06,2503.06,2503.06,2503.06,0],["2019-07-26",2503.06,2503.06,2503.06,2503.06,0],["2019-07-29",2503.06,2503.06,2503.06,2503.06,0],["2019-07-30",2503.06,2503.06,2503.06,2503.06,0],["2019-07-31",2503.06,2503.06,2503.06,2503.06,0],["2019-08-01",2653.24,2653.24,2603.18,2603.18,200],["2019-08-02",2653.24,2653.24,2653.24,2653.24,0],["2019-08-05",2653.24,2653.24,2653.24,2653.24,0],["2019-08-06",2653.24,2653.24,2653.24,2653.24,0],["2019-08-07",2653.24,2653.24,2653.24,2653.24,0],["2019-08-08",2653.24,2653.24,2653.24,2653.24,0],["2019-08-09",2653.24,2653.24,2653.24,2653.24,0],["2019-08-12",2503.06,2503.06,2503.06,2503.06,2700],["2019-08-13",2653.24,2653.24,2653.24,2653.24,100],["2019-08-14",2653.24,2653.24,2653.24,2653.24,0],["2019-08-15",2653.24,2653.24,2653.24,2653.24,0],["2019-08-16",2653.24,2653.24,2653.24,2653.24,0],["2019-08-19",2653.24,2653.24,2653.24,2653.24,0],["2019-08-20",2653.24,2653.24,2653.24,2653.24,0],["2019-08-21",2653.24,2653.24,2653.24,2653.24,0],["2019-08-22",2653.24,2653.24,2653.24,2653.24,0],["2019-08-23",2503.06,2503.06,2503.06,2503.06,2000],["2019-08-26",2503.06,2503.06,2503.06,2503.06,2300],["2019-08-27",2503.06,2503.06,2503.06,2503.06,5000],["2019-08-28",2553.12,2803.42,2553.12,2803.42,2300],["2019-08-29",2853.48,2853.48,2853.48,2853.48,100],["2019-08-30",3003.67,3003.67,2453.0,2953.61,300],["2019-09-03",2803.42,2803.42,2803.42,2803.42,0],["2019-09-04",2803.42,2803.42,2803.42,2803.42,0],["2019-09-05",2803.42,2803.42,2803.42,2803.42,0],["2019-09-06",2803.42,2803.42,2803.42,2803.42,0],["2019-09-09",3003.67,3003.67,2853.48,2853.48,2800],["2019-09-10",2903.55,2903.55,2903.55,2903.55,0],["2019-09-11",2903.55,2903.55,2903.55,2903.55,0],["2019-09-12",3103.79,3103.79,3103.79,3103.79,200],["2019-09-13",3103.79,3103.79,3103.79,3103.79,0],["2019-09-16",3103.79,3103.79,3103.79,3103.79,0],["2019-09-17",3103.79,3103.79,3103.79,3103.79,0],["2019-09-18",3103.79,3103.79,3103.79,3103.79,0],["2019-09-19",3103.79,3103.79,3103.79,3103.79,0],["2019-09-20",3103.79,3103.79,3103.79,3103.79,0],["2019-09-23",2953.61,2953.61,2953.61,2953.61,100],["2019-09-24",2953.61,2953.61,2953.61,2953.61,0],["2019-09-25",2953.61,2953.61,2953.61,2953.61,0],["2019-09-26",2953.61,2953.61,2953.61,2953.61,0],["2019-09-27",3253.97,3253.97,3253.97,3253.97,100],["2019-09-30",3253.97,3253.97,3253.97,3253.97,0],["2019-10-01",3604.4,3604.4,3604.4,3604.4,100],["2019-10-02",3604.4,3604.4,3604.4,3604.4,0],["2019-10-03",3604.4,3604.4,3604.4,3604.4,0],["2019-10-04",3604.4,3604.4,3604.4,3604.4,0],["2019-10-07",3604.4,3604.4,3604.4,3604.4,0],["2019-10-08",3604.4,3604.4,3604.4,3604.4,0],["2019-10-09",3604.4,3604.4,3604.4,3604.4,0],["2019-10-10",3604.4,3604.4,3604.4,3604.4,0],["2019-10-11",3604.4,3604.4,3604.4,3604.4,0],["2019-10-14",3604.4,3604.4,3604.4,3604.4,0],["2019-10-15",3604.4,3604.4,3604.4,3604.4,0],["2019-10-16",3604.4,3604.4,3604.4,3604.4,0],["2019-10-17",3604.4,3604.4,3604.4,3604.4,0],["2019-10-18",3604.4,3604.4,3604.4,3604.4,0],["2019-10-21",4054.95,4054.95,4054.95,4054.95,100],["2019-10-22",4054.95,4054.95,4054.95,4054.95,0],["2019-10-23",4054.95,4054.95,4054.95,4054.95,0],["2019-10-24",4054.95,4054.95,4054.95,4054.95,0],["2019-10-25",4054.95,4054.95,4054.95,4054.95,0],["2019-10-28",4054.95,4054.95,4054.95,4054.95,0],["2019-10-29",4054.95,4054.95,4054.95,4054.95,0],["2019-10-30",4054.95,4054.95,4054.95,4054.95,0],["2019-10-31",4054.95,4054.95,4054.95,4054.95,0],["2019-11-01",4605.62,4605.62,3454.22,3454.22,800],["2019-11-04",3604.4,3604.4,3604.4,3604.4,0],["2019-11-05",3604.4,3604.4,3604.4,3604.4,0],["2019-11-06",3604.4,3604.4,3604.4,3604.4,0],["2019-11-07",3404.16,3404.16,3404.16,3404.16,200],["2019-11-08",3253.97,3253.97,3253.97,3253.97,100],["2019-11-11",3253.97,3253.97,3253.97,3253.97,0],["2019-11-12",3253.97,3253.97,3253.97,3253.97,0],["2019-11-13",3153.85,3153.85,3153.85,3153.85,100],["2019-11-14",3153.85,3153.85,3153.85,3153.85,0],["2019-11-15",3153.85,3153.85,3153.85,3153.85,0],["2019-11-18",3504.28,3504.28,3504.28,3504.28,100],["2019-11-19",3504.28,3504.28,3504.28,3504.28,0],["2019-11-20",3954.83,3954.83,3954.83,3954.83,100],["2019-11-21",3954.83,3954.83,3954.83,3954.83,0],["2019-11-22",3954.83,3954.83,3954.83,3954.83,0],["2019-11-25",3954.83,3954.83,3954.83,3954.83,0],["2019-11-26",3954.83,3954.83,3954.83,3954.83,0],["2019-11-27",3954.83,3954.83,3954.83,3954.83,0],["2019-11-28",3954.83,3954.83,3954.83,3954.83,0],["2019-11-29",3954.83,3954.83,3954.83,3954.83,0],["2019-12-02",3404.16,3904.77,3404.16,3904.77,5100],["2019-12-03",3253.97,3754.59,3253.97,3754.59,2100],["2019-12-04",3654.46,3654.46,3654.46,3654.46,100],["2019-12-05",3654.46,3654.46,3654.46,3654.46,0],["2019-12-06",3654.46,3654.46,3654.46,3654.46,0],["2019-12-09",4105.01,4105.01,4105.01,4105.01,100],["2019-12-10",4105.01,4105.01,4105.01,4105.01,0],["2019-12-11",4105.01,4105.01,4105.01,4105.01,0],["2019-12-12",4105.01,4105.01,4105.01,4105.01,0],["2019-12-13",4105.01,4105.01,4105.01,4105.01,100],["2019-12-16",4105.01,4105.01,4105.01,4105.01,0],["2019-12-17",4105.01,4105.01,4105.01,4105.01,0],["2019-12-18",4105.01,4105.01,4105.01,4105.01,0],["2019-12-19",4105.01,4105.01,4105.01,4105.01,0],["2019-12-20",4105.01,4105.01,4105.01,4105.01,0],["2019-12-23",4105.01,4105.01,4105.01,4105.01,0],["2019-12-24",4105.01,4105.01,4105.01,4105.01,0],["2019-12-25",4105.01,4105.01,4105.01,4105.01,0],["2019-12-26",4105.01,4105.01,4105.01,4105.01,0],["2019-12-27",4105.01,4105.01,4105.01,4105.01,0],["2019-12-30",4105.01,4105.01,4105.01,4105.01,0],["2019-12-31",4455.44,4455.44,4455.44,4455.44,100],["2020-01-02",4455.44,4455.44,4455.44,4455.44,0],["2020-01-03",4455.44,4455.44,4455.44,4455.44,0],["2020-01-06",4455.44,4455.44,4455.44,4455.44,0],["2020-01-07",4455.44,4455.44,4455.44,4455.44,0],["2020-01-08",4455.44,4455.44,4455.44,4455.44,0],["2020-01-09",4455.44,4455.44,4455.44,4455.44,0],["2020-01-10",5056.18,5056.18,3804.65,3804.65,200],["2020-01-13",4455.44,4455.44,4455.44,4455.44,0],["2020-01-14",4455.44,4455.44,4455.44,4455.44,0],["2020-01-15",4455.44,4455.44,4455.44,4455.44,0],["2020-01-16",4455.44,4455.44,4455.44,4455.44,0],["2020-01-17",4455.44,4455.44,4455.44,4455.44,0],["2020-01-20",3804.65,3804.65,3804.65,3804.65,100],["2020-01-21",3804.65,3804.65,3804.65,3804.65,0],["2020-01-22",3804.65,3804.65,3804.65,3804.65,0],["2020-01-30",3804.65,3804.65,3804.65,3804.65,0],["2020-01-31",3804.65,3804.65,3804.65,3804.65,0],["2020-02-03",3804.65,3804.65,3804.65,3804.65,0],["2020-02-04",3804.65,3804.65,3804.65,3804.65,0],["2020-02-05",3804.65,3804.65,3804.65,3804.65,0],["2020-02-06",3804.65,3804.65,3804.65,3804.65,0],["2020-02-07",3804.65,3804.65,3804.65,3804.65,0],["2020-02-10",4305.26,4305.26,3253.97,3253.97,400],["2020-02-11",3954.83,3954.83,3954.83,3954.83,100],["2020-02-12",3954.83,3954.83,3954.83,3954.83,0],["2020-02-13",3404.16,3404.16,3404.16,3404.16,100],["2020-02-14",3404.16,3404.16,3404.16,3404.16,0],["2020-02-17",3404.16,3404.16,3404.16,3404.16,0],["2020-02-18",2903.55,2903.55,2903.55,2903.55,4000],["2020-02-19",2903.55,2903.55,2903.55,2903.55,0],["2020-02-20",2903.55,2903.55,2903.55,2903.55,0],["2020-02-21",2503.06,2503.06,2503.06,2503.06,100],["2020-02-24",2152.63,2753.36,2152.63,2753.36,1100],["2020-02-25",2703.3,2903.55,2703.3,2903.55,600],["2020-02-26",2803.42,2803.42,2803.42,2803.42,0],["2020-02-27",2803.42,2803.42,2803.42,2803.42,0],["2020-02-28",2402.93,2402.93,2402.93,2402.93,100],["2020-03-02",2753.36,2753.36,2753.36,2753.36,100],["2020-03-03",2753.36,2753.36,2753.36,2753.36,0],["2020-03-04",2352.87,2352.87,2352.87,2352.87,100],["2020-03-05",2703.3,2703.3,2703.3,2703.3,100],["2020-03-06",2703.3,2703.3,2703.3,2703.3,0],["2020-03-09",2703.3,2703.3,2703.3,2703.3,0],["2020-03-10",2703.3,2703.3,2703.3,2703.3,0],["2020-03-11",2703.3,2703.3,2703.3,2703.3,0],["2020-03-12",2703.3,2703.3,2703.3,2703.3,0],["2020-03-13",2703.3,2703.3,2703.3,2703.3,0],["2020-03-16",2703.3,2703.3,2703.3,2703.3,0],["2020-03-17",2703.3,2703.3,2703.3,2703.3,0],["2020-03-18",2703.3,2703.3,2703.3,2703.3,0],["2020-03-19",2302.81,3003.67,2302.81,3003.67,300],["2020-03-20",2753.36,2753.36,2753.36,2753.36,0],["2020-03-23",2352.87,2352.87,2352.87,2352.87,100],["2020-03-24",2052.51,2052.51,2052.51,2052.51,100],["2020-03-25",2052.51,2052.51,2052.51,2052.51,0],["2020-03-26",2352.87,2352.87,2352.87,2352.87,100],["2020-03-27",2352.87,2352.87,2352.87,2352.87,0],["2020-03-30",2352.87,2352.87,2352.87,2352.87,0],["2020-03-31",2352.87,2352.87,2352.87,2352.87,0],["2020-04-01",2352.87,2352.87,2352.87,2352.87,0],["2020-04-03",2653.24,2653.24,2653.24,2653.24,100],["2020-04-06",2653.24,2653.24,2653.24,2653.24,0],["2020-04-07",3003.67,3003.67,3003.67,3003.67,100],["2020-04-08",3003.67,3003.67,3003.67,3003.67,0],["2020-04-09",3003.67,3003.67,3003.67,3003.67,0],["2020-04-10",3404.16,3404.16,3404.16,3404.16,100],["2020-04-13",3404.16,3404.16,3404.16,3404.16,0],["2020-04-14",3404.16,3404.16,3404.16,3404.16,0],["2020-04-15",3404.16,3404.16,3404.16,3404.16,0],["2020-04-16",3604.4,3604.4,2903.55,3003.67,300],["2020-04-17",3153.85,3153.85,3153.85,3153.85,0],["2020-04-20",3153.85,3153.85,3153.85,3153.85,0],["2020-04-21",3153.85,3153.85,3153.85,3153.85,0],["2020-04-22",3153.85,3153.85,3153.85,3153.85,0],["2020-04-23",3153.85,3153.85,3153.85,3153.85,0],["2020-04-24",2703.3,2703.3,2703.3,2703.3,200],["2020-04-27",2703.3,2703.3,2703.3,2703.3,0],["2020-04-28",2703.3,2703.3,2703.3,2703.3,0],["2020-04-29",2703.3,2703.3,2703.3,2703.3,0],["2020-05-04",3103.79,3103.79,3103.79,3103.79,100],["2020-05-05",3103.79,3103.79,3103.79,3103.79,0],["2020-05-06",3103.79,3103.79,3103.79,3103.79,0],["2020-05-07",3103.79,3103.79,3103.79,3103.79,0],["2020-05-08",3103.79,3103.79,3103.79,3103.79,0],["2020-05-11",2653.24,2653.24,2653.24,2653.24,100],["2020-05-12",2302.81,2302.81,2302.81,2302.81,100],["2020-05-13",2302.81,2302.81,2302.81,2302.81,0],["2020-05-14",2302.81,2302.81,2302.81,2302.81,0],["2020-05-15",2302.81,2302.81,2302.81,2302.81,0],["2020-05-18",2302.81,2302.81,2302.81,2302.81,0],["2020-05-19",2202.69,2202.69,2102.57,2152.63,3500],["2020-05-20",2152.63,2152.63,2152.63,2152.63,0],["2020-05-21",2453.0,2453.0,2453.0,2453.0,100],["2020-05-22",2803.42,2803.42,2753.36,2803.42,5100],["2020-05-25",3103.79,3103.79,3003.67,3003.67,6100],["2020-05-26",2753.36,2753.36,2753.36,2753.36,1000],["2020-05-27",2753.36,2753.36,2753.36,2753.36,0],["2020-05-28",2753.36,2753.36,2753.36,2753.36,0],["2020-05-29",2753.36,2753.36,2753.36,2753.36,0],["2020-06-01",3153.85,3153.85,3153.85,3153.85,100],["2020-06-02",3153.85,3153.85,3153.85,3153.85,0],["2020-06-03",3604.4,3604.4,3003.67,3454.22,300],["2020-06-04",3804.65,3804.65,3654.46,3754.59,5100],["2020-06-05",3704.52,3704.52,3704.52,3704.52,0],["2020-06-08",4255.2,4255.2,3804.65,3854.71,10100],["2020-06-09",3804.65,3804.65,3804.65,3804.65,0],["2020-06-10",3804.65,3804.65,3804.65,3804.65,0],["2020-06-11",4305.26,4305.26,4305.26,4305.26,100],["2020-06-12",4305.26,4305.26,4305.26,4305.26,0],["2020-06-15",4305.26,4305.26,4305.26,4305.26,0],["2020-06-16",4305.26,4305.26,4305.26,4305.26,0],["2020-06-17",4305.26,4305.26,4305.26,4305.26,0],["2020-06-18",4305.26,4305.26,4305.26,4305.26,0],["2020-06-19",4905.99,4905.99,4905.99,4905.99,100],["2020-06-22",4905.99,4905.99,4905.99,4905.99,0],["2020-06-23",4905.99,4905.99,4905.99,4905.99,0],["2020-06-24",4905.99,4905.99,4905.99,4905.99,0],["2020-06-25",4905.99,4905.99,4905.99,4905.99,0],["2020-06-26",4905.99,4905.99,4905.99,4905.99,0],["2020-06-29",4905.99,4905.99,4905.99,4905.99,0],["2020-06-30",4905.99,4905.99,4905.99,4905.99,0],["2020-07-01",4905.99,4905.99,4905.99,4905.99,0],["2020-07-02",4905.99,4905.99,4905.99,4905.99,0],["2020-07-03",4905.99,4905.99,4905.99,4905.99,0],["2020-07-06",4905.99,4905.99,4905.99,4905.99,0],["2020-07-07",4905.99,4905.99,4905.99,4905.99,0],["2020-07-08",4905.99,4905.99,4905.99,4905.99,0],["2020-07-09",4905.99,4905.99,4905.99,4905.99,2250],["2020-07-10",4905.99,4905.99,4905.99,4905.99,0],["2020-07-13",4905.99,4905.99,4905.99,4905.99,0],["2020-07-14",4905.99,4905.99,4905.99,4905.99,0],["2020-07-15",4905.99,4905.99,4905.99,4905.99,0],["2020-07-16",4905.99,4905.99,4905.99,4905.99,0],["2020-07-17",4905.99,4905.99,4905.99,4905.99,0],["2020-07-20",4905.99,4905.99,4905.99,4905.99,0],["2020-07-21",4905.99,4905.99,4905.99,4905.99,0],["2020-07-22",4905.99,4905.99,4905.99,4905.99,0],["2020-07-23",4905.99,4905.99,4905.99,4905.99,0],["2020-07-24",4905.99,4905.99,4905.99,4905.99,0],["2020-07-27",4905.99,4905.99,4905.99,4905.99,0],["2020-07-28",4905.99,4905.99,4905.99,4905.99,0],["2020-07-29",4905.99,4905.99,4905.99,4905.99,0],["2020-07-30",4905.99,4905.99,4905.99,4905.99,0],["2020-07-31",4905.99,4905.99,4905.99,4905.99,0],["2020-08-03",4905.99,4905.99,4905.99,4905.99,0],["2020-08-04",4905.99,4905.99,4905.99,4905.99,0],["2020-08-05",4905.99,4905.99,4905.99,4905.99,0],["2020-08-06",4905.99,4905.99,4905.99,4905.99,0],["2020-08-07",4905.99,4905.99,4905.99,4905.99,0],["2020-08-10",4905.99,4905.99,4905.99,4905.99,0],["2020-08-11",4905.99,4905.99,4905.99,4905.99,0],["2020-08-12",4905.99,4905.99,4905.99,4905.99,0],["2020-08-13",4905.99,4905.99,4905.99,4905.99,0],["2020-08-14",4905.99,4905.99,4905.99,4905.99,0],["2020-08-17",4905.99,4905.99,4905.99,4905.99,0],["2020-08-18",4905.99,4905.99,4905.99,4905.99,0],["2020-08-19",4905.99,4905.99,4905.99,4905.99,0],["2020-08-20",2954.15,2954.15,2954.15,2954.15,100],["2020-08-21",3376.17,3376.17,3376.17,3376.17,100],["2020-08-24",3798.19,3798.19,3692.68,3692.68,500],["2020-08-25",4167.46,4167.46,4167.46,4167.46,100],["2020-08-26",4167.46,4167.46,4167.46,4167.46,0],["2020-08-27",4167.46,4167.46,4167.46,4167.46,0],["2020-08-28",4167.46,4167.46,4167.46,4167.46,0],["2020-08-31",4167.46,4167.46,4167.46,4167.46,0],["2020-09-01",4167.46,4167.46,4167.46,4167.46,0],["2020-09-03",4167.46,4167.46,4167.46,4167.46,0],["2020-09-04",4167.46,4167.46,4167.46,4167.46,0],["2020-09-07",4167.46,4167.46,4167.46,4167.46,0],["2020-09-08",4167.46,4167.46,4167.46,4167.46,0],["2020-09-09",4167.46,4167.46,4167.46,4167.46,0],["2020-09-10",4167.46,4167.46,4167.46,4167.46,0],["2020-09-11",4167.46,4167.46,4167.46,4167.46,0],["2020-09-14",4747.73,4747.73,3587.18,3587.18,700],["2020-09-15",3217.91,3217.91,3217.91,3217.91,1800],["2020-09-16",3217.91,3217.91,3217.91,3217.91,0],["2020-09-17",3639.93,3639.93,2795.89,2795.89,800],["2020-09-18",3006.9,3006.9,3006.9,3006.9,300],["2020-09-21",3428.92,3428.92,3428.92,3428.92,100],["2020-09-22",3798.19,3798.19,3006.9,3006.9,3800],["2020-09-23",3692.68,3692.68,3692.68,3692.68,100],["2020-09-24",3217.91,3217.91,3217.91,3217.91,200],["2020-09-25",3217.91,3217.91,3217.91,3217.91,0],["2020-09-28",3217.91,3217.91,3217.91,3217.91,0],["2020-09-29",3639.93,3639.93,2743.14,3481.67,400],["2020-09-30",2690.38,3217.91,2690.38,3217.91,5800],["2020-10-01",2690.38,2901.39,2637.63,2901.39,2800],["2020-10-02",3006.9,3006.9,3006.9,3006.9,100],["2020-10-05",3428.92,3428.92,3428.92,3428.92,100],["2020-10-06",3428.92,3428.92,3428.92,3428.92,0],["2020-10-07",3428.92,3428.92,3428.92,3428.92,0],["2020-10-08",3428.92,3428.92,3428.92,3428.92,0],["2020-10-09",3428.92,3428.92,3428.92,3428.92,0],["2020-10-12",3428.92,3428.92,3428.92,3428.92,0],["2020-10-13",3428.92,3428.92,3428.92,3428.92,0],["2020-10-14",3428.92,3428.92,3428.92,3428.92,0],["2020-10-15",3428.92,3428.92,3428.92,3428.92,0],["2020-10-16",3428.92,3428.92,3428.92,3428.92,0],["2020-10-19",3428.92,3428.92,3428.92,3428.92,0],["2020-10-20",3428.92,3428.92,3428.92,3428.92,0],["2020-10-21",3428.92,3428.92,3428.92,3428.92,0],["2020-10-22",2954.15,2954.15,2954.15,2954.15,600],["2020-10-23",2532.12,2532.12,2532.12,2532.12,1700],["2020-10-26",2532.12,2532.12,2532.12,2532.12,0],["2020-10-27",2901.39,2901.39,2901.39,2901.39,100],["2020-10-28",2901.39,2901.39,2901.39,2901.39,0],["2020-10-29",2479.37,2637.63,2479.37,2637.63,500],["2020-10-30",2584.88,2584.88,2584.88,2584.88,0],["2020-11-02",2532.12,2584.88,2532.12,2584.88,600],["2020-11-03",2584.88,2584.88,2584.88,2584.88,0],["2020-11-04",2584.88,2584.88,2584.88,2584.88,500],["2020-11-05",2584.88,2584.88,2479.37,2479.37,800],["2020-11-06",2532.12,2532.12,2532.12,2532.12,100],["2020-11-09",2901.39,2901.39,2795.89,2795.89,400],["2020-11-10",2848.64,2848.64,2848.64,2848.64,0],["2020-11-11",2848.64,2848.64,2848.64,2848.64,0],["2020-11-12",2848.64,2848.64,2848.64,2848.64,0],["2020-11-13",2848.64,2848.64,2848.64,2848.64,0],["2020-11-16",2479.37,2479.37,2426.62,2426.62,1200],["2020-11-17",2426.62,2426.62,2426.62,2426.62,0],["2020-11-18",2426.62,2426.62,2426.62,2426.62,2000],["2020-11-19",2426.62,2426.62,2426.62,2426.62,1000],["2020-11-20",2479.37,2479.37,2479.37,2479.37,400],["2020-11-23",2268.36,2373.87,2268.36,2373.87,2300],["2020-11-24",2532.12,2532.12,2532.12,2532.12,1300],["2020-11-25",2532.12,2532.12,2532.12,2532.12,0],["2020-11-26",2743.14,2743.14,2743.14,2743.14,100],["2020-11-27",3059.65,3059.65,3059.65,3059.65,100],["2020-11-30",3059.65,3059.65,3059.65,3059.65,0],["2020-12-01",3059.65,3059.65,3059.65,3059.65,0],["2020-12-02",3376.17,3376.17,3376.17,3376.17,100],["2020-12-03",3376.17,3376.17,3376.17,3376.17,0],["2020-12-04",3376.17,3376.17,3376.17,3376.17,0],["2020-12-07",2901.39,2901.39,2901.39,2901.39,100],["2020-12-08",2532.12,3112.4,2479.37,3112.4,6300],["2020-12-09",2532.12,2848.64,2532.12,2848.64,2800],["2020-12-10",2848.64,2848.64,2848.64,2848.64,100],["2020-12-11",2532.12,2532.12,2479.37,2479.37,2200],["2020-12-14",2479.37,2479.37,2479.37,2479.37,0],["2020-12-15",2479.37,2479.37,2479.37,2479.37,0],["2020-12-16",2479.37,2479.37,2479.37,2479.37,0],["2020-12-17",2795.89,2848.64,2795.89,2848.64,3500],["2020-12-18",2637.63,2637.63,2637.63,2637.63,800],["2020-12-21",2954.15,2954.15,2954.15,2954.15,100],["2020-12-22",2954.15,2954.15,2954.15,2954.15,0],["2020-12-23",2954.15,2954.15,2954.15,2954.15,0],["2020-12-24",2954.15,2954.15,2954.15,2954.15,0],["2020-12-25",3217.91,3217.91,3217.91,3217.91,100],["2020-12-28",2848.64,2848.64,2848.64,2848.64,13600],["2020-12-29",2848.64,2848.64,2848.64,2848.64,0],["2020-12-30",2637.63,3112.4,2637.63,3112.4,3800],["2020-12-31",2690.38,2901.39,2690.38,2901.39,300],["2021-01-04",3006.9,3006.9,3006.9,3006.9,4600],["2021-01-05",3006.9,3006.9,3006.9,3006.9,100],["2021-01-06",3006.9,3376.17,3006.9,3323.41,400],["2021-01-07",3481.67,3481.67,3481.67,3481.67,100],["2021-01-08",3165.16,3165.16,3059.65,3059.65,800],["2021-01-11",3165.16,3165.16,3165.16,3165.16,0],["2021-01-12",3165.16,3165.16,3165.16,3165.16,0],["2021-01-13",2901.39,3428.92,2901.39,3376.17,2100],["2021-01-14",3323.41,3323.41,3323.41,3323.41,100],["2021-01-15",3323.41,3323.41,3323.41,3323.41,0],["2021-01-18",3270.66,3270.66,3112.4,3112.4,800],["2021-01-19",3112.4,3112.4,2954.15,2954.15,1000],["2021-01-20",3112.4,3112.4,2901.39,2901.39,1100],["2021-01-21",2954.15,2954.15,2954.15,2954.15,100],["2021-01-22",3217.91,3217.91,3217.91,3217.91,100],["2021-01-25",3165.16,3165.16,3165.16,3165.16,900],["2021-01-26",3428.92,3428.92,3165.16,3165.16,2200],["2021-01-27",3165.16,3534.42,3112.4,3534.42,2300],["2021-01-28",3165.16,3481.67,2743.14,3481.67,1400],["2021-01-29",3059.65,3376.17,3059.65,3376.17,1100],["2021-02-01",3112.4,3112.4,3112.4,3112.4,0],["2021-02-02",3112.4,3112.4,3112.4,3112.4,0],["2021-02-03",3112.4,3112.4,3112.4,3112.4,0],["2021-02-04",3112.4,3112.4,3112.4,3112.4,0],["2021-02-05",3165.16,3165.16,3112.4,3112.4,600],["2021-02-08",2901.39,3217.91,2901.39,3165.16,4700],["2021-02-09",3639.93,3639.93,3639.93,3639.93,100],["2021-02-17",3639.93,3639.93,3639.93,3639.93,0],["2021-02-18",3639.93,3639.93,3639.93,3639.93,0],["2021-02-19",3112.4,3903.69,3112.4,3903.69,600],["2021-02-22",3059.65,3165.16,3059.65,3059.65,6500],["2021-02-23",3006.9,3059.65,3006.9,3059.65,1200],["2021-02-24",3428.92,3428.92,3112.4,3112.4,600],["2021-02-25",3587.18,3587.18,3587.18,3587.18,3100],["2021-02-26",3112.4,3587.18,3112.4,3481.67,3500],["2021-03-01",3006.9,3956.44,3006.9,3956.44,2100],["2021-03-02",3217.91,3217.91,3217.91,3217.91,1000],["2021-03-03",3692.68,3692.68,3692.68,3692.68,14000],["2021-03-04",3428.92,3428.92,3428.92,3428.92,3000],["2021-03-05",3428.92,3428.92,3428.92,3428.92,0],["2021-03-08",3428.92,3428.92,3428.92,3428.92,200],["2021-03-09",3428.92,3428.92,3428.92,3428.92,0],["2021-03-10",3481.67,3903.69,3428.92,3481.67,5800],["2021-03-11",3587.18,3692.68,3587.18,3692.68,7400],["2021-03-12",3587.18,3587.18,3587.18,3587.18,0],["2021-03-15",3692.68,3692.68,3692.68,3692.68,11300],["2021-03-16",3692.68,3692.68,3639.93,3639.93,14600],["2021-03-17",3692.68,4220.21,3692.68,4220.21,25800],["2021-03-18",4220.21,4589.48,3745.43,4589.48,22400],["2021-03-19",4220.21,4325.71,4220.21,4325.71,4200],["2021-03-22",3956.44,4378.47,3956.44,4378.47,4700],["2021-03-23",4378.47,4378.47,4378.47,4378.47,500],["2021-03-24",4378.47,4378.47,3956.44,4220.21,5500],["2021-03-25",4220.21,4483.97,3956.44,3956.44,3800],["2021-03-26",4114.7,4114.7,3956.44,3956.44,4900],["2021-03-29",4009.2,4009.2,4009.2,4009.2,0],["2021-03-30",4167.46,4325.71,4061.95,4061.95,3900],["2021-03-31",4378.47,4378.47,4378.47,4378.47,700],["2021-04-01",4061.95,4061.95,4061.95,4061.95,100],["2021-04-02",4642.23,4642.23,3956.44,4009.2,5700],["2021-04-05",4009.2,4009.2,4009.2,4009.2,1000],["2021-04-06",4061.95,4114.7,4061.95,4061.95,3500],["2021-04-07",4114.7,4483.97,4114.7,4378.47,14000],["2021-04-08",4378.47,4378.47,4378.47,4378.47,1300],["2021-04-09",4483.97,4483.97,4483.97,4483.97,1100],["2021-04-12",4272.96,4483.97,4220.21,4483.97,4700],["2021-04-13",4325.71,4325.71,4325.71,4325.71,1000],["2021-04-14",4747.73,4958.74,4747.73,4905.99,39000],["2021-04-15",5591.78,5591.78,5169.75,5169.75,9000],["2021-04-16",5275.26,5275.26,4642.23,4642.23,1800],["2021-04-19",4642.23,4642.23,4536.72,4536.72,7000],["2021-04-20",4220.21,4536.72,4114.7,4378.47,5800],["2021-04-22",4220.21,4483.97,4220.21,4483.97,1600],["2021-04-23",3798.19,4378.47,3798.19,4378.47,11400],["2021-04-26",4009.2,4220.21,3956.44,3956.44,3800],["2021-04-27",3798.19,4378.47,3798.19,4378.47,200],["2021-04-28",4220.21,4694.98,4220.21,4589.48,4000],["2021-04-29",4272.96,4272.96,4220.21,4220.21,7500],["2021-05-04",4272.96,4272.96,4272.96,4272.96,0],["2021-05-05",4220.21,4220.21,4220.21,4220.21,5400],["2021-05-06",4220.21,4220.21,4220.21,4220.21,0],["2021-05-07",4009.2,4009.2,3956.44,3956.44,500],["2021-05-10",4009.2,4061.95,4009.2,4009.2,4500],["2021-05-11",3956.44,4220.21,3956.44,4220.21,3000],["2021-05-12",4114.7,4220.21,4114.7,4220.21,5200],["2021-05-13",4431.22,4431.22,4220.21,4220.21,4700],["2021-05-14",4220.21,4325.71,4220.21,4325.71,800],["2021-05-17",4220.21,4483.97,4220.21,4483.97,4300],["2021-05-18",4483.97,4483.97,4483.97,4483.97,60700],["2021-05-19",4483.97,4483.97,4378.47,4378.47,54100],["2021-05-20",4431.22,4431.22,4431.22,4431.22,0],["2021-05-21",4431.22,4431.22,4009.2,4009.2,3000],["2021-05-24",4167.46,4220.21,4167.46,4220.21,600],["2021-05-25",4220.21,4536.72,4220.21,4536.72,1300],["2021-05-26",4325.71,4483.97,4325.71,4431.22,2000],["2021-05-27",4325.71,4325.71,4325.71,4325.71,0],["2021-05-28",4325.71,4556.42,4325.71,4556.42,2500],["2021-05-31",4902.47,4960.15,4844.8,4960.15,9600],["2021-06-01",4960.15,4960.15,4960.15,4960.15,400],["2021-06-02",4671.77,4960.15,4671.77,4960.15,1000],["2021-06-03",4556.42,4556.42,4556.42,4556.42,800],["2021-06-04",4556.42,4844.8,4556.42,4614.09,2600],["2021-06-07",4902.47,4902.47,4902.47,4902.47,15000],["2021-06-08",4902.47,4902.47,4671.77,4729.44,102000],["2021-06-09",4671.77,4671.77,4671.77,4671.77,0],["2021-06-10",4556.42,4556.42,4556.42,4556.42,2300],["2021-06-11",4556.42,4556.42,4556.42,4556.42,500],["2021-06-14",4556.42,4556.42,4556.42,4556.42,200],["2021-06-15",4556.42,4556.42,4556.42,4556.42,300],["2021-06-16",4902.47,4902.47,4902.47,4902.47,200],["2021-06-17",4902.47,4902.47,4902.47,4902.47,0],["2021-06-18",4902.47,4902.47,4902.47,4902.47,100],["2021-06-21",4902.47,4902.47,4902.47,4902.47,5700],["2021-06-22",4902.47,4902.47,4902.47,4902.47,0],["2021-06-23",4902.47,4902.47,4902.47,4902.47,0],["2021-06-24",4902.47,4902.47,4902.47,4902.47,0],["2021-06-25",4902.47,4902.47,4902.47,4902.47,0],["2021-06-28",4902.47,4902.47,4902.47,4902.47,2100],["2021-06-29",4902.47,4902.47,4902.47,4902.47,0],["2021-06-30",5017.83,5017.83,5017.83,5017.83,200],["2021-07-01",5017.83,5017.83,5017.83,5017.83,0],["2021-07-02",5017.83,5017.83,5017.83,5017.83,0],["2021-07-05",5017.83,5017.83,5017.83,5017.83,0],["2021-07-06",4556.42,4556.42,4556.42,4556.42,2000],["2021-07-07",4556.42,4556.42,4556.42,4556.42,0],["2021-07-08",4614.09,4614.09,4498.74,4498.74,3000],["2021-07-09",4556.42,4556.42,4556.42,4556.42,0],["2021-07-12",4325.71,4325.71,4325.71,4325.71,200],["2021-07-13",4325.71,4325.71,4325.71,4325.71,0],["2021-07-14",3748.95,3806.63,3691.27,3691.27,26000],["2021-07-15",4037.33,4152.68,4037.33,4152.68,3400],["2021-07-16",4095.01,4095.01,4095.01,4095.01,0],["2021-07-19",4095.01,4095.01,4095.01,4095.01,0],["2021-07-20",4095.01,4095.01,4095.01,4095.01,0],["2021-07-21",3748.95,4095.01,3748.95,4095.01,3100],["2021-07-22",3748.95,3748.95,3748.95,3748.95,0],["2021-07-23",3748.95,3748.95,3748.95,3748.95,300],["2021-07-26",4152.68,4152.68,4152.68,4152.68,200],["2021-07-27",4152.68,4152.68,4152.68,4152.68,1300],["2021-07-28",4152.68,4152.68,4152.68,4152.68,200],["2021-07-29",4152.68,4152.68,4152.68,4152.68,0],["2021-07-30",4095.01,4152.68,4037.33,4152.68,4800],["2021-08-02",4037.33,4037.33,4037.33,4037.33,0],["2021-08-03",4037.33,4037.33,4037.33,4037.33,300],["2021-08-04",4037.33,4037.33,4037.33,4037.33,0],["2021-08-05",4037.33,4037.33,4037.33,4037.33,0],["2021-08-06",4441.06,4441.06,4441.06,4441.06,4100],["2021-08-09",4441.06,4441.06,4441.06,4441.06,0],["2021-08-10",4441.06,4441.06,4441.06,4441.06,400],["2021-08-11",4441.06,4441.06,4325.71,4325.71,10200],["2021-08-12",4268.04,4268.04,4268.04,4268.04,1600],["2021-08-13",4498.74,4729.44,4498.74,4729.44,3300],["2021-08-16",4614.09,4614.09,4614.09,4614.09,6000],["2021-08-17",4498.74,4902.47,4498.74,4902.47,11300],["2021-08-18",4844.8,4844.8,4729.44,4729.44,4800],["2021-08-19",5190.85,5479.23,5190.85,5190.85,15300],["2021-08-20",5190.85,5479.23,4614.09,4960.15,18600],["2021-08-23",4960.15,5133.18,4960.15,5133.18,2600],["2021-08-24",4787.12,5075.5,4787.12,4787.12,4700],["2021-08-25",4614.09,4614.09,4614.09,4614.09,500],["2021-08-26",4844.8,5306.21,4844.8,5248.53,25900],["2021-08-27",4902.47,5017.83,4902.47,5017.83,500],["2021-08-30",5133.18,5133.18,5075.5,5075.5,2000],["2021-08-31",5075.5,5133.18,4787.12,5133.18,11500],["2021-09-01",4960.15,5133.18,4960.15,5017.83,300],["2021-09-06",5075.5,5075.5,5075.5,5075.5,1200],["2021-09-07",5133.18,5133.18,4671.77,4787.12,7800],["2021-09-08",5709.94,5709.94,4787.12,4844.8,4100],["2021-09-09",5075.5,5594.59,5075.5,5594.59,1400],["2021-09-10",5536.91,5536.91,5190.85,5190.85,5600],["2021-09-13",5248.53,5248.53,5248.53,5248.53,300],["2021-09-14",5248.53,5248.53,4960.15,5017.83,3500],["2021-09-15",5075.5,5594.59,4960.15,5594.59,13900],["2021-09-16",5594.59,5594.59,5017.83,5594.59,5600],["2021-09-17",5594.59,5594.59,5190.85,5363.88,3800],["2021-09-20",5190.85,5363.88,5190.85,5248.53,4500],["2021-09-21",4844.8,5075.5,4729.44,5017.83,5900],["2021-09-22",4902.47,5190.85,4844.8,5190.85,2500],["2021-09-23",5190.85,5190.85,5190.85,5190.85,10700],["2021-09-24",5652.26,5709.94,5479.23,5479.23,2800],["2021-09-27",5536.91,5536.91,5479.23,5479.23,7300],["2021-09-28",5190.85,5479.23,4787.12,5479.23,6000],["2021-09-29",5190.85,5190.85,4960.15,4960.15,3200],["2021-09-30",5421.56,5479.23,5363.88,5363.88,3300],["2021-10-01",5421.56,5421.56,5421.56,5421.56,0],["2021-10-04",5421.56,5421.56,5421.56,5421.56,0],["2021-10-05",4902.47,5248.53,4902.47,5248.53,3900],["2021-10-06",4787.12,5306.21,4787.12,5133.18,11000],["2021-10-07",5306.21,5306.21,5306.21,5306.21,1500],["2021-10-08",5306.21,5306.21,5306.21,5306.21,100],["2021-10-11",5306.21,5536.91,5133.18,5536.91,8600],["2021-10-12",5536.91,5882.97,5536.91,5767.62,17700],["2021-10-13",5652.26,5652.26,5652.26,5652.26,0],["2021-10-14",5652.26,5652.26,5652.26,5652.26,100],["2021-10-15",5075.5,5479.23,4960.15,5421.56,15900],["2021-10-18",5421.56,5421.56,5306.21,5363.88,3200],["2021-10-19",5363.88,5536.91,5363.88,5536.91,500],["2021-10-20",5536.91,5536.91,5133.18,5133.18,4800],["2021-10-21",5075.5,5075.5,5075.5,5075.5,2900],["2021-10-22",5075.5,5133.18,5075.5,5133.18,8700],["2021-10-25",5075.5,5133.18,5075.5,5075.5,1800],["2021-10-26",4960.15,5075.5,4902.47,5075.5,9400],["2021-10-27",5306.21,5306.21,5306.21,5306.21,1100],["2021-10-28",5306.21,5306.21,5306.21,5306.21,0],["2021-10-29",5190.85,5190.85,4960.15,4960.15,3400],["2021-11-01",5190.85,5363.88,5190.85,5363.88,14600],["2021-11-02",5306.21,5767.62,5190.85,5536.91,121100],["2021-11-03",5363.88,5998.32,5363.88,5594.59,56100],["2021-11-04",5767.62,6056.0,5652.26,5825.29,19300],["2021-11-05",5825.29,5998.32,5652.26,5882.97,7278],["2021-11-08",5767.62,5940.64,5652.26,5940.64,10800],["2021-11-09",5767.62,5882.97,5767.62,5767.62,7900],["2021-11-10",5998.32,6113.67,5825.29,6113.67,11400],["2021-11-11",6056.0,6344.38,5998.32,5998.32,8800],["2021-11-12",6056.0,6344.38,6056.0,6286.7,1500],["2021-11-15",6229.02,6344.38,6171.35,6229.02,20100],["2021-11-16",6229.02,6229.02,5767.62,5998.32,20900],["2021-11-17",5767.62,6286.7,5767.62,6286.7,5300],["2021-11-18",5882.97,6056.0,5825.29,6056.0,1700],["2021-11-19",5940.64,5940.64,5767.62,5767.62,7800],["2021-11-22",5767.62,5940.64,5767.62,5940.64,2000],["2021-11-23",5882.97,5882.97,5767.62,5882.97,3500],["2021-11-24",5825.29,5825.29,5652.26,5767.62,9900],["2021-11-25",5767.62,5825.29,5594.59,5767.62,5500],["2021-11-26",5882.97,5882.97,5709.94,5825.29,7400],["2021-11-29",5709.94,5940.64,5594.59,5882.97,4900],["2021-11-30",5882.97,5882.97,5767.62,5767.62,3700],["2021-12-01",5709.94,5767.62,5652.26,5709.94,1300],["2021-12-02",5652.26,5767.62,5652.26,5767.62,700],["2021-12-03",5825.29,5825.29,5767.62,5767.62,10700],["2021-12-06",5767.62,5767.62,5652.26,5652.26,2200],["2021-12-07",5998.32,5998.32,5998.32,5998.32,100],["2021-12-08",5709.94,5882.97,5709.94,5882.97,3400],["2021-12-09",5709.94,5825.29,5536.91,5709.94,3800],["2021-12-10",5479.23,5652.26,5421.56,5652.26,8000],["2021-12-13",5479.23,5709.94,5479.23,5709.94,900],["2021-12-14",5536.91,5709.94,5479.23,5709.94,7300],["2021-12-15",5825.29,5825.29,5767.62,5767.62,200],["2021-12-16",5825.29,6056.0,5767.62,5882.97,4600],["2021-12-17",5479.23,5536.91,5479.23,5536.91,900],["2021-12-20",5536.91,5536.91,5479.23,5536.91,6800],["2021-12-21",5709.94,5767.62,5536.91,5536.91,3500],["2021-12-22",5652.26,5767.62,5652.26,5709.94,500],["2021-12-23",5709.94,5709.94,5652.26,5652.26,500],["2021-12-24",5594.59,6402.05,5594.59,6344.38,43100],["2021-12-27",6344.38,6748.11,6113.67,6748.11,38700],["2021-12-28",6690.43,7324.87,6690.43,7324.87,16900],["2021-12-29",8305.37,8305.37,7324.87,8016.99,49500],["2021-12-30",8190.01,8190.01,6978.81,7786.28,13900],["2021-12-31",6921.14,7555.58,6921.14,7440.22,22500],["2022-01-04",7959.31,7959.31,6344.38,7440.22,30000],["2022-01-05",7497.9,8305.37,7324.87,8074.66,45000],["2022-01-06",8074.66,8997.48,7843.96,8997.48,80900],["2022-01-07",8824.45,9804.95,8824.45,9747.27,23400],["2022-01-20",8536.07,8536.07,8420.72,8536.07,18800],["2022-01-21",9343.54,9343.54,9285.86,9343.54,56900],["2022-01-24",10266.36,10266.36,8536.07,9804.95,27600],["2022-01-25",8824.45,8882.13,8824.45,8824.45,15000],["2022-01-26",7959.31,9228.19,7959.31,8824.45,8800],["2022-01-27",7959.31,8824.45,7959.31,8766.78,14700],["2022-01-28",8766.78,8766.78,7901.63,8709.1,9000],["2022-02-07",8651.42,8651.42,7843.96,7959.31,5400],["2022-02-08",7497.9,8651.42,7497.9,8536.07,7200],["2022-02-09",8536.07,8536.07,8363.04,8363.04,1400],["2022-02-10",8016.99,8247.69,8016.99,8016.99,2000],["2022-02-11",7497.9,7901.63,7267.2,7843.96,44700],["2022-02-14",7151.84,7728.61,7151.84,7613.25,4100],["2022-02-15",7728.61,7901.63,7728.61,7901.63,2500],["2022-02-16",7901.63,8074.66,7728.61,7728.61,8200],["2022-02-17",7440.22,7959.31,7440.22,7959.31,4200],["2022-02-18",7959.31,7959.31,7959.31,7959.31,500],["2022-02-21",7555.58,7901.63,7555.58,7728.61,3900],["2022-02-22",7267.2,7728.61,7267.2,7728.61,1400],["2022-02-23",7670.93,7728.61,7555.58,7555.58,5500],["2022-02-24",7555.58,7670.93,6978.81,7613.25,5100],["2022-02-25",7094.17,7613.25,7094.17,7613.25,200],["2022-02-28",7555.58,7670.93,7555.58,7670.93,1000],["2022-03-01",7613.25,7670.93,7613.25,7670.93,500],["2022-03-02",7209.52,7670.93,7209.52,7209.52,1900],["2022-03-03",7382.55,7497.9,6921.14,7440.22,10500],["2022-03-04",7440.22,7728.61,7151.84,7497.9,3900],["2022-03-07",7497.9,7497.9,7209.52,7440.22,3700],["2022-03-08",7209.52,7440.22,7209.52,7440.22,4300],["2022-03-09",7209.52,7440.22,7209.52,7440.22,8000],["2022-03-10",7382.55,7440.22,7382.55,7382.55,5200],["2022-03-11",7382.55,7382.55,7382.55,7382.55,1625],["2022-03-14",7497.9,7497.9,7209.52,7209.52,10700],["2022-03-15",7209.52,7209.52,7209.52,7209.52,500],["2022-03-16",7324.87,7324.87,7209.52,7324.87,3700],["2022-03-17",7382.55,7497.9,7382.55,7497.9,1100],["2022-03-18",7209.52,7497.9,7209.52,7497.9,500],["2022-03-21",7440.22,7497.9,7267.2,7267.2,5900],["2022-03-22",7036.49,7728.61,7036.49,7497.9,1100],["2022-03-23",7497.9,7670.93,7497.9,7497.9,15600],["2022-03-24",7497.9,8247.69,7497.9,8247.69,23300],["2022-03-25",9055.16,9055.16,9055.16,9055.16,66900],["2022-03-28",9920.3,9920.3,9574.24,9920.3,34100],["2022-03-29",10727.77,10900.79,10381.71,10900.79,30000],["2022-03-30",11650.58,11650.58,9862.62,10381.71,47500],["2022-03-31",9516.57,10381.71,9343.54,9747.27,37900],["2022-04-01",8824.45,9631.92,8824.45,9170.51,15200],["2022-04-04",9170.51,10035.65,8939.8,9285.86,14100],["2022-04-05",9804.95,9977.98,9574.24,9862.62,10500],["2022-04-06",9516.57,9747.27,9170.51,9747.27,4600],["2022-04-07",10035.65,10035.65,9228.19,9804.95,800],["2022-04-08",8882.13,9458.89,8824.45,9458.89,9100],["2022-04-12",9574.24,9574.24,8824.45,8824.45,4400],["2022-04-13",8016.99,9228.19,8016.99,9228.19,8300],["2022-04-14",9170.51,9228.19,8939.8,9228.19,17800],["2022-04-15",8939.8,9170.51,8651.42,9170.51,7600],["2022-04-18",8997.48,9170.51,8651.42,8651.42,11500],["2022-04-19",8651.42,8651.42,8132.34,8132.34,4500],["2022-04-20",8739.23,8921.3,8132.34,8132.34,14100],["2022-04-21",8132.34,8132.34,7646.83,8132.34,12500],["2022-04-22",8132.34,8132.34,7950.27,8132.34,9900],["2022-04-25",8071.65,8071.65,7889.58,7889.58,2600],["2022-04-26",7889.58,8071.65,7768.2,8071.65,1300],["2022-04-27",8132.34,8132.34,7889.58,8132.34,16800],["2022-04-28",8132.34,8132.34,7889.58,8132.34,21800],["2022-04-29",7586.14,8071.65,7586.14,8071.65,2500],["2022-05-04",7889.58,8132.34,7889.58,7889.58,2810],["2022-05-05",8010.96,8010.96,8010.96,8010.96,200],["2022-05-06",8010.96,8010.96,7950.27,7950.27,6400],["2022-05-09",7889.58,7889.58,7889.58,7889.58,1600],["2022-05-10",7889.58,7889.58,7343.38,7343.38,1900],["2022-05-11",8071.65,8071.65,8071.65,8071.65,100],["2022-05-12",8071.65,8071.65,8071.65,8071.65,0],["2022-05-13",8010.96,8010.96,8010.96,8010.96,100],["2022-05-16",7282.69,7282.69,7282.69,7282.69,100],["2022-05-17",7889.58,7950.27,7889.58,7950.27,200],["2022-05-18",7586.14,8071.65,7586.14,8071.65,200],["2022-05-19",8071.65,8071.65,8071.65,8071.65,0],["2022-05-20",7889.58,7889.58,7889.58,7889.58,10100],["2022-05-23",7889.58,7889.58,7889.58,7889.58,0],["2022-05-24",7889.58,7889.58,7889.58,7889.58,0],["2022-05-25",7889.58,7889.58,7889.58,7889.58,0],["2022-05-26",7889.58,7889.58,7889.58,7889.58,0],["2022-05-27",7889.58,7889.58,7889.58,7889.58,1400],["2022-05-30",7889.58,7889.58,7161.31,7161.31,11200],["2022-05-31",6675.8,7828.89,6675.8,7828.89,400],["2022-06-01",7828.89,7828.89,7828.89,7828.89,0],["2022-06-02",7828.89,7828.89,7828.89,7828.89,2100],["2022-06-03",7828.89,7828.89,7828.89,7828.89,0],["2022-06-06",7828.89,7828.89,7828.89,7828.89,2000],["2022-06-07",7586.14,7586.14,7586.14,7586.14,300],["2022-06-08",7586.14,7586.14,7586.14,7586.14,0],["2022-06-09",7586.14,7586.14,7586.14,7586.14,2700],["2022-06-10",7586.14,7586.14,7586.14,7586.14,0],["2022-06-13",7282.69,7404.07,7282.69,7404.07,2500],["2022-06-14",7282.69,7828.89,7282.69,7828.89,1100],["2022-06-15",7828.89,7828.89,7828.89,7828.89,0],["2022-06-16",7828.89,7828.89,7828.89,7828.89,0],["2022-06-17",7828.89,7828.89,7828.89,7828.89,0],["2022-06-20",7828.89,7828.89,7828.89,7828.89,0],["2022-06-21",8193.03,8193.03,8193.03,8193.03,400],["2022-06-22",7404.07,7404.07,7404.07,7404.07,200],["2022-06-23",7404.07,7404.07,7404.07,7404.07,0],["2022-06-24",7404.07,7404.07,7404.07,7404.07,0],["2022-06-27",7404.07,7404.07,7404.07,7404.07,0],["2022-06-28",7404.07,7404.07,7404.07,7404.07,0],["2022-06-29",7404.07,7404.07,7404.07,7404.07,0],["2022-06-30",7404.07,7404.07,7404.07,7404.07,0],["2022-07-01",7404.07,7404.07,7404.07,7404.07,0],["2022-07-04",6675.8,7768.2,6675.8,7768.2,400],["2022-07-05",7039.93,7039.93,7039.93,7039.93,5800],["2022-07-06",7707.51,7707.51,7707.51,7707.51,100],["2022-07-07",7282.69,7282.69,7282.69,7282.69,1300],["2022-07-08",7282.69,7282.69,7282.69,7282.69,0],["2022-07-11",7282.69,7282.69,7282.69,7282.69,0],["2022-07-12",7282.69,7282.69,7282.69,7282.69,0],["2022-07-13",7282.69,7282.69,7282.69,7282.69,0],["2022-07-14",7282.69,7282.69,7282.69,7282.69,0],["2022-07-15",7282.69,7282.69,7282.69,7282.69,0],["2022-07-18",7282.69,7282.69,7282.69,7282.69,0],["2022-07-19",7282.69,7282.69,7282.69,7282.69,0],["2022-07-20",7343.38,7343.38,7343.38,7343.38,200],["2022-07-21",6615.11,7343.38,6615.11,6675.8,5100],["2022-07-22",6675.8,7039.93,6675.8,6918.56,3400],["2022-07-25",6250.98,7282.69,6250.98,7282.69,2400],["2022-07-26",6615.11,7282.69,6554.42,7282.69,12000],["2022-07-27",7282.69,7282.69,7282.69,7282.69,0],["2022-07-28",7282.69,7282.69,7282.69,7282.69,0],["2022-07-29",7282.69,7282.69,7282.69,7282.69,0],["2022-08-01",7161.31,7282.69,7161.31,7282.69,900],["2022-08-02",7161.31,7282.69,7161.31,7282.69,2000],["2022-08-03",6615.11,7282.69,6615.11,7282.69,3100],["2022-08-04",7161.31,7282.69,7161.31,7282.69,1700],["2022-08-05",6554.42,7282.69,6554.42,7282.69,2100],["2022-08-08",6615.11,7282.69,6615.11,7222.0,4600],["2022-08-09",7222.0,7222.0,7222.0,7222.0,0],["2022-08-10",7889.58,7889.58,6675.8,7222.0,500],["2022-08-11",7100.62,7222.0,7100.62,7161.31,4700],["2022-08-12",7161.31,7161.31,7161.31,7161.31,0],["2022-08-15",6554.42,7100.62,6493.73,7100.62,11300],["2022-08-16",7100.62,7100.62,7100.62,7100.62,0],["2022-08-17",7039.93,7039.93,7039.93,7039.93,1100],["2022-08-18",6979.25,6979.25,6433.04,6918.56,600],["2022-08-19",6372.35,6372.35,6372.35,6372.35,600],["2022-08-22",6372.35,6372.35,6311.67,6372.35,6000],["2022-08-23",6372.35,6554.42,6372.35,6554.42,500],["2022-08-24",6675.8,6675.8,6675.8,6675.8,100],["2022-08-25",6675.8,6675.8,6675.8,6675.8,0],["2022-08-26",6675.8,6675.8,6675.8,6675.8,0],["2022-08-29",6675.8,6675.8,6675.8,6675.8,0],["2022-08-30",6190.29,6554.42,6129.6,6554.42,900],["2022-08-31",6554.42,6554.42,6554.42,6554.42,0],["2022-09-05",6129.6,6129.6,6129.6,6129.6,100],["2022-09-06",6129.6,6129.6,6068.91,6068.91,2200],["2022-09-07",6068.91,6068.91,6068.91,6068.91,500],["2022-09-08",5644.09,6615.11,5644.09,6615.11,600],["2022-09-09",6615.11,6615.11,6615.11,6615.11,0],["2022-09-12",6615.11,6615.11,6615.11,6615.11,0],["2022-09-13",6554.42,6675.8,6493.73,6675.8,42000],["2022-09-14",6675.8,6675.8,6675.8,6675.8,0],["2022-09-15",6675.8,6675.8,6675.8,6675.8,1500],["2022-09-16",6675.8,6675.8,6675.8,6675.8,0],["2022-09-19",6068.91,6979.25,6068.91,6979.25,7600],["2022-09-20",6979.25,7100.62,6979.25,7100.62,4200],["2022-09-21",7100.62,7100.62,7100.62,7100.62,0],["2022-09-22",7100.62,7100.62,7100.62,7100.62,0],["2022-09-23",6615.11,6615.11,6554.42,6554.42,3200],["2022-09-26",6797.18,6797.18,6797.18,6797.18,100],["2022-09-27",6797.18,6797.18,6797.18,6797.18,0],["2022-09-28",6797.18,6797.18,6797.18,6797.18,0],["2022-09-29",6797.18,6797.18,6797.18,6797.18,0],["2022-09-30",6797.18,6797.18,6797.18,6797.18,0],["2022-10-03",6372.35,6675.8,6372.35,6675.8,600],["2022-10-04",6675.8,6675.8,6675.8,6675.8,0],["2022-10-05",6433.04,6433.04,6433.04,6433.04,500],["2022-10-06",6554.42,6554.42,6554.42,6554.42,300],["2022-10-07",6068.91,6372.35,5947.53,6372.35,1300],["2022-10-10",5826.15,6311.67,5765.46,6311.67,6000],["2022-10-11",5765.46,6311.67,5704.77,5704.77,3000],["2022-10-12",5826.15,6068.91,5826.15,6068.91,5500],["2022-10-13",6675.8,6675.8,6675.8,6675.8,100],["2022-10-14",6675.8,7222.0,6008.22,7161.31,1400],["2022-10-17",6675.8,7039.93,6493.73,7039.93,3000],["2022-10-18",7404.07,7404.07,6372.35,7222.0,2000],["2022-10-19",7464.76,7464.76,6554.42,6857.87,2200],["2022-10-20",6372.35,6857.87,6190.29,6250.98,6600],["2022-10-21",6857.87,6857.87,6736.49,6797.18,1200],["2022-10-24",7282.69,7282.69,7222.0,7222.0,2100],["2022-10-25",6675.8,6675.8,6554.42,6554.42,1600],["2022-10-26",6554.42,6554.42,6554.42,6554.42,300],["2022-10-27",6615.11,6615.11,6615.11,6615.11,100],["2022-10-28",6615.11,6615.11,6615.11,6615.11,300],["2022-10-31",6554.42,6554.42,6554.42,6554.42,5200],["2022-11-01",6918.56,6918.56,6918.56,6918.56,100],["2022-11-02",6493.73,6918.56,6493.73,6918.56,1100],["2022-11-03",6918.56,6918.56,6918.56,6918.56,0],["2022-11-04",6918.56,6918.56,6918.56,6918.56,0],["2022-11-07",6250.98,6675.8,6250.98,6675.8,2100],["2022-11-08",6675.8,6675.8,6675.8,6675.8,0],["2022-11-09",6190.29,6190.29,6190.29,6190.29,800],["2022-11-10",6736.49,6736.49,6736.49,6736.49,100],["2022-11-11",6068.91,6068.91,6068.91,6068.91,1000],["2022-11-14",5522.71,6615.11,5462.02,6615.11,800],["2022-11-15",6675.8,6675.8,6675.8,6675.8,100],["2022-11-16",6372.35,6372.35,6372.35,6372.35,100],["2022-11-17",6311.67,6736.49,5765.46,6615.11,400],["2022-11-18",6918.56,6918.56,6008.22,6493.73,3900],["2022-11-21",6857.87,6857.87,6372.35,6372.35,1100],["2022-11-22",6797.18,6797.18,5826.15,6493.73,1400],["2022-11-23",6918.56,6918.56,6918.56,6918.56,100],["2022-11-24",6918.56,6918.56,6918.56,6918.56,0],["2022-11-25",6918.56,6918.56,6918.56,6918.56,0],["2022-11-28",6918.56,6918.56,6918.56,6918.56,0],["2022-11-29",6250.98,6857.87,6250.98,6797.18,3400],["2022-11-30",6129.6,6797.18,6129.6,6797.18,3200],["2022-12-01",6675.8,6675.8,6675.8,6675.8,200],["2022-12-02",6068.91,6675.8,6008.22,6675.8,1800],["2022-12-05",6675.8,6675.8,6675.8,6675.8,0],["2022-12-06",6068.91,6675.8,6068.91,6675.8,300],["2022-12-07",6797.18,6797.18,6797.18,6797.18,100],["2022-12-08",6129.6,6129.6,6129.6,6129.6,100],["2022-12-09",6736.49,6736.49,6736.49,6736.49,100],["2022-12-12",6372.35,6675.8,6372.35,6675.8,2200],["2022-12-13",6797.18,6797.18,6129.6,6736.49,2400],["2022-12-14",7404.07,7404.07,7404.07,7404.07,100],["2022-12-15",7404.07,7404.07,7404.07,7404.07,0],["2022-12-16",6675.8,7222.0,6675.8,7222.0,800],["2022-12-19",7222.0,7222.0,7222.0,7222.0,0],["2022-12-20",6554.42,7889.58,6554.42,7464.76,1200],["2022-12-21",7464.76,7464.76,7464.76,7464.76,0],["2022-12-22",7464.76,7464.76,7464.76,7464.76,0],["2022-12-23",7464.76,7464.76,7464.76,7464.76,0],["2022-12-26",7464.76,7464.76,7464.76,7464.76,0],["2022-12-27",7464.76,7464.76,7464.76,7464.76,0],["2022-12-28",6797.18,7222.0,6797.18,7222.0,200],["2022-12-29",7222.0,7222.0,7222.0,7222.0,0],["2022-12-30",7222.0,7222.0,7222.0,7222.0,0],["2023-01-03",6554.42,7282.69,6554.42,7282.69,1100],["2023-01-04",7282.69,7282.69,7282.69,7282.69,0],["2023-01-05",7282.69,7282.69,7282.69,7282.69,0],["2023-01-06",7464.76,7464.76,7464.76,7464.76,100],["2023-01-09",7464.76,7464.76,7464.76,7464.76,0],["2023-01-10",7464.76,7464.76,7464.76,7464.76,0],["2023-01-11",7464.76,7464.76,7464.76,7464.76,0],["2023-01-12",7464.76,7464.76,7464.76,7464.76,0],["2023-01-13",6736.49,7161.31,6736.49,7100.62,1300],["2023-01-16",7100.62,7100.62,7100.62,7100.62,0],["2023-01-17",7222.0,7222.0,7222.0,7222.0,100],["2023-01-18",7222.0,7222.0,7222.0,7222.0,0],["2023-01-19",7222.0,7222.0,7222.0,7222.0,0],["2023-01-27",7222.0,7222.0,7222.0,7222.0,0],["2023-01-30",6979.25,6979.25,6979.25,6979.25,1300],["2023-01-31",7100.62,7222.0,7100.62,7222.0,13500],["2023-02-01",7222.0,7222.0,7100.62,7100.62,20900],["2023-02-02",7768.2,7768.2,7768.2,7768.2,100],["2023-02-03",7768.2,7768.2,7768.2,7768.2,7500],["2023-02-06",7100.62,7707.51,7039.93,7707.51,1100],["2023-02-07",7100.62,7100.62,7100.62,7100.62,1200],["2023-02-08",7343.38,7404.07,7343.38,7404.07,500],["2023-02-09",7586.14,7586.14,7586.14,7586.14,100],["2023-02-10",7586.14,7586.14,7586.14,7586.14,2200],["2023-02-13",6857.87,7343.38,6857.87,7343.38,2600],["2023-02-14",6979.25,7343.38,6979.25,7343.38,1100],["2023-02-15",7343.38,7343.38,7343.38,7343.38,0],["2023-02-16",7222.0,7222.0,7222.0,7222.0,200],["2023-02-17",7586.14,7586.14,6675.8,6675.8,200],["2023-02-20",7100.62,7100.62,7100.62,7100.62,100],["2023-02-21",7100.62,7100.62,7100.62,7100.62,0],["2023-02-22",6675.8,7282.69,6675.8,7282.69,300],["2023-02-23",6675.8,7282.69,6675.8,7282.69,9500],["2023-02-24",7282.69,7282.69,7282.69,7282.69,0],["2023-02-27",7282.69,8010.96,7282.69,8010.96,13200],["2023-02-28",8799.92,8799.92,8496.47,8799.92,37600],["2023-03-01",9649.57,9649.57,8799.92,8981.99,20300],["2023-03-02",9103.36,9528.19,9103.36,9528.19,27300],["2023-03-03",10317.15,10317.15,10195.77,10195.77,2600],["2023-03-06",9224.74,9224.74,9224.74,9224.74,2500],["2023-03-07",8375.09,9224.74,8375.09,8557.16,9300],["2023-03-08",9164.05,9164.05,8739.23,8799.92,5800],["2023-03-09",9346.12,9346.12,9346.12,9346.12,100],["2023-03-10",8617.85,8799.92,8496.47,8799.92,13000],["2023-03-13",9042.67,9042.67,9042.67,9042.67,100],["2023-03-14",8496.47,8799.92,8496.47,8496.47,2500],["2023-03-15",8739.23,8799.92,8739.23,8799.92,8800],["2023-03-16",8799.92,9042.67,8799.92,9042.67,1200],["2023-03-17",9042.67,9042.67,9042.67,9042.67,0],["2023-03-20",9224.74,9224.74,9224.74,9224.74,100],["2023-03-21",9224.74,9224.74,9224.74,9224.74,0],["2023-03-22",9224.74,9224.74,9224.74,9224.74,0],["2023-03-23",9224.74,9224.74,9224.74,9224.74,0],["2023-03-24",9224.74,9224.74,9224.74,9224.74,0],["2023-03-27",8557.16,9103.36,8557.16,9103.36,1100],["2023-03-28",9103.36,9103.36,9103.36,9103.36,0],["2023-03-29",9103.36,9103.36,9103.36,9103.36,100],["2023-03-30",9103.36,9103.36,9103.36,9103.36,0],["2023-03-31",9103.36,9103.36,9103.36,9103.36,0],["2023-04-03",9103.36,9103.36,9103.36,9103.36,0],["2023-04-04",8253.72,9042.67,8253.72,9042.67,9700],["2023-04-05",9042.67,9042.67,9042.67,9042.67,0],["2023-04-06",8193.03,9103.36,8193.03,9103.36,4800],["2023-04-07",8193.03,8617.85,8193.03,8617.85,5700],["2023-04-10",7828.89,8799.92,7768.2,8799.92,6800],["2023-04-11",8799.92,8799.92,8799.92,8799.92,0],["2023-04-12",7950.27,8678.54,7950.27,8496.47,3000],["2023-04-13",8496.47,8496.47,8496.47,8496.47,0],["2023-04-14",8496.47,8496.47,8496.47,8496.47,500],["2023-04-17",7707.51,8132.34,7707.51,8132.34,300],["2023-04-18",7768.2,8314.41,7768.2,8314.41,200],["2023-04-19",8193.03,8435.78,8193.03,8435.78,10900],["2023-04-20",8435.78,8435.78,8435.78,8435.78,0],["2023-04-21",8435.78,8435.78,8314.41,8314.41,3700],["2023-04-24",8496.47,8496.47,8496.47,8496.47,2900],["2023-04-25",8496.47,8496.47,8496.47,8496.47,0],["2023-04-26",8496.47,8496.47,8496.47,8496.47,0],["2023-04-27",8496.47,8496.47,8496.47,8496.47,0],["2023-04-28",8496.47,8496.47,8496.47,8496.47,0],["2023-05-04",8375.09,8375.09,8132.34,8132.34,4000],["2023-05-05",8132.34,8132.34,8132.34,8132.34,500],["2023-05-08",8435.78,8435.78,8435.78,8435.78,100],["2023-05-09",8435.78,8435.78,8435.78,8435.78,0],["2023-05-10",8435.78,8435.78,8435.78,8435.78,0],["2023-05-11",7950.27,8435.78,7950.27,8435.78,500],["2023-05-12",8435.78,8435.78,8435.78,8435.78,0],["2023-05-15",7889.58,8314.41,7646.83,8314.41,600],["2023-05-16",8739.23,8739.23,8739.23,8739.23,100],["2023-05-17",8739.23,8739.23,8739.23,8739.23,0],["2023-05-18",8739.23,8739.23,8739.23,8739.23,0],["2023-05-19",8617.85,8678.54,8617.85,8678.54,500],["2023-05-22",8678.54,8678.54,8678.54,8678.54,0],["2023-05-23",8678.54,8678.54,8678.54,8678.54,0],["2023-05-24",8678.54,8678.54,8678.54,8678.54,0],["2023-05-25",8678.54,8678.54,8678.54,8678.54,0],["2023-05-26",8678.54,8678.54,8678.54,8678.54,0],["2023-05-29",7889.58,8193.03,7889.58,8193.03,1200],["2023-05-30",8193.03,8193.03,8193.03,8193.03,100],["2023-05-31",8193.03,8193.03,8193.03,8193.03,0],["2023-06-01",8193.03,8193.03,8193.03,8193.03,0],["2023-06-02",8193.03,8193.03,8193.03,8193.03,400],["2023-06-05",7586.14,8193.03,7586.14,8193.03,1600],["2023-06-06",8193.03,8193.03,8193.03,8193.03,500],["2023-06-07",8193.03,8193.03,8193.03,8193.03,0],["2023-06-08",8132.34,8132.34,8132.34,8132.34,100],["2023-06-09",8193.03,8193.03,8193.03,8193.03,1000],["2023-06-12",8193.03,8193.03,8193.03,8193.03,200],["2023-06-13",8193.03,8193.03,8193.03,8193.03,100],["2023-06-14",8557.16,8557.16,7828.89,7889.58,8700],["2023-06-15",7889.58,8193.03,7828.89,8132.34,9900],["2023-06-16",8375.09,8375.09,8375.09,8375.09,100],["2023-06-19",7950.27,7950.27,7889.58,7889.58,3700],["2023-06-20",7950.27,8132.34,7889.58,8132.34,17400],["2023-06-21",8132.34,8132.34,8132.34,8132.34,1600],["2023-06-22",8132.34,8132.34,8132.34,8132.34,0],["2023-06-23",8132.34,8193.03,7950.27,8132.34,4000],["2023-06-26",8132.34,8253.72,8071.65,8132.34,9800],["2023-06-27",8435.78,8435.78,8435.78,8435.78,100],["2023-06-28",8435.78,8496.47,8253.72,8496.47,11000],["2023-06-29",8375.09,8739.23,8314.41,8739.23,400],["2023-06-30",8799.92,8799.92,8739.23,8739.23,1100],["2023-07-03",8739.23,8739.23,8739.23,8739.23,0],["2023-07-04",8739.23,8739.23,8739.23,8739.23,0],["2023-07-05",8739.23,8739.23,8739.23,8739.23,0],["2023-07-06",8739.23,8739.23,8739.23,8739.23,0],["2023-07-07",8496.47,8799.92,8496.47,8799.92,3100],["2023-07-10",8799.92,8799.92,8799.92,8799.92,0],["2023-07-11",8617.85,8799.92,8617.85,8799.92,2100],["2023-07-12",8860.61,8860.61,8860.61,8860.61,100],["2023-07-13",8860.61,8860.61,8860.61,8860.61,0],["2023-07-14",8860.61,8921.3,8860.61,8921.3,2300],["2023-07-17",9406.81,9406.81,9103.36,9103.36,1200],["2023-07-18",9103.36,9588.88,8496.47,9042.67,1500],["2023-07-19",9042.67,9224.74,8981.99,9224.74,7300],["2023-07-20",9588.88,9710.25,9285.43,9710.25,23800],["2023-07-21",10135.08,10135.08,9588.88,9710.25,16900],["2023-07-24",9892.32,10135.08,9710.25,10013.7,14100],["2023-07-25",9770.94,10135.08,9770.94,9770.94,3200],["2023-07-26",10013.7,10013.7,9770.94,9892.32,15800],["2023-07-27",10013.7,10317.15,10013.7,10317.15,2400],["2023-07-28",9770.94,9953.01,9710.25,9892.32,40000],["2023-07-31",10013.7,10013.7,9710.25,9892.32,16400],["2023-08-01",10013.7,10074.39,9710.25,10013.7,6400],["2023-08-02",10013.7,10620.59,10013.7,10195.77,15100],["2023-08-03",10195.77,10317.15,10195.77,10256.46,11200],["2023-08-04",10317.15,10438.52,10013.7,10317.15,7400],["2023-08-07",10783.08,10783.08,10649.96,10649.96,4700],["2023-08-08",11581.83,11581.83,11115.89,11182.45,700],["2023-08-09",11315.58,11315.58,10916.21,11049.33,1700],["2023-08-10",11581.83,11581.83,10916.21,11249.02,1400],["2023-08-11",11515.27,11515.27,11515.27,11515.27,100],["2023-08-14",12646.82,12646.82,10982.77,11315.58,4500],["2023-08-15",10783.08,11315.58,10783.08,11315.58,10600],["2023-08-16",11315.58,11315.58,10849.64,10849.64,4600],["2023-08-17",11182.45,11182.45,10716.52,11115.89,400],["2023-08-18",11115.89,11115.89,10649.96,10649.96,6400],["2023-08-21",10649.96,10649.96,10649.96,10649.96,1100],["2023-08-22",10450.27,10649.96,10317.15,10583.39,1200],["2023-08-23",10583.39,10649.96,10516.83,10583.39,4000],["2023-08-24",10516.83,10583.39,10450.27,10516.83,3500],["2023-08-25",10516.83,11182.45,10516.83,11182.45,900],["2023-08-28",11249.02,11249.02,10184.02,11115.89,9200],["2023-08-29",11315.58,11315.58,10982.77,10982.77,200],["2023-08-30",10982.77,11182.45,10982.77,11182.45,6200],["2023-08-31",10783.08,10849.64,10583.39,10849.64,5600],["2023-09-05",10849.64,10849.64,10583.39,10583.39,10000],["2023-09-06",10716.52,10716.52,10450.27,10583.39,3200],["2023-09-07",10649.96,10649.96,10450.27,10583.39,3000],["2023-09-08",10583.39,10583.39,10450.27,10450.27,9700],["2023-09-11",10583.39,10649.96,10583.39,10583.39,1200],["2023-09-12",10516.83,10583.39,10383.71,10383.71,5200],["2023-09-13",10516.83,10516.83,10383.71,10516.83,5100],["2023-09-14",10583.39,10583.39,10383.71,10383.71,1900],["2023-09-15",10516.83,10516.83,10317.15,10450.27,1700],["2023-09-18",10450.27,10450.27,10050.9,10383.71,600],["2023-09-19",10383.71,10583.39,10383.71,10516.83,2100],["2023-09-20",10450.27,10516.83,10450.27,10516.83,1400],["2023-09-21",10716.52,10716.52,10383.71,10516.83,2600],["2023-09-22",10583.39,10583.39,10383.71,10383.71,200],["2023-09-25",10916.21,10916.21,10916.21,10916.21,100],["2023-09-26",10050.9,10184.02,9984.33,10050.9,6900],["2023-09-27",10450.27,10450.27,10450.27,10450.27,100],["2023-09-28",10450.27,10450.27,10450.27,10450.27,0],["2023-09-29",9718.09,10117.46,9718.09,10117.46,300],["2023-10-02",9784.65,9917.77,9718.09,9917.77,1700],["2023-10-03",9584.96,9917.77,9584.96,9917.77,300],["2023-10-04",9851.21,9917.77,9784.65,9917.77,12200],["2023-10-05",9984.33,9984.33,9651.52,9917.77,8000],["2023-10-06",9917.77,9917.77,9917.77,9917.77,3700],["2023-10-09",9917.77,10184.02,9651.52,9984.33,10100],["2023-10-10",10050.9,10117.46,9718.09,10117.46,2400],["2023-10-11",10184.02,10184.02,9651.52,10117.46,300],["2023-10-12",9784.65,10117.46,9718.09,10117.46,3500],["2023-10-13",9718.09,10050.9,9651.52,10050.9,2300],["2023-10-16",9651.52,9984.33,9119.03,9851.21,8200],["2023-10-17",9451.84,9718.09,9318.71,9718.09,7100],["2023-10-18",9518.4,9518.4,9518.4,9518.4,200],["2023-10-19",9584.96,10450.27,9318.71,10450.27,5600],["2023-10-20",10317.15,10317.15,9651.52,9651.52,3700],["2023-10-23",9385.27,10117.46,9385.27,10117.46,200],["2023-10-24",10050.9,10383.71,10050.9,10383.71,300],["2023-10-25",9917.77,10649.96,9917.77,10649.96,5100],["2023-10-26",10649.96,10649.96,10050.9,10383.71,7600],["2023-10-27",10317.15,10317.15,10317.15,10317.15,300],["2023-10-30",10516.83,10516.83,10516.83,10516.83,100],["2023-10-31",10516.83,10516.83,10516.83,10516.83,0],["2023-11-01",10982.77,10982.77,10982.77,10982.77,100],["2023-11-02",9984.33,10516.83,9984.33,10516.83,6500],["2023-11-03",10516.83,10516.83,10516.83,10516.83,0],["2023-11-06",10649.96,10649.96,10117.46,10516.83,4600],["2023-11-07",10516.83,10516.83,10516.83,10516.83,0],["2023-11-08",10916.21,10916.21,10117.46,10184.02,1600],["2023-11-09",10583.39,10583.39,9984.33,10383.71,2400],["2023-11-10",10383.71,10383.71,10383.71,10383.71,0],["2023-11-13",10516.83,10516.83,10050.9,10383.71,1500],["2023-11-14",10383.71,10383.71,10383.71,10383.71,0],["2023-11-15",11049.33,11049.33,10383.71,10383.71,200],["2023-11-16",10050.9,10450.27,10050.9,10317.15,3300],["2023-11-17",10317.15,10317.15,10317.15,10317.15,0],["2023-11-20",10250.58,10516.83,10250.58,10317.15,1400],["2023-11-21",10317.15,10317.15,10317.15,10317.15,0],["2023-11-22",10583.39,10583.39,10450.27,10450.27,200],["2023-11-23",10450.27,10450.27,10450.27,10450.27,0],["2023-11-24",10450.27,10450.27,10450.27,10450.27,0],["2023-11-27",10450.27,10450.27,10450.27,10450.27,0],["2023-11-28",10450.27,10450.27,10450.27,10450.27,2000],["2023-11-29",10516.83,10516.83,10516.83,10516.83,11700],["2023-11-30",10184.02,10849.64,10184.02,10849.64,8000],["2023-12-01",10117.46,10849.64,10117.46,10849.64,300],["2023-12-04",10982.77,10982.77,10982.77,10982.77,100],["2023-12-05",10783.08,10783.08,10783.08,10783.08,400],["2023-12-06",10649.96,10649.96,10649.96,10649.96,300],["2023-12-07",10783.08,11315.58,10649.96,10982.77,4000],["2023-12-08",11448.7,11448.7,11448.7,11448.7,100],["2023-12-11",11315.58,11315.58,11182.45,11315.58,3900],["2023-12-12",10982.77,11448.7,10982.77,11382.14,6600],["2023-12-13",11581.83,11581.83,11382.14,11382.14,20100],["2023-12-14",12180.89,12180.89,11382.14,11382.14,3100],["2023-12-15",11914.64,11981.2,11182.45,11848.08,4600],["2023-12-18",11848.08,11848.08,11848.08,11848.08,0],["2023-12-19",12247.45,12247.45,12247.45,12247.45,100],["2023-12-20",11914.64,11981.2,11315.58,11848.08,2800],["2023-12-21",11848.08,11848.08,11848.08,11848.08,1400],["2023-12-22",12114.33,12114.33,12114.33,12114.33,100],["2023-12-25",12580.26,12580.26,12114.33,12114.33,200],["2023-12-26",12247.45,12247.45,11581.83,12114.33,1400],["2023-12-27",12114.33,12114.33,12114.33,12114.33,0],["2023-12-28",12580.26,12580.26,12114.33,12114.33,3100],["2023-12-29",12114.33,12114.33,12114.33,12114.33,0],["2024-01-02",12114.33,12114.33,12114.33,12114.33,0],["2024-01-03",11781.51,12180.89,11781.51,12180.89,700],["2024-01-04",12447.14,12447.14,11914.64,12114.33,5300],["2024-01-05",12114.33,12114.33,12114.33,12114.33,2000],["2024-01-08",12380.57,12380.57,12380.57,12380.57,100],["2024-01-09",12380.57,12380.57,12380.57,12380.57,0],["2024-01-10",11448.7,12380.57,11448.7,12380.57,600],["2024-01-11",12247.45,12247.45,11648.39,12247.45,300],["2024-01-12",12314.01,12314.01,11648.39,12114.33,1000],["2024-01-15",12047.76,12047.76,11515.27,11981.2,3100],["2024-01-16",11848.08,11981.2,11515.27,11848.08,2700],["2024-01-17",11981.2,11981.2,11581.83,11914.64,500],["2024-01-18",11914.64,11914.64,11914.64,11914.64,900],["2024-01-19",11981.2,11981.2,11848.08,11914.64,3000],["2024-01-22",11648.39,11848.08,11315.58,11781.51,16500],["2024-01-23",11515.27,11515.27,11315.58,11448.7,6100],["2024-01-24",11914.64,11914.64,11448.7,11448.7,3600],["2024-01-25",11448.7,11448.7,10849.64,11249.02,23800],["2024-01-26",11914.64,11914.64,10982.77,11315.58,500],["2024-01-29",11714.95,11714.95,11115.89,11315.58,9100],["2024-01-30",11182.45,11315.58,11182.45,11315.58,13300],["2024-01-31",11315.58,11648.39,11249.02,11648.39,9300],["2024-02-01",11714.95,11714.95,11714.95,11714.95,100],["2024-02-02",11714.95,11714.95,11714.95,11714.95,0],["2024-02-05",11515.27,11714.95,11515.27,11714.95,1300],["2024-02-06",11714.95,11714.95,11714.95,11714.95,1900],["2024-02-07",11914.64,11914.64,11448.7,11914.64,4000],["2024-02-15",12380.57,12380.57,12380.57,12380.57,100],["2024-02-16",11648.39,12380.57,11648.39,12314.01,1800],["2024-02-19",12314.01,12314.01,11848.08,11848.08,8300],["2024-02-20",11848.08,12314.01,11848.08,12314.01,300],["2024-02-21",12047.76,12180.89,12047.76,12114.33,900],["2024-02-22",12314.01,12314.01,11981.2,11981.2,900],["2024-02-23",12247.45,12247.45,12247.45,12247.45,100],["2024-02-26",11981.2,11981.2,11981.2,11981.2,700],["2024-02-27",12047.76,12047.76,11981.2,12047.76,500],["2024-02-28",12047.76,12114.33,12047.76,12114.33,6000],["2024-02-29",12047.76,12114.33,11981.2,12114.33,600],["2024-03-01",12180.89,12180.89,12114.33,12180.89,700],["2024-03-04",12180.89,12180.89,11981.2,12180.89,4600],["2024-03-05",12314.01,12314.01,12314.01,12314.01,100],["2024-03-06",12380.57,12380.57,12380.57,12380.57,6000],["2024-03-07",13578.69,13578.69,11914.64,13445.57,1400],["2024-03-08",12114.33,13312.45,12114.33,13312.45,15000],["2024-03-11",11981.2,13179.32,11981.2,13179.32,3900],["2024-03-12",11981.2,13112.76,11914.64,13112.76,2100],["2024-03-13",11981.2,12979.63,11981.2,12979.63,2200],["2024-03-14",12779.95,12779.95,11981.2,11981.2,1100],["2024-03-15",12513.7,12513.7,12380.57,12380.57,1300],["2024-03-18",12580.26,12580.26,12180.89,12180.89,4100],["2024-03-19",12913.07,12913.07,12913.07,12913.07,100],["2024-03-20",13645.26,13645.26,13645.26,13645.26,100],["2024-03-21",12646.82,13245.88,12646.82,13245.88,800],["2024-03-22",12114.33,12846.51,12114.33,12846.51,4600],["2024-03-25",12779.95,12779.95,12779.95,12779.95,100],["2024-03-26",12779.95,12779.95,12779.95,12779.95,0],["2024-03-27",12779.95,12779.95,12779.95,12779.95,0],["2024-03-28",12713.39,12713.39,12713.39,12713.39,200],["2024-03-29",12713.39,12713.39,12713.39,12713.39,0],["2024-04-01",12114.33,12913.07,11714.95,12913.07,4300],["2024-04-02",12713.39,12846.51,12713.39,12846.51,600],["2024-04-03",13179.32,13978.07,13179.32,13978.07,200],["2024-04-04",13978.07,13978.07,13978.07,13978.07,0],["2024-04-05",13978.07,13978.07,13978.07,13978.07,0],["2024-04-08",13179.32,13179.32,13179.32,13179.32,100],["2024-04-09",13179.32,13179.32,13179.32,13179.32,0],["2024-04-10",13046.2,13179.32,11981.2,13046.2,6100],["2024-04-11",13046.2,13046.2,13046.2,13046.2,0],["2024-04-12",13245.88,13245.88,12979.63,12979.63,1100],["2024-04-15",12979.63,12979.63,12979.63,12979.63,0],["2024-04-16",12979.63,12979.63,12979.63,12979.63,0],["2024-04-17",12979.63,12979.63,12979.63,12979.63,0],["2024-04-19",12979.63,12979.63,12979.63,12979.63,0],["2024-04-22",12979.63,12979.63,12979.63,12979.63,0],["2024-04-23",12913.07,12913.07,12913.07,12913.07,100],["2024-04-24",12713.39,13245.88,12713.39,13245.88,1000],["2024-04-25",12913.07,12913.07,12913.07,12913.07,300],["2024-04-26",13245.88,13578.69,13245.88,13578.69,200],["2024-05-02",13578.69,13578.69,13578.69,13578.69,0],["2024-05-03",12913.07,13245.88,12646.82,13046.2,3100],["2024-05-06",12979.63,12979.63,12979.63,12979.63,500],["2024-05-07",13978.07,13978.07,13978.07,13978.07,100],["2024-05-08",12580.26,13844.94,12580.26,13844.94,1900],["2024-05-09",12513.7,13844.94,12513.7,13844.94,1600],["2024-05-10",12580.26,13778.38,12513.7,13778.38,4000],["2024-05-13",12447.14,13778.38,12447.14,13778.38,4600],["2024-05-14",12646.82,13778.38,12447.14,13312.45,6500],["2024-05-15",13245.88,13312.45,11981.2,13312.45,5200],["2024-05-16",13445.57,13445.57,13046.2,13046.2,300],["2024-05-17",13046.2,13046.2,13046.2,13046.2,0],["2024-05-20",12779.95,12979.63,12380.57,12846.51,1300],["2024-05-21",12713.39,12913.07,12580.26,12846.51,19300],["2024-05-22",12846.51,12846.51,12846.51,12846.51,0],["2024-05-23",12713.39,12913.07,12114.33,12846.51,8000],["2024-05-24",13179.32,13179.32,11648.39,13046.2,5900],["2024-05-27",13046.2,13046.2,13046.2,13046.2,0],["2024-05-28",12913.07,12913.07,12913.07,12913.07,100],["2024-05-29",12646.82,12779.95,11848.08,12646.82,3300],["2024-05-30",12646.82,12646.82,11848.08,12513.7,10900],["2024-05-31",12314.01,12646.82,11914.64,12513.7,900],["2024-06-03",12580.26,12580.26,12047.76,12513.7,3000],["2024-06-04",12513.7,12513.7,12447.14,12447.14,1400],["2024-06-05",12447.14,12513.7,11981.2,12447.14,3100],["2024-06-06",12114.33,12513.7,12114.33,12513.7,3100],["2024-06-07",12513.7,12513.7,12513.7,12513.7,300],["2024-06-10",12513.7,12513.7,12513.7,12513.7,100],["2024-06-11",12447.14,12513.7,12447.14,12513.7,3800],["2024-06-12",12846.51,12846.51,12314.01,12846.51,300],["2024-06-13",12713.39,12713.39,12713.39,12713.39,600],["2024-06-14",12513.7,12646.82,12513.7,12513.7,1800],["2024-06-17",12447.14,12646.82,12314.01,12646.82,3900],["2024-06-18",12646.82,12846.51,12447.14,12713.39,2400],["2024-06-19",12713.39,12846.51,12646.82,12846.51,5200],["2024-06-20",12846.51,13978.07,12846.51,13312.45,9300],["2024-06-21",13312.45,13911.51,12979.63,13778.38,1700],["2024-06-24",13778.38,13778.38,12846.51,13312.45,12400],["2024-06-25",13179.32,13445.57,13179.32,13312.45,2900],["2024-06-26",13312.45,13312.45,12979.63,13245.88,500],["2024-06-27",14111.19,14111.19,12979.63,13312.45,10000],["2024-06-28",13312.45,13312.45,13245.88,13312.45,8400],["2024-07-01",13245.88,13245.88,13245.88,13245.88,200],["2024-07-02",13245.88,13778.38,13245.88,13778.38,1700],["2024-07-03",13179.32,13578.69,13179.32,13578.69,3500],["2024-07-04",13312.45,13578.69,13312.45,13578.69,800],["2024-07-05",13312.45,13578.69,13312.45,13512.13,2000],["2024-07-08",13512.13,13645.26,13379.01,13512.13,1000],["2024-07-09",13911.51,14244.32,13312.45,13379.01,4100],["2024-07-10",13379.01,13978.07,13312.45,13445.57,6500],["2024-07-11",14566.03,14566.03,13305.51,13935.77,2300],["2024-07-12",13935.77,13935.77,13935.77,13935.77,0],["2024-07-15",13305.51,13795.72,13305.51,13795.72,200],["2024-07-16",13445.57,13795.72,13445.57,13655.66,9400],["2024-07-17",13515.6,13795.72,13515.6,13515.6,4100],["2024-07-18",13515.6,13515.6,13445.57,13445.57,1600],["2024-07-19",14355.95,14355.95,13655.66,13655.66,500],["2024-07-22",13655.66,13655.66,13305.51,13655.66,2200],["2024-07-23",13655.66,13655.66,13305.51,13655.66,2000],["2024-07-24",13305.51,13305.51,13305.51,13305.51,1000],["2024-07-25",13445.57,13935.77,13305.51,13305.51,8400],["2024-07-26",13305.51,13305.51,13305.51,13305.51,1300],["2024-07-29",13375.54,13375.54,13305.51,13375.54,1200],["2024-07-30",13375.54,13445.57,13375.54,13445.57,900],["2024-07-31",13655.66,13655.66,13445.57,13585.63,300],["2024-08-01",13585.63,13585.63,13585.63,13585.63,100],["2024-08-02",13865.74,13865.74,13865.74,13865.74,100],["2024-08-05",13655.66,13655.66,13305.51,13655.66,1300],["2024-08-06",13655.66,13655.66,13655.66,13655.66,0],["2024-08-07",13305.51,13305.51,13165.45,13305.51,1100],["2024-08-08",13305.51,13585.63,13305.51,13585.63,200],["2024-08-09",13655.66,13655.66,13655.66,13655.66,400],["2024-08-12",13305.51,13515.6,13305.51,13515.6,1500],["2024-08-13",13375.54,13655.66,13375.54,13655.66,200],["2024-08-14",13655.66,13655.66,13655.66,13655.66,100],["2024-08-15",13305.51,13585.63,13305.51,13375.54,2700],["2024-08-16",13305.51,13655.66,12885.34,13655.66,7700],["2024-08-19",13795.72,13795.72,13655.66,13795.72,3200],["2024-08-20",14005.8,14005.8,13795.72,13795.72,1600],["2024-08-21",13935.77,14005.8,13865.74,14005.8,2600],["2024-08-22",14775.35,14775.35,14082.76,14390.58,4000],["2024-08-23",14390.58,14390.58,13851.89,14390.58,2600],["2024-08-26",13851.89,14390.58,13851.89,14390.58,500],["2024-08-27",14236.67,14236.67,14236.67,14236.67,200],["2024-08-28",14236.67,14236.67,14236.67,14236.67,0],["2024-08-29",14236.67,14236.67,14236.67,14236.67,0],["2024-08-30",14159.71,14159.71,13774.94,14082.76,3300],["2024-09-04",13851.89,13851.89,13851.89,13851.89,1000],["2024-09-05",14082.76,14082.76,14082.76,14082.76,400],["2024-09-06",14005.8,14005.8,14005.8,14005.8,100],["2024-09-09",14005.8,14005.8,14005.8,14005.8,0],["2024-09-10",15390.99,15390.99,13928.85,13928.85,700],["2024-09-11",13851.89,13928.85,13851.89,13928.85,1100],["2024-09-12",13928.85,13928.85,13928.85,13928.85,0],["2024-09-13",13928.85,13928.85,13928.85,13928.85,1300],["2024-09-16",13851.89,13851.89,13082.34,13851.89,3900],["2024-09-17",15006.22,15006.22,13082.34,14005.8,2300],["2024-09-18",14005.8,14005.8,14005.8,14005.8,0],["2024-09-19",13928.85,13928.85,12620.61,13467.12,14400],["2024-09-20",14775.35,14775.35,14775.35,14775.35,100],["2024-09-23",13467.12,13544.07,13313.21,13544.07,3300],["2024-09-24",13544.07,13544.07,13544.07,13544.07,0],["2024-09-25",13544.07,14313.62,13544.07,13851.89,10800],["2024-09-26",13851.89,14236.67,13851.89,14236.67,1700],["2024-09-27",14236.67,14236.67,14236.67,14236.67,0],["2024-09-30",13851.89,13851.89,13851.89,13851.89,200],["2024-10-01",13851.89,14005.8,13851.89,13928.85,1300],["2024-10-02",13928.85,13928.85,13928.85,13928.85,0],["2024-10-03",13851.89,13851.89,13851.89,13851.89,1000],["2024-10-04",15237.08,15237.08,13851.89,14082.76,800],["2024-10-07",14082.76,14082.76,14082.76,14082.76,0],["2024-10-08",14082.76,14082.76,14082.76,14082.76,0],["2024-10-09",13851.89,14082.76,13851.89,14082.76,3200],["2024-10-10",14082.76,14082.76,14082.76,14082.76,0],["2024-10-11",14082.76,14082.76,14082.76,14082.76,0],["2024-10-14",14082.76,14082.76,14082.76,14082.76,0],["2024-10-15",15314.04,15314.04,13774.94,14082.76,700],["2024-10-16",14082.76,14082.76,14082.76,14082.76,0],["2024-10-17",14775.35,14775.35,13851.89,14005.8,300],["2024-10-18",14005.8,14005.8,14005.8,14005.8,0],["2024-10-21",14005.8,14005.8,14005.8,14005.8,1100],["2024-10-22",14005.8,14005.8,14005.8,14005.8,0],["2024-10-23",13697.98,14005.8,13082.34,14005.8,3200],["2024-10-24",13697.98,14005.8,13697.98,14005.8,300],["2024-10-25",13697.98,14005.8,13697.98,13851.89,900],["2024-10-28",13851.89,14005.8,13697.98,13774.94,1900],["2024-10-29",13851.89,13928.85,13774.94,13774.94,2400],["2024-10-30",13467.12,13774.94,13467.12,13774.94,2100],["2024-10-31",13774.94,13774.94,13774.94,13774.94,0],["2024-11-01",13774.94,13774.94,13774.94,13774.94,0],["2024-11-04",13774.94,13774.94,13774.94,13774.94,0],["2024-11-05",13774.94,13774.94,13774.94,13774.94,0],["2024-11-06",13774.94,13774.94,13774.94,13774.94,0],["2024-11-07",13236.25,13236.25,13005.39,13159.3,2000],["2024-11-08",13236.25,14005.8,13159.3,14005.8,4200],["2024-11-11",13851.89,13851.89,13697.98,13697.98,300],["2024-11-12",13544.07,13621.03,13082.34,13544.07,2300],["2024-11-13",13544.07,13544.07,13544.07,13544.07,0],["2024-11-14",13159.3,13159.3,13159.3,13159.3,900],["2024-11-15",13159.3,13467.12,13159.3,13467.12,500],["2024-11-18",13467.12,13467.12,13467.12,13467.12,0],["2024-11-19",13390.16,13390.16,13390.16,13390.16,200],["2024-11-20",13313.21,13313.21,13313.21,13313.21,100],["2024-11-21",13313.21,13313.21,13313.21,13313.21,0],["2024-11-22",13236.25,13236.25,12774.52,13236.25,4500],["2024-11-25",13082.34,13082.34,13082.34,13082.34,10100],["2024-11-26",13390.16,13390.16,13390.16,13390.16,100],["2024-11-27",13159.3,13159.3,13159.3,13159.3,300],["2024-11-28",13236.25,13236.25,13082.34,13082.34,800],["2024-11-29",13236.25,13236.25,13082.34,13082.34,1700],["2024-12-02",13159.3,13159.3,13159.3,13159.3,100],["2024-12-03",13159.3,13159.3,13159.3,13159.3,300],["2024-12-04",13159.3,13159.3,13159.3,13159.3,0],["2024-12-05",13159.3,13159.3,13159.3,13159.3,0],["2024-12-06",13159.3,13159.3,13159.3,13159.3,0],["2024-12-09",12928.43,13159.3,12774.52,13159.3,4900],["2024-12-10",13159.3,13236.25,13159.3,13236.25,400],["2024-12-11",13236.25,13236.25,13236.25,13236.25,100],["2024-12-12",13236.25,13236.25,13236.25,13236.25,600],["2024-12-13",13313.21,13313.21,13313.21,13313.21,500],["2024-12-16",13313.21,13313.21,13313.21,13313.21,0],["2024-12-17",13313.21,13313.21,13313.21,13313.21,0],["2024-12-18",13236.25,13390.16,13236.25,13390.16,600],["2024-12-19",13082.34,13313.21,12697.57,13313.21,10100],["2024-12-20",13390.16,13390.16,13390.16,13390.16,700],["2024-12-23",13697.98,13697.98,13697.98,13697.98,100],["2024-12-24",15006.22,15006.22,13082.34,13390.16,5300],["2024-12-25",13390.16,13390.16,13390.16,13390.16,1000],["2024-12-26",13005.39,13621.03,13005.39,13621.03,1400],["2024-12-27",13621.03,13621.03,13621.03,13621.03,0],["2024-12-30",13082.34,13544.07,13082.34,13467.12,500],["2024-12-31",13467.12,13467.12,13467.12,13467.12,700],["2025-01-02",13467.12,13467.12,13236.25,13236.25,4400],["2025-01-03",13774.94,13774.94,13159.3,13159.3,400],["2025-01-06",13082.34,13390.16,12851.48,13313.21,2200],["2025-01-07",13082.34,13390.16,13082.34,13390.16,1200],["2025-01-08",13082.34,13313.21,13082.34,13082.34,800],["2025-01-09",12928.43,13005.39,12928.43,12928.43,1100],["2025-01-10",12928.43,13159.3,12928.43,13159.3,1000],["2025-01-13",13159.3,13159.3,13159.3,13159.3,0],["2025-01-14",13159.3,13159.3,13159.3,13159.3,0],["2025-01-15",12851.48,13082.34,12851.48,13082.34,3300],["2025-01-16",13005.39,13005.39,12774.52,13005.39,3200],["2025-01-17",12928.43,13082.34,12928.43,13082.34,1100],["2025-01-20",13082.34,13082.34,13082.34,13082.34,0],["2025-01-21",12928.43,13005.39,12928.43,13005.39,1600],["2025-01-22",13005.39,13005.39,13005.39,13005.39,0],["2025-01-23",13005.39,13005.39,13005.39,13005.39,0],["2025-01-24",13005.39,13082.34,13005.39,13082.34,200],["2025-02-03",13082.34,13467.12,12697.57,13390.16,4400],["2025-02-04",12697.57,13313.21,12620.61,13313.21,10800],["2025-02-05",13159.3,13159.3,13082.34,13082.34,1000],["2025-02-06",13082.34,13082.34,13082.34,13082.34,1900],["2025-02-07",13851.89,13851.89,13851.89,13851.89,100],["2025-02-10",13390.16,13390.16,13236.25,13236.25,1500],["2025-02-11",13313.21,13313.21,13313.21,13313.21,300],["2025-02-12",13236.25,13236.25,13236.25,13236.25,300],["2025-02-13",13236.25,13236.25,12697.57,13236.25,2300],["2025-02-14",13851.89,14236.67,13851.89,14236.67,200],["2025-02-17",13236.25,13236.25,13236.25,13236.25,1100],["2025-02-18",13236.25,13236.25,13236.25,13236.25,0],["2025-02-19",13390.16,13774.94,13390.16,13774.94,900],["2025-02-20",13774.94,13774.94,13774.94,13774.94,0],["2025-02-21",13313.21,13313.21,13313.21,13313.21,300],["2025-02-24",13236.25,13236.25,12928.43,13159.3,4900],["2025-02-25",13159.3,13159.3,13159.3,13159.3,800],["2025-02-26",13159.3,13236.25,13005.39,13236.25,2000],["2025-02-27",13082.34,13159.3,13082.34,13159.3,700],["2025-02-28",13005.39,13159.3,12928.43,13159.3,8400],["2025-03-03",13082.34,13236.25,13082.34,13236.25,4300],["2025-03-04",13082.34,13236.25,13082.34,13236.25,2500],["2025-03-05",13082.34,13236.25,13082.34,13236.25,1800],["2025-03-06",14236.67,14236.67,12928.43,13467.12,400],["2025-03-07",13467.12,13467.12,13467.12,13467.12,0],["2025-03-10",13159.3,13851.89,13159.3,13697.98,10600],["2025-03-11",13697.98,14159.71,13697.98,14159.71,14200],["2025-03-12",14159.71,14159.71,14082.76,14159.71,5600],["2025-03-13",13851.89,14082.76,13851.89,14082.76,1000],["2025-03-14",14005.8,14082.76,14005.8,14082.76,300],["2025-03-17",13851.89,14082.76,13851.89,14082.76,1700],["2025-03-18",13851.89,14467.53,13851.89,14467.53,4100],["2025-03-19",14621.44,14621.44,13928.85,13928.85,800],["2025-03-20",14236.67,14313.62,13851.89,14313.62,5800],["2025-03-21",14313.62,14313.62,14313.62,14313.62,0],["2025-03-24",14005.8,14313.62,14005.8,14313.62,600],["2025-03-25",14313.62,14313.62,14313.62,14313.62,0],["2025-03-26",14005.8,14390.58,13851.89,14390.58,6900],["2025-03-27",15006.22,15006.22,14852.31,14852.31,400],["2025-03-28",14313.62,14467.53,14005.8,14467.53,7700],["2025-03-31",14005.8,14467.53,14005.8,14467.53,900],["2025-04-01",14467.53,14467.53,14313.62,14467.53,2000],["2025-04-02",14467.53,14467.53,14313.62,14467.53,400],["2025-04-03",13082.34,14236.67,13082.34,13390.16,5800],["2025-04-04",14005.8,14005.8,13544.07,13544.07,2100],["2025-04-08",13544.07,13544.07,12312.79,12312.79,4000],["2025-04-09",12774.52,12774.52,12543.66,12697.57,900],["2025-04-10",13082.34,13774.94,13082.34,13774.94,8900],["2025-04-11",12851.48,13621.03,12851.48,13621.03,2500],["2025-04-14",13621.03,13621.03,13621.03,13621.03,0],["2025-04-15",13467.12,14929.26,13236.25,14005.8,3400],["2025-04-16",13774.94,13774.94,13774.94,13774.94,100],["2025-04-17",13621.03,13621.03,13621.03,13621.03,500],["2025-04-18",14082.76,14082.76,14082.76,14082.76,100],["2025-04-21",14082.76,14082.76,14082.76,14082.76,0],["2025-04-22",13005.39,13851.89,12928.43,13851.89,5600],["2025-04-23",13851.89,13851.89,13851.89,13851.89,0],["2025-04-24",13774.94,13774.94,13697.98,13697.98,5900],["2025-04-25",13621.03,13621.03,13621.03,13621.03,200],["2025-04-28",13621.03,13621.03,13621.03,13621.03,0],["2025-04-29",13005.39,13236.25,12928.43,13236.25,10300],["2025-05-05",13236.25,13236.25,13236.25,13236.25,0],["2025-05-06",13159.3,13313.21,13082.34,13313.21,9500],["2025-05-07",13313.21,13313.21,13313.21,13313.21,1000],["2025-05-08",13236.25,13390.16,13236.25,13390.16,2100],["2025-05-09",13390.16,13390.16,13390.16,13390.16,0],["2025-05-12",13390.16,13390.16,13390.16,13390.16,200],["2025-05-13",13390.16,13467.12,13390.16,13467.12,2600],["2025-05-14",13467.12,13467.12,13467.12,13467.12,0],["2025-05-15",13313.21,13467.12,12543.66,13390.16,2900],["2025-05-16",13390.16,13390.16,13390.16,13390.16,300],["2025-05-19",13390.16,13390.16,13390.16,13390.16,0],["2025-05-20",13313.21,13313.21,13313.21,13313.21,100],["2025-05-21",13313.21,13313.21,13313.21,13313.21,0],["2025-05-22",13082.34,13236.25,13082.34,13236.25,3700],["2025-05-23",13236.25,13390.16,13236.25,13390.16,5000],["2025-05-26",13467.12,13544.07,13390.16,13544.07,3500],["2025-05-27",13544.07,13851.89,13467.12,13851.89,3100],["2025-05-28",13851.89,13851.89,13851.89,13851.89,0],["2025-05-29",13697.98,13851.89,13697.98,13851.89,6800],["2025-05-30",13851.89,13851.89,13851.89,13851.89,0],["2025-06-02",13774.94,13774.94,13621.03,13697.98,1000],["2025-06-03",13621.03,13621.03,13467.12,13544.07,6300],["2025-06-04",13467.12,13544.07,13467.12,13544.07,9800],["2025-06-05",13467.12,13774.94,13467.12,13774.94,7100],["2025-06-06",13774.94,13774.94,13774.94,13774.94,0],["2025-06-09",13390.16,13621.03,13390.16,13621.03,300],["2025-06-10",13621.03,13621.03,13621.03,13621.03,0],["2025-06-11",13313.21,13621.03,13313.21,13621.03,4000],["2025-06-12",13313.21,14082.76,13313.21,14082.76,200],["2025-06-13",14082.76,14082.76,14082.76,14082.76,0],["2025-06-16",13774.94,13774.94,13390.16,13621.03,4700],["2025-06-17",13621.03,13621.03,13621.03,13621.03,200],["2025-06-18",13390.16,13621.03,13313.21,13621.03,5900],["2025-06-19",13621.03,13621.03,13621.03,13621.03,0],["2025-06-20",13621.03,13621.03,13621.03,13621.03,0],["2025-06-23",13236.25,13390.16,13236.25,13390.16,7200],["2025-06-24",13313.21,13774.94,13313.21,13774.94,15400],["2025-06-25",13774.94,13774.94,13544.07,13544.07,800],["2025-06-26",13390.16,13467.12,13236.25,13467.12,3900],["2025-06-27",13313.21,13467.12,13313.21,13313.21,9300],["2025-06-30",13774.94,13774.94,13467.12,13544.07,1100],["2025-07-01",13774.94,13774.94,13544.07,13544.07,2700],["2025-07-02",13697.98,13697.98,13544.07,13621.03,1200],["2025-07-03",13621.03,13697.98,13544.07,13697.98,3300],["2025-07-04",13621.03,13621.03,13621.03,13621.03,100],["2025-07-07",13544.07,13621.03,13467.12,13544.07,4700],["2025-07-08",13467.12,13467.12,13236.25,13467.12,18100],["2025-07-09",13544.07,13544.07,13313.21,13467.12,3700],["2025-07-10",13544.07,13544.07,13544.07,13544.07,100],["2025-07-11",13313.21,13544.07,13313.21,13467.12,9600],["2025-07-14",13467.12,13544.07,13390.16,13467.12,1200],["2025-07-15",13467.12,13467.12,13467.12,13467.12,1600],["2025-07-16",13390.16,13390.16,13390.16,13390.16,8100],["2025-07-17",13390.16,13467.12,13390.16,13467.12,15900],["2025-07-18",13390.16,13467.12,13159.3,13390.16,14100],["2025-07-21",13390.16,13467.12,13313.21,13390.16,7700],["2025-07-22",13390.16,13467.12,13236.25,13467.12,8300],["2025-07-23",13467.12,13467.12,13467.12,13467.12,300],["2025-07-24",13467.12,13467.12,13313.21,13467.12,8100],["2025-07-25",14467.53,14544.49,13544.07,13851.89,7600],["2025-07-28",13544.07,14467.53,13544.07,14390.58,44000],["2025-07-29",14467.53,14621.44,14390.58,14621.44,18900],["2025-07-30",14621.44,14621.44,14236.67,14390.58,2600],["2025-07-31",14621.44,14698.4,14390.58,14621.44,39300],["2025-08-01",14852.31,14852.31,14313.62,14544.49,32100],["2025-08-04",14621.44,14621.44,14390.58,14621.44,33800],["2025-08-05",15006.22,15006.22,14621.44,14852.31,67500],["2025-08-06",14852.31,14852.31,14467.53,14698.4,33100],["2025-08-07",14775.35,14929.26,14775.35,14852.31,21200],["2025-08-08",14852.31,15006.22,14698.4,15006.22,43800],["2025-08-11",15160.13,16314.45,15160.13,16314.45,84400],["2025-08-12",16314.45,16468.36,16083.59,16314.45,47500],["2025-08-13",16144.51,16144.51,14869.94,15039.88,58300],["2025-08-14",14869.94,15039.88,14190.17,15039.88,39000],["2025-08-15",14615.03,14615.03,14190.17,14615.03,11400],["2025-08-18",14530.06,14700.0,14190.17,14445.09,4700],["2025-08-19",14190.17,14615.03,14190.17,14445.09,14700],["2025-08-20",14105.2,14445.09,14020.23,14360.12,4300],["2025-08-21",14784.97,14784.97,14190.17,14275.14,16900],["2025-08-22",14190.17,14190.17,14020.23,14105.2,11900],["2025-08-25",14020.23,14190.17,14020.23,14105.2,2800],["2025-08-26",15039.88,15039.88,14020.23,14105.2,2800],["2025-08-27",14190.17,14190.17,12745.66,13935.26,14000],["2025-08-28",13935.26,14360.12,13935.26,14360.12,1100],["2025-08-29",13680.35,14020.23,13425.43,14020.23,23800],["2025-09-03",13595.38,14445.09,13510.4,13510.4,11000],["2025-09-04",13510.4,13595.38,13170.52,13595.38,10800],["2025-09-05",13595.38,14020.23,13595.38,13765.32,3100],["2025-09-08",13680.35,13680.35,13680.35,13680.35,1200],["2025-09-09",13595.38,13595.38,13425.43,13595.38,1500],["2025-09-10",13595.38,13595.38,13595.38,13595.38,0],["2025-09-11",13425.43,13595.38,13425.43,13595.38,3400],["2025-09-12",13425.43,13510.4,13340.46,13510.4,2500],["2025-09-15",14020.23,14020.23,13425.43,13935.26,700],["2025-09-16",13935.26,13935.26,13425.43,13765.32,8300],["2025-09-17",13765.32,13765.32,13765.32,13765.32,0],["2025-09-18",13765.32,13765.32,13765.32,13765.32,0],["2025-09-19",13595.38,13595.38,13595.38,13595.38,400],["2025-09-22",13595.38,13595.38,13595.38,13595.38,0],["2025-09-23",13425.43,13935.26,13425.43,13425.43,1200],["2025-09-24",13425.43,13765.32,13425.43,13765.32,300],["2025-09-25",13425.43,13680.35,13340.46,13680.35,300],["2025-09-26",13680.35,13680.35,13680.35,13680.35,0],["2025-09-29",13680.35,13680.35,13680.35,13680.35,0],["2025-09-30",13425.43,13595.38,13170.52,13595.38,3100],["2025-10-01",13425.43,13425.43,13425.43,13425.43,1500],["2025-10-02",13425.43,13425.43,13340.46,13340.46,300],["2025-10-03",13170.52,13340.46,13170.52,13340.46,700],["2025-10-06",13595.38,13595.38,13170.52,13510.4,1300],["2025-10-07",13085.55,13085.55,13085.55,13085.55,1000],["2025-10-08",13255.49,13680.35,13255.49,13680.35,200],["2025-10-09",13680.35,13680.35,13680.35,13680.35,0],["2025-10-10",13255.49,13510.4,13170.52,13510.4,5300],["2025-10-13",13510.4,13510.4,13510.4,13510.4,100],["2025-10-14",13425.43,13425.43,13425.43,13425.43,1100],["2025-10-15",13425.43,13425.43,13425.43,13425.43,1300],["2025-10-16",13255.49,13425.43,13255.49,13425.43,2000],["2025-10-17",13340.46,13510.4,13085.55,13425.43,1700],["2025-10-20",13085.55,13510.4,13085.55,13510.4,3200],["2025-10-21",13595.38,13595.38,12660.69,13340.46,7100],["2025-10-22",13255.49,13255.49,13255.49,13255.49,300],["2025-10-23",13255.49,13340.46,13255.49,13255.49,4200],["2025-10-24",13255.49,13255.49,13255.49,13255.49,2900],["2025-10-27",13255.49,13255.49,13255.49,13255.49,6300],["2025-10-28",13255.49,13255.49,13255.49,13255.49,3900],["2025-10-29",13255.49,13765.32,13255.49,13765.32,3000],["2025-10-30",13595.38,13595.38,13595.38,13595.38,600],["2025-10-31",13510.4,13595.38,13255.49,13510.4,1700],["2025-11-03",13680.35,13680.35,13680.35,13680.35,100],["2025-11-04",13255.49,13595.38,13255.49,13595.38,4400],["2025-11-05",13510.4,13510.4,13510.4,13510.4,600],["2025-11-06",13510.4,13510.4,13510.4,13510.4,0],["2025-11-07",13510.4,13595.38,13425.43,13595.38,7700],["2025-11-10",13170.52,13170.52,13170.52,13170.52,3100],["2025-11-11",13170.52,13170.52,13170.52,13170.52,500],["2025-11-12",13595.38,13595.38,13425.43,13595.38,1400],["2025-11-13",13595.38,13595.38,13595.38,13595.38,0],["2025-11-14",13255.49,13510.4,13255.49,13510.4,200],["2025-11-17",13425.43,13425.43,13425.43,13425.43,600],["2025-11-18",12915.61,13510.4,12915.61,13510.4,1900],["2025-11-19",13510.4,13510.4,13510.4,13510.4,300],["2025-11-20",13510.4,13510.4,13510.4,13510.4,400],["2025-11-21",13510.4,13510.4,13510.4,13510.4,100],["2025-11-24",13510.4,13510.4,13510.4,13510.4,0],["2025-11-25",13425.43,13595.38,13425.43,13595.38,200],["2025-11-26",13595.38,13595.38,13170.52,13595.38,8300],["2025-11-27",13510.4,13595.38,13510.4,13595.38,1900],["2025-11-28",13595.38,13680.35,13085.55,13085.55,5700],["2025-12-01",13510.4,13510.4,13170.52,13510.4,800],["2025-12-02",13510.4,13510.4,13510.4,13510.4,200],["2025-12-03",13510.4,13510.4,13510.4,13510.4,600],["2025-12-04",13510.4,13510.4,13510.4,13510.4,400],["2025-12-05",13510.4,13510.4,13510.4,13510.4,500],["2025-12-08",13425.43,13510.4,13340.46,13510.4,2500],["2025-12-09",13510.4,13510.4,13510.4,13510.4,0],["2025-12-10",13425.43,13510.4,13340.46,13510.4,500],["2025-12-11",13425.43,13425.43,13340.46,13340.46,500],["2025-12-12",13255.49,13340.46,13255.49,13340.46,1600],["2025-12-15",13510.4,13510.4,13425.43,13425.43,300],["2025-12-16",13425.43,13425.43,13255.49,13340.46,5900],["2025-12-17",13425.43,13425.43,13425.43,13425.43,100],["2025-12-18",13425.43,13425.43,13255.49,13340.46,700],["2025-12-19",13425.43,13425.43,13425.43,13425.43,100],["2025-12-22",13425.43,13425.43,13255.49,13340.46,2500],["2025-12-23",13340.46,13425.43,13340.46,13425.43,2400],["2025-12-24",13340.46,13425.43,13340.46,13425.43,200],["2025-12-25",13340.46,13425.43,13255.49,13425.43,500],["2025-12-26",13510.4,13510.4,13340.46,13425.43,1500],["2025-12-29",13425.43,13425.43,13340.46,13425.43,500],["2025-12-30",13425.43,13510.4,13425.43,13425.43,4100],["2025-12-31",13425.43,13425.43,13340.46,13425.43,1600],["2026-01-05",13425.43,13425.43,13425.43,13425.43,200],["2026-01-06",13340.46,13340.46,13340.46,13340.46,2700],["2026-01-07",13340.46,13340.46,13340.46,13340.46,100],["2026-01-08",13340.46,13340.46,13340.46,13340.46,4100],["2026-01-09",13255.49,13340.46,13255.49,13340.46,4700],["2026-01-12",13255.49,13255.49,13255.49,13255.49,900],["2026-01-13",13255.49,13340.46,13255.49,13340.46,500],["2026-01-14",13340.46,13340.46,13340.46,13340.46,100],["2026-01-15",13340.46,13340.46,13340.46,13340.46,2100],["2026-01-16",13340.46,13340.46,13340.46,13340.46,1400],["2026-01-19",13510.4,14020.23,13510.4,13510.4,3800],["2026-01-20",13595.38,13595.38,13510.4,13510.4,2100],["2026-01-21",13765.32,14190.17,13510.4,13510.4,3400],["2026-01-22",13510.4,13510.4,13510.4,13510.4,2900],["2026-01-23",13595.38,14020.23,13595.38,14020.23,200],["2026-01-26",13680.35,13680.35,13595.38,13595.38,1800],["2026-01-27",13595.38,13595.38,13595.38,13595.38,100],["2026-01-28",13595.38,13595.38,13595.38,13595.38,0],["2026-01-29",13595.38,13595.38,13340.46,13595.38,1100],["2026-01-30",13425.43,13510.4,13425.43,13510.4,900],["2026-02-02",13510.4,13510.4,13510.4,13510.4,0],["2026-02-03",13510.4,13510.4,13510.4,13510.4,0],["2026-02-04",13510.4,13510.4,13510.4,13510.4,0],["2026-02-05",14445.09,14445.09,13510.4,13510.4,1700],["2026-02-06",13510.4,13510.4,13510.4,13510.4,0],["2026-02-09",13510.4,13510.4,13510.4,13510.4,0],["2026-02-10",13425.43,13510.4,13425.43,13510.4,3000],["2026-02-11",13510.4,13510.4,13510.4,13510.4,0],["2026-02-12",13510.4,13510.4,13510.4,13510.4,100],["2026-02-13",13510.4,13595.38,13510.4,13595.38,1000],["2026-02-23",13510.4,13510.4,13510.4,13510.4,1100],["2026-02-24",13510.4,13510.4,13510.4,13510.4,0],["2026-02-25",13510.4,13510.4,13425.43,13510.4,2900],["2026-02-26",13510.4,13510.4,13510.4,13510.4,0],["2026-02-27",13510.4,13510.4,13510.4,13510.4,1100],["2026-03-02",13340.46,13510.4,13255.49,13510.4,2700],["2026-03-03",13510.4,13510.4,13340.46,13425.43,2400],["2026-03-04",13425.43,13425.43,13085.55,13340.46,3100],["2026-03-05",13340.46,13425.43,13085.55,13425.43,700],["2026-03-06",13255.49,13255.49,13170.52,13255.49,3900],["2026-03-09",13255.49,13255.49,12575.72,13000.58,6500],["2026-03-10",13170.52,13170.52,13000.58,13000.58,400],["2026-03-11",13170.52,13170.52,13170.52,13170.52,500],["2026-03-12",13170.52,13425.43,13170.52,13340.46,1400],["2026-03-13",13340.46,13340.46,13340.46,13340.46,200],["2026-03-16",13340.46,13340.46,13170.52,13170.52,1700],["2026-03-17",13255.49,13255.49,13170.52,13170.52,1300],["2026-03-18",13170.52,13510.4,13170.52,13510.4,600],["2026-03-19",13170.52,13170.52,13170.52,13170.52,300],["2026-03-20",13170.52,13170.52,13170.52,13170.52,1300],["2026-03-23",13170.52,13170.52,13085.55,13170.52,6500],["2026-03-24",13170.52,13170.52,13170.52,13170.52,0],["2026-03-25",13170.52,13340.46,13000.58,13340.46,2100],["2026-03-26",13340.46,13340.46,13340.46,13340.46,0],["2026-03-27",13425.43,13425.43,13425.43,13425.43,200],["2026-03-30",13425.43,13425.43,13425.43,13425.43,0],["2026-03-31",13170.52,13170.52,13085.55,13085.55,900],["2026-04-01",13340.46,13850.29,13170.52,13850.29,15600],["2026-04-02",13765.32,13765.32,13595.38,13595.38,5700],["2026-04-03",13595.38,13850.29,13510.4,13850.29,600],["2026-04-06",13765.32,13765.32,13765.32,13765.32,600],["2026-04-07",13765.32,13765.32,13765.32,13765.32,0],["2026-04-08",13680.35,13765.32,13510.4,13510.4,4100],["2026-04-09",13510.4,13510.4,13425.43,13425.43,1700],["2026-04-10",13595.38,13595.38,13510.4,13595.38,2400],["2026-04-13",13595.38,13595.38,13595.38,13595.38,200],["2026-04-14",13595.38,13595.38,13595.38,13595.38,100],["2026-04-15",13595.38,13595.38,13595.38,13595.38,500],["2026-04-16",13595.38,13595.38,13595.38,13595.38,400],["2026-04-17",13595.38,13595.38,13510.4,13510.4,7800],["2026-04-20",13935.26,14105.2,13850.29,13935.26,8700],["2026-04-21",13935.26,13935.26,13765.32,13765.32,2300],["2026-04-22",13765.32,13850.29,13595.38,13765.32,2800],["2026-04-23",13680.35,13680.35,13595.38,13595.38,1300],["2026-04-24",13595.38,14020.23,13425.43,13765.32,2500],["2026-04-28",13765.32,13850.29,13765.32,13850.29,300],["2026-04-29",13850.29,13935.26,13595.38,13935.26,1700],["2026-05-04",13935.26,13935.26,13935.26,13935.26,3500],["2026-05-05",13935.26,14020.23,13850.29,13935.26,400],["2026-05-06",14275.14,14275.14,13850.29,13935.26,2200],["2026-05-07",14105.2,14275.14,14105.2,14275.14,200],["2026-05-08",14275.14,14275.14,14275.14,14275.14,0],["2026-05-11",14190.17,14275.14,14190.17,14275.14,7400],["2026-05-12",14275.14,14360.12,14275.14,14360.12,1500],["2026-05-13",14445.09,14954.91,13595.38,14530.06,1800],["2026-05-14",14530.06,14530.06,14530.06,14530.06,0],["2026-05-15",14530.06,14530.06,14530.06,14530.06,0],["2026-05-18",14360.12,14360.12,14360.12,14360.12,400],["2026-05-19",14360.12,14530.06,14360.12,14530.06,1100],["2026-05-20",13680.35,13765.32,13680.35,13765.32,1200],["2026-05-21",13680.35,14360.12,13680.35,14360.12,200],["2026-05-22",14275.14,14275.14,14275.14,14275.14,800],["2026-05-25",13765.32,14275.14,13765.32,14275.14,600],["2026-05-26",14190.17,14190.17,14020.23,14190.17,2400],["2026-05-27",14105.2,14190.17,14105.2,14190.17,500],["2026-05-28",14105.2,14190.17,14105.2,14190.17,3200],["2026-05-29",14105.2,14445.09,14105.2,14445.09,1100],["2026-06-01",14445.09,14445.09,14445.09,14445.09,600],["2026-06-02",14445.09,14530.06,14275.14,14275.14,900],["2026-06-03",14275.14,14360.12,13850.29,14360.12,10900],["2026-06-04",14360.12,14360.12,14020.23,14275.14,3000],["2026-06-05",14190.17,14445.09,14020.23,14020.23,3800],["2026-06-08",14105.2,14360.12,14020.23,14360.12,2000],["2026-06-09",14360.12,14700.0,14275.14,14700.0,2700],["2026-06-10",14360.12,14530.06,14105.2,14530.06,800],["2026-06-11",14530.06,14530.06,14530.06,14530.06,1200],["2026-06-12",14530.06,14615.03,14360.12,14615.03,900],["2026-06-15",14615.03,14700.0,14530.06,14700.0,8000],["2026-06-16",14700.0,15400.0,14700.0,15400.0,1700],["2026-06-17",15400.0,15400.0,14100.0,15100.0,5500],["2026-06-18",14200.0,14200.0,14200.0,14200.0,2500],["2026-06-19",15100.0,15100.0,14200.0,15100.0,1000],["2026-06-22",15100.0,15100.0,15100.0,15100.0,0],["2026-06-23",14500.0,15100.0,14100.0,15100.0,1400],["2026-06-24",14200.0,14200.0,14200.0,14200.0,1000],["2026-06-25",15500.0,15500.0,15500.0,15500.0,200],["2026-06-26",15500.0,15500.0,15500.0,15500.0,0],["2026-06-29",15500.0,15500.0,15500.0,15500.0,0],["2026-06-30",15500.0,15500.0,15500.0,15500.0,0],["2026-07-01",15200.0,15200.0,15200.0,15200.0,100],["2026-07-02",15200.0,15200.0,15200.0,15200.0,0],["2026-07-03",15200.0,15200.0,15200.0,15200.0,100],["2026-07-06",15200.0,15200.0,15200.0,15200.0,0],["2026-07-07",14500.0,15100.0,14400.0,15100.0,300],["2026-07-08",15100.0,15100.0,15100.0,15100.0,0],["2026-07-09",14500.0,14900.0,14400.0,14900.0,1900],["2026-07-10",14900.0,14900.0,14900.0,14900.0,0],["2026-07-13",14900.0,15100.0,14900.0,15100.0,300],["2026-07-14",15100.0,15100.0,15100.0,15100.0,0],["2026-07-15",15100.0,15100.0,15100.0,15100.0,0],["2026-07-16",15100.0,15100.0,15100.0,15100.0,0],["2026-07-17",14400.0,15000.0,14400.0,15000.0,1000],["2026-07-20",15000.0,15000.0,15000.0,15000.0,1700],["2026-07-21",15000.0,15000.0,15000.0,15000.0,2000],["2026-07-22",15000.0,15000.0,15000.0,15000.0,0],["2026-07-23",15000.0,15000.0,15000.0,15000.0,0],["2026-07-24",15000.0,15000.0,15000.0,15000.0,0],["2026-07-27",14800.0,14800.0,14400.0,14800.0,400],["2026-07-28",14700.0,14700.0,14700.0,14700.0,100],["2026-07-29",14700.0,14700.0,14700.0,14700.0,0],["2026-07-30",14000.0,14700.0,14000.0,14700.0,800],["2026-07-31",14600.0,14600.0,13600.0,14400.0,300],["2026-08-03",14400.0,14400.0,14400.0,14400.0,0],["2026-08-04",14800.0,15200.0,14700.0,14900.0,3400],["2026-08-05",13700.0,14600.0,13600.0,14600.0,400],["2026-08-06",14000.0,14900.0,14000.0,14900.0,300],["2026-08-07",14000.0,14600.0,13600.0,14600.0,1900],["2026-08-10",13700.0,14400.0,13700.0,14400.0,200],["2026-08-11",14200.0,14200.0,14200.0,14200.0,100],["2026-08-12",14200.0,14200.0,14200.0,14200.0,0],["2026-08-13",14200.0,14200.0,14200.0,14200.0,0],["2026-08-14",13500.0,13500.0,13500.0,13500.0,100],["2026-08-17",14400.0,14400.0,14400.0,14400.0,200],["2026-08-18",14400.0,14400.0,14400.0,14400.0,0],["2026-08-19",14400.0,14400.0,14400.0,14400.0,0],["2026-08-20",14400.0,14400.0,14400.0,14400.0,0],["2026-08-21",14400.0,14400.0,14400.0,14400.0,0],["2026-08-24",14400.0,14400.0,14400.0,14400.0,0],["2026-08-25",14100.0,14100.0,14100.0,14100.0,400],["2026-08-26",13600.0,14100.0,13600.0,14100.0,200],["2026-08-27",14100.0,14100.0,14100.0,14100.0,0],["2026-08-28",14200.0,14200.0,14200.0,14200.0,200],["2026-09-03",14000.0,14200.0,14000.0,14200.0,400],["2026-09-04",14400.0,14400.0,14400.0,14400.0,100],["2026-09-07",14400.0,14400.0,14400.0,14400.0,0],["2026-09-08",13800.0,13800.0,13800.0,13800.0,2700],["2026-09-09",14500.0,14500.0,13700.0,13700.0,600],["2026-09-10",14200.0,14200.0,14200.0,14200.0,100],["2026-09-11",13500.0,14200.0,13500.0,14200.0,1600],["2026-09-14",14200.0,14200.0,14200.0,14200.0,0],["2026-09-15",13600.0,14200.0,13600.0,14200.0,2100],["2026-09-16",13600.0,14200.0,13600.0,14200.0,500],["2026-09-17",14200.0,14200.0,14200.0,14200.0,100],["2026-09-18",14000.0,14000.0,13900.0,13900.0,1200],["2026-09-21",13800.0,13900.0,13800.0,13900.0,200],["2026-09-22",13900.0,13900.0,13900.0,13900.0,0],["2026-09-23",13900.0,13900.0,13900.0,13900.0,300],["2026-09-24",13800.0,13800.0,13800.0,13800.0,100],["2026-09-25",13900.0,13900.0,13800.0,13800.0,2600],["2026-09-28",13800.0,13800.0,13800.0,13800.0,0],["2026-09-29",13800.0,13800.0,13800.0,13800.0,0],["2026-09-30",13800.0,13800.0,13800.0,13800.0,0],["2026-10-01",13800.0,13800.0,13800.0,13800.0,0],["2026-10-02",13800.0,14000.0,13800.0,14000.0,600],["2026-10-05",14000.0,14000.0,14000.0,14000.0,0],["2026-10-06",14000.0,14000.0,14000.0,14000.0,0],["2026-10-07",14000.0,14000.0,14000.0,14000.0,0],["2026-10-08",14000.0,14000.0,14000.0,14000.0,0],["2026-10-09",14000.0,14000.0,14000.0,14000.0,0],["2026-10-12",14000.0,14000.0,14000.0,14000.0,0]]}