{"sym":"VTH","index":false,"bars":[["2014-10-29",8085.64,8085.64,8085.64,8085.64,9000],["2014-10-30",8871.1,8871.1,8871.1,8871.1,100],["2014-10-31",9748.97,9748.97,9748.97,9748.97,200],["2014-11-03",10719.25,10719.25,10719.25,10719.25,119000],["2014-11-04",11781.93,11781.93,10164.81,10626.84,39900],["2014-11-05",11689.53,11689.53,10857.86,11550.92,62100],["2014-11-06",11227.49,11227.49,10395.82,10395.82,31000],["2014-11-07",10580.64,10626.84,9748.97,9748.97,8100],["2014-11-10",10580.64,10580.64,9102.12,9148.33,12600],["2014-11-11",8778.7,8778.7,8316.66,8778.7,23400],["2014-11-12",7900.83,8316.66,7900.83,8270.46,43900],["2014-11-13",7947.03,8547.68,7900.83,7900.83,37900],["2014-11-14",7900.83,7900.83,7438.79,7669.81,21400],["2014-11-17",7623.6,7808.42,7346.38,7808.42,11900],["2014-11-18",7808.42,7808.42,7438.79,7623.6,7200],["2014-11-19",7577.4,7577.4,7253.97,7253.97,9400],["2014-11-20",7577.4,7947.03,7531.2,7947.03,13500],["2014-11-21",7854.62,7854.62,7438.79,7854.62,11700],["2014-11-24",7623.6,7623.6,7484.99,7484.99,23000],["2014-11-25",7392.59,7623.6,7392.59,7392.59,14900],["2014-11-26",7392.59,7392.59,7022.96,7022.96,16200],["2014-11-27",7022.96,7207.77,6976.75,7207.77,4500],["2014-11-28",7392.59,7531.2,7207.77,7531.2,16200],["2014-12-01",7207.77,7531.2,6884.35,7531.2,113500],["2014-12-02",7207.77,7854.62,7115.36,7854.62,47300],["2014-12-03",7900.83,8640.08,7854.62,8640.08,51500],["2014-12-04",8778.7,9102.12,8640.08,8640.08,55100],["2014-12-05",8593.88,8871.1,8409.07,8778.7,48000],["2014-12-08",8593.88,9009.71,8085.64,8085.64,74500],["2014-12-09",7669.81,7669.81,7300.18,7300.18,35500],["2014-12-10",7300.18,7623.6,7300.18,7623.6,37800],["2014-12-11",7484.99,7484.99,7438.79,7484.99,1900],["2014-12-12",7484.99,7716.01,7484.99,7669.81,4000],["2014-12-15",7762.22,7762.22,7623.6,7716.01,12500],["2014-12-16",7716.01,7716.01,7438.79,7623.6,5200],["2014-12-17",7392.59,7623.6,7207.77,7531.2,35900],["2014-12-18",7808.42,7808.42,7392.59,7392.59,8100],["2014-12-19",7577.4,7577.4,7577.4,7577.4,3400],["2014-12-22",7531.2,7531.2,7531.2,7531.2,100],["2014-12-23",7392.59,7392.59,7161.57,7392.59,1500],["2014-12-24",7392.59,7438.79,7115.36,7438.79,7600],["2014-12-25",7438.79,7438.79,7115.36,7115.36,11500],["2014-12-26",7392.59,7392.59,7161.57,7161.57,5300],["2014-12-29",6976.75,7161.57,6930.55,7161.57,10400],["2014-12-30",6930.55,7253.97,6884.35,7253.97,21000],["2014-12-31",7346.38,7346.38,7346.38,7346.38,2200],["2015-01-05",7346.38,7346.38,7069.16,7069.16,7900],["2015-01-06",7207.77,7207.77,7207.77,7207.77,300],["2015-01-07",7207.77,7207.77,7207.77,7207.77,3400],["2015-01-08",7300.18,7300.18,7207.77,7207.77,4700],["2015-01-09",7346.38,7346.38,7346.38,7346.38,300],["2015-01-12",6976.75,6976.75,6976.75,6976.75,2000],["2015-01-13",7161.57,7207.77,7115.36,7207.77,1200],["2015-01-14",7207.77,7253.97,7115.36,7115.36,1700],["2015-01-15",7022.96,7022.96,7022.96,7022.96,1700],["2015-01-16",7253.97,7253.97,7253.97,7253.97,200],["2015-01-19",7069.16,7253.97,7069.16,7253.97,16400],["2015-01-20",7253.97,7762.22,7253.97,7669.81,70900],["2015-01-21",7669.81,7716.01,7484.99,7716.01,300],["2015-01-22",7854.62,8039.44,7854.62,7900.83,30500],["2015-01-23",7716.01,7900.83,7716.01,7900.83,14500],["2015-01-26",7900.83,7900.83,7762.22,7900.83,21000],["2015-01-27",7900.83,7900.83,7577.4,7577.4,41100],["2015-01-28",7716.01,7762.22,7716.01,7762.22,2500],["2015-01-29",7808.42,7808.42,7392.59,7808.42,12200],["2015-01-30",7808.42,7808.42,7808.42,7808.42,0],["2015-02-02",7392.59,7392.59,7253.97,7253.97,9500],["2015-02-03",7253.97,7253.97,7253.97,7253.97,3200],["2015-02-04",7022.96,7022.96,6884.35,6930.55,29900],["2015-02-05",6884.35,6976.75,6699.53,6976.75,17400],["2015-02-06",6976.75,7069.16,6930.55,7069.16,4100],["2015-02-09",7069.16,7115.36,7022.96,7115.36,2700],["2015-02-10",7069.16,7161.57,7069.16,7161.57,1500],["2015-02-11",7253.97,7392.59,7207.77,7392.59,4400],["2015-02-12",7161.57,7392.59,7161.57,7392.59,1500],["2015-02-13",7392.59,7392.59,7392.59,7392.59,3700],["2015-02-24",7531.2,7531.2,7531.2,7531.2,600],["2015-02-25",7346.38,7392.59,7207.77,7207.77,14700],["2015-02-26",7207.77,7207.77,7115.36,7207.77,5700],["2015-02-27",7300.18,7300.18,7253.97,7253.97,6000],["2015-03-02",7253.97,7300.18,7253.97,7300.18,3000],["2015-03-03",7300.18,7392.59,7300.18,7346.38,6000],["2015-03-04",7392.59,7392.59,7346.38,7392.59,6000],["2015-03-05",7392.59,7392.59,7346.38,7392.59,6000],["2015-03-06",7392.59,7392.59,7392.59,7392.59,22100],["2015-03-09",7392.59,7716.01,7392.59,7716.01,13700],["2015-03-10",7716.01,7762.22,7623.6,7623.6,8500],["2015-03-11",7623.6,7669.81,7623.6,7669.81,800],["2015-03-12",7438.79,7669.81,7438.79,7669.81,19100],["2015-03-13",7669.81,7669.81,7531.2,7531.2,6000],["2015-03-16",7623.6,7900.83,7623.6,7900.83,5700],["2015-03-17",7854.62,7900.83,7854.62,7900.83,6300],["2015-03-18",7947.03,8316.66,7947.03,8270.46,47900],["2015-03-19",8270.46,8270.46,8270.46,8270.46,0],["2015-03-20",8270.46,8270.46,8224.25,8224.25,17300],["2015-03-23",8178.05,8178.05,8085.64,8178.05,12800],["2015-03-24",7854.62,8178.05,7808.42,8178.05,18600],["2015-03-25",7623.6,8178.05,7623.6,8178.05,5200],["2015-03-26",8178.05,8178.05,8178.05,8178.05,0],["2015-03-27",8178.05,8178.05,8178.05,8178.05,0],["2015-03-30",7716.01,7716.01,7531.2,7531.2,11600],["2015-03-31",7531.2,7808.42,7531.2,7808.42,600],["2015-04-01",7854.62,7854.62,7669.81,7762.22,21600],["2015-04-02",7762.22,7947.03,7716.01,7900.83,44500],["2015-04-03",7900.83,7900.83,7808.42,7854.62,19000],["2015-04-06",7947.03,7947.03,7854.62,7854.62,22200],["2015-04-07",7947.03,7947.03,7900.83,7947.03,11100],["2015-04-08",7993.23,8039.44,7947.03,7993.23,40400],["2015-04-09",8039.44,8131.84,7993.23,8085.64,38700],["2015-04-10",8131.84,8316.66,8131.84,8316.66,34200],["2015-04-13",8316.66,8362.86,8224.25,8224.25,24300],["2015-04-14",8224.25,8224.25,8224.25,8224.25,4600],["2015-04-15",8744.77,8744.77,8224.25,8224.25,7200],["2015-04-16",8276.3,8276.3,7963.99,8016.04,8100],["2015-04-17",8276.3,8276.3,8016.04,8016.04,8400],["2015-04-20",8172.2,8172.2,7859.89,8068.1,13300],["2015-04-21",7859.89,8016.04,7859.89,7963.99,4600],["2015-04-22",8016.04,8016.04,7703.73,7963.99,5700],["2015-04-23",7755.78,7911.94,7755.78,7911.94,4100],["2015-04-24",7911.94,7911.94,7703.73,7911.94,1600],["2015-04-27",7495.52,7911.94,7495.52,7911.94,1800],["2015-05-04",7911.94,7911.94,7495.52,7807.83,14200],["2015-05-05",7911.94,7911.94,7547.57,7807.83,4400],["2015-05-06",7599.63,7755.78,7599.63,7755.78,2100],["2015-05-07",7599.63,7807.83,7599.63,7807.83,300],["2015-05-08",7859.89,7911.94,7755.78,7807.83,3000],["2015-05-11",7807.83,7807.83,7807.83,7807.83,0],["2015-05-12",7911.94,7911.94,7547.57,7807.83,6000],["2015-05-13",7807.83,7807.83,7807.83,7807.83,2000],["2015-05-14",7807.83,7807.83,7807.83,7807.83,1000],["2015-05-15",7807.83,7807.83,7807.83,7807.83,0],["2015-05-18",7547.57,7807.83,7547.57,7807.83,700],["2015-05-19",7547.57,7807.83,7547.57,7807.83,700],["2015-05-20",7547.57,7547.57,7547.57,7547.57,2600],["2015-05-21",7547.57,7547.57,7547.57,7547.57,2100],["2015-05-22",7547.57,7547.57,7547.57,7547.57,3000],["2015-05-25",7547.57,7755.78,7547.57,7599.63,4500],["2015-05-26",7651.68,7703.73,7651.68,7703.73,1400],["2015-05-27",7599.63,7599.63,7599.63,7599.63,4900],["2015-05-28",7599.63,7755.78,7599.63,7755.78,600],["2015-05-29",7755.78,7755.78,7755.78,7755.78,0],["2015-06-01",7755.78,7755.78,7755.78,7755.78,1200],["2015-06-02",7599.63,7599.63,7547.57,7547.57,2200],["2015-06-03",7547.57,7547.57,7547.57,7547.57,1600],["2015-06-04",7547.57,7547.57,7547.57,7547.57,2100],["2015-06-05",7547.57,7547.57,7547.57,7547.57,0],["2015-06-08",7339.36,7443.47,6870.89,7391.42,16600],["2015-06-09",7339.36,7495.52,7339.36,7391.42,5200],["2015-06-10",7443.47,7443.47,7391.42,7391.42,600],["2015-06-11",7391.42,7391.42,7391.42,7391.42,200],["2015-06-12",7391.42,7391.42,7079.1,7391.42,1700],["2015-06-15",7807.83,7911.94,7391.42,7495.52,13100],["2015-06-16",7807.83,7807.83,7703.73,7703.73,3700],["2015-06-17",7703.73,7703.73,7703.73,7703.73,0],["2015-06-18",7339.36,7339.36,7339.36,7339.36,2100],["2015-06-19",7755.78,7755.78,7755.78,7755.78,200],["2015-06-22",8276.3,8276.3,8068.1,8068.1,1100],["2015-06-23",8068.1,8068.1,8068.1,8068.1,0],["2015-06-24",8068.1,8068.1,8068.1,8068.1,0],["2015-06-25",8068.1,8068.1,8068.1,8068.1,0],["2015-06-26",8068.1,8068.1,8068.1,8068.1,0],["2015-06-29",8068.1,8068.1,8068.1,8068.1,0],["2015-06-30",8068.1,8068.1,8068.1,8068.1,0],["2015-07-01",8068.1,8068.1,8068.1,8068.1,0],["2015-07-02",8068.1,8068.1,8068.1,8068.1,0],["2015-07-03",7703.73,7703.73,7703.73,7703.73,10300],["2015-07-06",7703.73,7703.73,7703.73,7703.73,0],["2015-07-07",7703.73,7703.73,7703.73,7703.73,1000],["2015-07-08",7703.73,7703.73,7703.73,7703.73,0],["2015-07-09",7495.52,7703.73,7495.52,7703.73,2200],["2015-07-10",7443.47,7495.52,7287.31,7495.52,7400],["2015-07-13",7703.73,7703.73,7703.73,7703.73,100],["2015-07-14",7703.73,7703.73,7703.73,7703.73,0],["2015-07-15",7703.73,7703.73,7703.73,7703.73,0],["2015-07-16",7703.73,7703.73,7703.73,7703.73,0],["2015-07-17",7703.73,7703.73,7703.73,7703.73,0],["2015-07-20",7027.05,7651.68,7027.05,7651.68,5100],["2015-07-21",7651.68,7651.68,7651.68,7651.68,0],["2015-07-22",7547.57,7547.57,7547.57,7547.57,8000],["2015-07-23",7599.63,7651.68,7391.42,7547.57,10200],["2015-07-24",7391.42,7547.57,7391.42,7547.57,3100],["2015-07-27",7599.63,7599.63,7547.57,7547.57,200],["2015-07-28",7547.57,7547.57,7391.42,7495.52,6100],["2015-07-29",7495.52,7495.52,7287.31,7495.52,2300],["2015-07-30",7443.47,7495.52,7443.47,7495.52,500],["2015-07-31",7495.52,7495.52,7443.47,7443.47,700],["2015-08-03",7443.47,7443.47,7443.47,7443.47,200],["2015-08-04",7443.47,7495.52,7443.47,7443.47,13900],["2015-08-05",7495.52,7495.52,7443.47,7443.47,300],["2015-08-06",7495.52,7651.68,7495.52,7495.52,14400],["2015-08-07",7495.52,7547.57,7495.52,7495.52,1200],["2015-08-10",7547.57,7547.57,7495.52,7495.52,3100],["2015-08-11",7547.57,7547.57,7495.52,7547.57,2800],["2015-08-12",7391.42,7443.47,7391.42,7443.47,7300],["2015-08-13",7495.52,7495.52,7495.52,7495.52,3200],["2015-08-14",7547.57,7547.57,7547.57,7547.57,100],["2015-08-17",7547.57,7547.57,7391.42,7495.52,500],["2015-08-18",7339.36,7495.52,7339.36,7495.52,300],["2015-08-19",7495.52,7495.52,7495.52,7495.52,100],["2015-08-20",7495.52,7495.52,7495.52,7495.52,0],["2015-08-21",7287.31,7495.52,7287.31,7495.52,11100],["2015-08-24",7287.31,7339.36,7183.21,7339.36,3800],["2015-08-25",7339.36,7339.36,7339.36,7339.36,0],["2015-08-26",7391.42,7391.42,7391.42,7391.42,100],["2015-08-27",7391.42,7391.42,7391.42,7391.42,0],["2015-08-28",7391.42,7391.42,7391.42,7391.42,0],["2015-08-31",7391.42,7391.42,7391.42,7391.42,0],["2015-09-01",7235.26,7391.42,7235.26,7391.42,1200],["2015-09-03",7287.31,7391.42,7287.31,7391.42,1500],["2015-09-04",7391.42,7391.42,7391.42,7391.42,0],["2015-09-07",7391.42,7443.47,7391.42,7443.47,1300],["2015-09-08",7443.47,7443.47,7443.47,7443.47,1500],["2015-09-09",7287.31,7391.42,7287.31,7391.42,400],["2015-09-10",7391.42,7391.42,7287.31,7287.31,700],["2015-09-11",7443.47,7443.47,7443.47,7443.47,100],["2015-09-14",7495.52,7495.52,7495.52,7495.52,400],["2015-09-15",7287.31,7391.42,7287.31,7391.42,2300],["2015-09-16",7391.42,7391.42,7287.31,7287.31,2200],["2015-09-17",7287.31,7339.36,7183.21,7339.36,5400],["2015-09-18",7391.42,7391.42,7391.42,7391.42,100],["2015-09-21",7339.36,7339.36,7339.36,7339.36,100],["2015-09-22",7339.36,7391.42,7339.36,7391.42,800],["2015-09-23",7391.42,7391.42,7391.42,7391.42,0],["2015-09-24",7235.26,7443.47,7235.26,7443.47,1200],["2015-09-25",7443.47,7443.47,7443.47,7443.47,0],["2015-09-28",7443.47,7443.47,7339.36,7339.36,2700],["2015-09-29",7391.42,7547.57,7391.42,7547.57,9000],["2015-09-30",7443.47,7443.47,7443.47,7443.47,3000],["2015-10-01",7443.47,7495.52,7443.47,7495.52,3700],["2015-10-02",7443.47,7443.47,7443.47,7443.47,1000],["2015-10-05",7443.47,7495.52,7443.47,7495.52,1300],["2015-10-06",7495.52,7495.52,7443.47,7495.52,7500],["2015-10-07",7495.52,7547.57,7495.52,7547.57,8000],["2015-10-08",7495.52,7547.57,7495.52,7547.57,2900],["2015-10-09",7495.52,7547.57,7443.47,7547.57,5200],["2015-10-12",7547.57,7547.57,7547.57,7547.57,0],["2015-10-13",7547.57,7547.57,7547.57,7547.57,0],["2015-10-14",7391.42,7547.57,7391.42,7547.57,3100],["2015-10-15",7391.42,7495.52,7391.42,7495.52,7100],["2015-10-16",7443.47,7547.57,7443.47,7547.57,7800],["2015-10-19",7547.57,7547.57,7495.52,7547.57,8000],["2015-10-20",7547.57,8276.3,7547.57,7807.83,56800],["2015-10-21",7807.83,8328.36,7807.83,8172.2,27200],["2015-10-22",8120.15,8120.15,8016.04,8120.15,8500],["2015-10-23",8120.15,8172.2,8016.04,8120.15,8500],["2015-10-26",8016.04,8068.1,7859.89,7963.99,15100],["2015-10-27",7911.94,7963.99,7859.89,7963.99,3200],["2015-10-28",8016.04,8328.36,7963.99,8224.25,34400],["2015-10-29",8328.36,8796.83,8068.1,8744.77,43200],["2015-10-30",8536.57,8536.57,8276.3,8276.3,13700],["2015-11-02",8276.3,8380.41,8172.2,8172.2,30000],["2015-11-03",8068.1,8380.41,8016.04,8172.2,8100],["2015-11-04",8328.36,8328.36,8224.25,8328.36,3500],["2015-11-05",8224.25,8224.25,8224.25,8224.25,200],["2015-11-06",8224.25,8224.25,8068.1,8224.25,11300],["2015-11-09",8120.15,8276.3,8068.1,8276.3,1500],["2015-11-10",8120.15,8120.15,8120.15,8120.15,5200],["2015-11-11",8068.1,8068.1,8016.04,8068.1,13100],["2015-11-12",8016.04,8224.25,7859.89,8224.25,2700],["2015-11-13",8224.25,8224.25,8224.25,8224.25,0],["2015-11-16",8068.1,8068.1,8016.04,8016.04,7000],["2015-11-17",7963.99,8172.2,7963.99,8172.2,2600],["2015-11-18",8328.36,8328.36,8068.1,8068.1,6100],["2015-11-19",8016.04,8120.15,8016.04,8120.15,7000],["2015-11-20",8120.15,8172.2,8120.15,8172.2,12400],["2015-11-23",8172.2,8172.2,8172.2,8172.2,500],["2015-11-24",8068.1,8172.2,8068.1,8172.2,8000],["2015-11-25",8172.2,8172.2,8068.1,8172.2,8900],["2015-11-26",8172.2,8224.25,8172.2,8224.25,8800],["2015-11-27",8744.77,8744.77,8172.2,8276.3,5400],["2015-11-30",8276.3,8276.3,8276.3,8276.3,0],["2015-12-01",8172.2,8172.2,8120.15,8120.15,6700],["2015-12-02",8120.15,8120.15,8120.15,8120.15,100],["2015-12-03",8120.15,8172.2,8120.15,8120.15,28900],["2015-12-04",8120.15,8172.2,8120.15,8120.15,21100],["2015-12-07",8224.25,8380.41,8224.25,8380.41,23300],["2015-12-08",8380.41,8744.77,8328.36,8692.72,42000],["2015-12-09",8484.51,8536.57,8380.41,8380.41,527500],["2015-12-10",8432.46,8640.67,8432.46,8536.57,10000],["2015-12-11",8588.62,8692.72,8484.51,8588.62,17500],["2015-12-14",8588.62,8588.62,8224.25,8224.25,4900],["2015-12-15",8276.3,8484.51,8276.3,8484.51,8300],["2015-12-16",8536.57,8536.57,8380.41,8380.41,5500],["2015-12-17",8328.36,8484.51,8328.36,8328.36,27500],["2015-12-18",8328.36,8328.36,8224.25,8224.25,27000],["2015-12-21",8276.3,8432.46,8276.3,8328.36,3600],["2015-12-22",8224.25,8432.46,8224.25,8328.36,12100],["2015-12-23",8380.41,8380.41,8328.36,8328.36,600],["2015-12-24",8432.46,9161.19,8432.46,9057.09,100700],["2015-12-25",9005.04,9317.35,9005.04,9109.14,24300],["2015-12-28",9213.24,9317.35,8848.88,8848.88,7800],["2015-12-29",8744.77,8796.83,8588.62,8796.83,16400],["2015-12-30",8796.83,8796.83,8744.77,8796.83,48200],["2015-12-31",8588.62,8692.72,8588.62,8640.67,16800],["2016-01-04",8536.57,8640.67,8484.51,8588.62,18300],["2016-01-05",8536.57,8692.72,8536.57,8692.72,4100],["2016-01-06",8588.62,8640.67,8588.62,8640.67,4600],["2016-01-07",8588.62,8588.62,8484.51,8588.62,4900],["2016-01-08",8432.46,8588.62,8328.36,8484.51,7300],["2016-01-11",8484.51,8484.51,8484.51,8484.51,9100],["2016-01-12",8484.51,8484.51,8432.46,8484.51,4800],["2016-01-13",8484.51,8484.51,8432.46,8432.46,1800],["2016-01-14",8380.41,8432.46,8276.3,8432.46,7600],["2016-01-15",8172.2,8432.46,8172.2,8432.46,1100],["2016-01-18",8224.25,8224.25,8016.04,8172.2,19100],["2016-01-19",8172.2,8224.25,8172.2,8224.25,21500],["2016-01-20",8068.1,8224.25,8016.04,8172.2,8900],["2016-01-21",8172.2,8172.2,8068.1,8120.15,7100],["2016-01-22",8068.1,8172.2,7963.99,8172.2,1000],["2016-01-25",8120.15,8328.36,8120.15,8328.36,14900],["2016-01-26",8328.36,8328.36,8068.1,8276.3,2000],["2016-01-27",8276.3,8276.3,8276.3,8276.3,0],["2016-01-28",8172.2,8172.2,8068.1,8068.1,7100],["2016-01-29",8016.04,8224.25,8016.04,8224.25,17800],["2016-02-01",8224.25,8224.25,8120.15,8224.25,3900],["2016-02-02",8224.25,8224.25,8172.2,8224.25,12400],["2016-02-03",8224.25,8224.25,8172.2,8172.2,1100],["2016-02-04",8172.2,8172.2,8172.2,8172.2,0],["2016-02-05",8224.25,8328.36,8224.25,8328.36,5300],["2016-02-15",8328.36,8328.36,8172.2,8328.36,1200],["2016-02-16",8224.25,8224.25,8172.2,8224.25,3000],["2016-02-17",8224.25,8380.41,8224.25,8380.41,8700],["2016-02-18",8328.36,8328.36,8328.36,8328.36,2000],["2016-02-19",8328.36,8692.72,8328.36,8588.62,73200],["2016-02-22",8484.51,8744.77,8484.51,8588.62,16000],["2016-02-23",8484.51,8692.72,8484.51,8588.62,16400],["2016-02-24",8536.57,8588.62,8536.57,8536.57,2800],["2016-02-25",8536.57,8588.62,8484.51,8588.62,8100],["2016-02-26",8536.57,8588.62,8536.57,8536.57,900],["2016-02-29",8536.57,8536.57,8536.57,8536.57,700],["2016-03-01",8484.51,8536.57,8484.51,8536.57,300],["2016-03-02",8484.51,8640.67,8484.51,8640.67,23900],["2016-03-03",8536.57,8536.57,8432.46,8536.57,18200],["2016-03-04",8484.51,8484.51,8484.51,8484.51,1600],["2016-03-07",8484.51,8484.51,8432.46,8432.46,5300],["2016-03-08",8380.41,8380.41,8328.36,8380.41,29100],["2016-03-09",8328.36,8328.36,8328.36,8328.36,2500],["2016-03-10",8380.41,8484.51,8380.41,8432.46,4900],["2016-03-11",8484.51,8848.88,8484.51,8692.72,55300],["2016-03-14",8744.77,8744.77,8640.67,8744.77,6900],["2016-03-15",8692.72,8692.72,8536.57,8536.57,8100],["2016-03-16",8536.57,8536.57,8484.51,8536.57,10900],["2016-03-17",8536.57,8536.57,8536.57,8536.57,4000],["2016-03-18",8588.62,8588.62,8484.51,8536.57,13900],["2016-03-21",8744.77,8744.77,8536.57,8536.57,5700],["2016-03-22",8484.51,8588.62,8484.51,8588.62,25200],["2016-03-23",8588.62,8588.62,8484.51,8588.62,24100],["2016-03-24",8536.57,8536.57,8484.51,8484.51,7100],["2016-03-25",8536.57,8848.88,8536.57,8796.83,42700],["2016-03-28",8796.83,9317.35,8796.83,9109.14,24200],["2016-03-29",9109.14,9994.03,9109.14,9889.92,130900],["2016-03-30",9785.82,9941.98,9629.66,9837.87,21300],["2016-03-31",9681.71,9733.77,8952.98,9577.61,22500],["2016-04-01",9265.3,9317.35,9109.14,9161.19,12100],["2016-04-04",9005.04,9161.19,8640.67,9109.14,14800],["2016-04-05",8952.98,9161.19,8848.88,9161.19,1600],["2016-04-06",9369.4,9629.66,9161.19,9161.19,1800],["2016-04-07",8900.93,9109.14,8848.88,9109.14,12700],["2016-04-08",9057.09,9421.45,8900.93,9369.4,9400],["2016-04-11",9473.51,9733.77,9421.45,9681.71,35600],["2016-04-12",9473.51,9473.51,9473.51,9473.51,13400],["2016-04-13",9369.4,9421.45,9109.14,9161.19,29400],["2016-04-14",9213.24,9317.35,9109.14,9161.19,12800],["2016-04-15",9161.19,9161.19,9161.19,9161.19,14800],["2016-04-19",9161.19,9161.19,9005.04,9005.04,11600],["2016-04-20",8796.83,9005.04,8796.83,8848.88,11600],["2016-04-21",8848.88,9213.24,8848.88,9213.24,12900],["2016-04-22",8952.98,9473.51,8952.98,9473.51,15200],["2016-04-25",9109.14,9473.51,9057.09,9057.09,15100],["2016-04-26",9057.09,9057.09,8900.93,8900.93,12400],["2016-04-27",8952.98,9109.14,8952.98,9057.09,9200],["2016-04-28",9109.14,9109.14,9005.04,9057.09,15300],["2016-04-29",8952.98,9109.14,8900.93,9109.14,10200],["2016-05-04",9109.14,9837.87,9109.14,9525.56,86300],["2016-05-05",9577.61,9681.71,9369.4,9369.4,30900],["2016-05-06",10306.34,10306.34,9369.4,9421.45,76300],["2016-05-09",9629.66,9837.87,9421.45,9629.66,53200],["2016-05-10",9421.45,9421.45,9317.35,9317.35,15500],["2016-05-11",9375.95,9375.95,8907.15,9317.35,1600],["2016-05-12",9317.35,9434.55,9141.55,9141.55,3200],["2016-05-13",9141.55,9141.55,9024.35,9024.35,2100],["2016-05-16",8848.55,8848.55,8555.55,8789.95,6800],["2016-05-17",8555.55,8907.15,8496.95,8907.15,12400],["2016-05-18",8907.15,8907.15,8789.95,8789.95,400],["2016-05-19",8672.75,8789.95,8672.75,8789.95,1800],["2016-05-20",8965.75,8965.75,8965.75,8965.75,600],["2016-05-23",8848.55,8965.75,8848.55,8965.75,500],["2016-05-24",8965.75,9082.95,8789.95,8965.75,12400],["2016-05-25",8848.55,8848.55,8848.55,8848.55,2000],["2016-05-26",8965.75,8965.75,8848.55,8848.55,2400],["2016-05-27",8848.55,8848.55,8848.55,8848.55,100],["2016-05-30",8789.95,8848.55,8789.95,8789.95,4500],["2016-05-31",8907.15,8907.15,8789.95,8789.95,1300],["2016-06-01",8789.95,9024.35,8789.95,8789.95,14200],["2016-06-02",8907.15,8965.75,8907.15,8965.75,9500],["2016-06-03",9024.35,9024.35,8789.95,8789.95,31200],["2016-06-06",8907.15,8907.15,8731.35,8789.95,18600],["2016-06-07",8789.95,8907.15,8555.55,8555.55,22100],["2016-06-08",8555.55,8672.75,8555.55,8614.15,3700],["2016-06-09",8614.15,8731.35,8614.15,8731.35,7700],["2016-06-10",8907.15,8907.15,8789.95,8848.55,2700],["2016-06-13",8848.55,8848.55,8672.75,8672.75,800],["2016-06-14",8614.15,9024.35,8614.15,8731.35,13600],["2016-06-15",8731.35,8965.75,8731.35,8965.75,4200],["2016-06-16",8907.15,8907.15,8731.35,8731.35,24000],["2016-06-17",8907.15,8907.15,8731.35,8907.15,11400],["2016-06-20",9024.35,9024.35,8789.95,8789.95,1600],["2016-06-21",8965.75,8965.75,8789.95,8789.95,16100],["2016-06-22",8848.55,8848.55,8789.95,8789.95,4100],["2016-06-23",8789.95,8907.15,8731.35,8907.15,17100],["2016-06-24",8907.15,8907.15,8496.95,8672.75,23500],["2016-06-27",8789.95,8907.15,8672.75,8672.75,7900],["2016-06-28",8907.15,8907.15,8672.75,8672.75,8500],["2016-06-29",8789.95,8907.15,8731.35,8907.15,31500],["2016-06-30",8907.15,8965.75,8907.15,8907.15,27100],["2016-07-01",8907.15,8907.15,8789.95,8789.95,7400],["2016-07-04",8907.15,8907.15,8731.35,8848.55,17900],["2016-07-05",8907.15,8907.15,8496.95,8907.15,42900],["2016-07-06",8789.95,8789.95,8789.95,8789.95,1800],["2016-07-07",8907.15,9375.95,8672.75,9375.95,87100],["2016-07-08",9375.95,9434.55,9082.95,9317.35,24900],["2016-07-11",9375.95,9375.95,9024.35,9141.55,9500],["2016-07-12",9082.95,9082.95,9024.35,9082.95,3600],["2016-07-13",9258.75,9258.75,8789.95,9024.35,9800],["2016-07-14",9024.35,9024.35,8907.15,8907.15,4500],["2016-07-15",8907.15,8965.75,8848.55,8965.75,25600],["2016-07-18",8965.75,9082.95,8907.15,9082.95,16200],["2016-07-19",9082.95,9082.95,8907.15,9024.35,3600],["2016-07-20",9024.35,9024.35,8789.95,8965.75,10600],["2016-07-21",8848.55,8848.55,8438.35,8614.15,33800],["2016-07-22",8614.15,8614.15,8438.35,8496.95,21500],["2016-07-25",8496.95,8496.95,8496.95,8496.95,0],["2016-07-26",8496.95,8731.35,8496.95,8672.75,12100],["2016-07-27",8672.75,8848.55,8672.75,8789.95,12500],["2016-07-28",8555.55,8614.15,8496.95,8614.15,16300],["2016-07-29",8555.55,8555.55,8321.15,8496.95,11200],["2016-08-01",8496.95,8496.95,8379.75,8379.75,5400],["2016-08-02",8321.15,8321.15,8203.95,8321.15,5400],["2016-08-03",8321.15,8321.15,8086.76,8262.55,3200],["2016-08-04",8203.95,8203.95,8086.76,8145.36,5200],["2016-08-05",8145.36,8145.36,8145.36,8145.36,2200],["2016-08-08",8145.36,8145.36,8145.36,8145.36,0],["2016-08-09",8203.95,8203.95,8028.16,8086.76,4600],["2016-08-10",8086.76,8145.36,8086.76,8145.36,3000],["2016-08-11",8145.36,8145.36,8028.16,8028.16,2200],["2016-08-12",7910.96,7969.56,7793.76,7852.36,7400],["2016-08-15",7852.36,7852.36,7617.96,7676.56,17800],["2016-08-16",7676.56,7676.56,7617.96,7617.96,9700],["2016-08-17",7852.36,7852.36,7852.36,7852.36,700],["2016-08-18",7793.76,7793.76,7500.76,7793.76,10500],["2016-08-19",7676.56,7676.56,7500.76,7500.76,4500],["2016-08-22",7793.76,7852.36,7500.76,7617.96,11800],["2016-08-23",7617.96,7617.96,7500.76,7500.76,2100],["2016-08-24",7500.76,7617.96,7500.76,7500.76,9300],["2016-08-25",7500.76,7559.36,7500.76,7500.76,2900],["2016-08-26",7500.76,7500.76,7500.76,7500.76,200],["2016-08-29",7617.96,7617.96,7617.96,7617.96,1200],["2016-08-30",7617.96,7617.96,7617.96,7617.96,0],["2016-08-31",7617.96,7617.96,7617.96,7617.96,3000],["2016-09-01",7617.96,7617.96,7617.96,7617.96,200],["2016-09-05",7559.36,7559.36,7559.36,7559.36,100],["2016-09-06",7676.56,7676.56,7559.36,7559.36,400],["2016-09-07",7500.76,7500.76,7266.36,7266.36,1500],["2016-09-08",7207.76,7383.56,7031.96,7090.56,2000],["2016-09-09",7149.16,7500.76,7149.16,7500.76,4500],["2016-09-12",7207.76,7442.16,7207.76,7442.16,5230],["2016-09-13",7090.56,7324.96,7090.56,7324.96,700],["2016-09-14",7149.16,7149.16,7031.96,7031.96,10000],["2016-09-15",7031.96,7090.56,7031.96,7031.96,800],["2016-09-16",7090.56,7090.56,7090.56,7090.56,1000],["2016-09-19",7090.56,7090.56,7090.56,7090.56,3000],["2016-09-20",7090.56,7090.56,6973.36,6973.36,3700],["2016-09-21",6914.76,7090.56,6797.56,7090.56,5100],["2016-09-22",6856.16,6856.16,6856.16,6856.16,2400],["2016-09-23",7031.96,7031.96,7031.96,7031.96,100],["2016-09-26",6973.36,6973.36,6856.16,6914.76,4000],["2016-09-27",6973.36,6973.36,6914.76,6914.76,1000],["2016-09-28",6914.76,6914.76,6856.16,6914.76,7800],["2016-09-29",6797.56,6973.36,6797.56,6973.36,600],["2016-09-30",6973.36,6973.36,6797.56,6856.16,6500],["2016-10-03",6973.36,6973.36,6973.36,6973.36,2000],["2016-10-04",6973.36,6973.36,6504.56,6563.16,1600],["2016-10-05",6738.96,6738.96,6680.36,6680.36,1700],["2016-10-06",6856.16,6973.36,6856.16,6973.36,200],["2016-10-07",6973.36,6973.36,6973.36,6973.36,0],["2016-10-10",6973.36,6973.36,6973.36,6973.36,0],["2016-10-11",6328.77,6680.36,6328.77,6328.77,3900],["2016-10-12",6563.16,6680.36,6563.16,6680.36,1700],["2016-10-13",6680.36,6680.36,6680.36,6680.36,0],["2016-10-14",6680.36,6680.36,6680.36,6680.36,480000],["2016-10-17",6680.36,6680.36,6680.36,6680.36,200],["2016-10-18",6563.16,6621.76,6563.16,6621.76,1100],["2016-10-19",6504.56,6504.56,6445.96,6445.96,1200],["2016-10-20",6152.97,6504.56,5801.37,6445.96,3800],["2016-10-21",6387.36,6445.96,6270.17,6445.96,300],["2016-10-24",6387.36,6445.96,6328.77,6445.96,300],["2016-10-25",6328.77,6387.36,6094.37,6328.77,1800],["2016-10-26",6211.57,6211.57,5859.97,6094.37,5600],["2016-10-27",6094.37,6094.37,6094.37,6094.37,0],["2016-10-28",6094.37,6094.37,6094.37,6094.37,0],["2016-10-31",5859.97,5859.97,5859.97,5859.97,1400],["2016-11-01",5859.97,5859.97,5391.17,5742.77,3500],["2016-11-02",5273.97,5859.97,5215.37,5742.77,2500],["2016-11-03",5449.77,5625.57,5215.37,5625.57,3400],["2016-11-04",5566.97,5566.97,5332.57,5508.37,1500],["2016-11-07",5156.77,5449.77,5098.17,5273.97,5200],["2016-11-08",4922.37,5391.17,4922.37,5332.57,3400],["2016-11-09",5273.97,5332.57,4805.17,5215.37,4700],["2016-11-10",5215.37,5273.97,4863.77,5098.17,3800],["2016-11-11",5273.97,5566.97,4980.97,5508.37,9000],["2016-11-14",5566.97,5566.97,5566.97,5566.97,100],["2016-11-15",5566.97,5566.97,5566.97,5566.97,0],["2016-11-16",5508.37,5684.17,5508.37,5684.17,1300],["2016-11-17",5684.17,5684.17,5684.17,5684.17,0],["2016-11-18",5273.97,5684.17,5273.97,5684.17,300],["2016-11-21",5684.17,5684.17,5684.17,5684.17,0],["2016-11-22",5215.37,5215.37,5215.37,5215.37,500],["2016-11-23",5273.97,5273.97,5273.97,5273.97,1100],["2016-11-24",5273.97,5684.17,5273.97,5332.57,3500],["2016-11-25",5566.97,5566.97,5566.97,5566.97,1000],["2016-11-28",5566.97,5801.37,5566.97,5801.37,800],["2016-11-29",5801.37,5801.37,5801.37,5801.37,0],["2016-11-30",5801.37,5801.37,5801.37,5801.37,0],["2016-12-01",5742.77,5859.97,5742.77,5859.97,3200],["2016-12-02",5742.77,5742.77,5566.97,5566.97,10200],["2016-12-05",5566.97,5801.37,5566.97,5801.37,1600],["2016-12-06",5625.57,5801.37,5625.57,5801.37,1100],["2016-12-07",5801.37,5801.37,5801.37,5801.37,0],["2016-12-08",5801.37,6328.77,5801.37,5918.57,17700],["2016-12-09",5918.57,5918.57,5918.57,5918.57,1300],["2016-12-12",5684.17,5684.17,5684.17,5684.17,100],["2016-12-13",5684.17,6211.57,5684.17,6152.97,3900],["2016-12-14",5918.57,5918.57,5918.57,5918.57,300],["2016-12-15",5918.57,5918.57,5918.57,5918.57,400],["2016-12-16",5859.97,5859.97,5859.97,5859.97,2100],["2016-12-19",5859.97,5859.97,5859.97,5859.97,0],["2016-12-20",5859.97,5859.97,5859.97,5859.97,0],["2016-12-21",5859.97,5859.97,5859.97,5859.97,100],["2016-12-22",5859.97,5859.97,5859.97,5859.97,0],["2016-12-23",6328.77,6328.77,6328.77,6328.77,100],["2016-12-26",6328.77,6328.77,6328.77,6328.77,0],["2016-12-27",6328.77,6328.77,6328.77,6328.77,0],["2016-12-28",6328.77,6328.77,6328.77,6328.77,0],["2016-12-29",6328.77,6328.77,6328.77,6328.77,0],["2016-12-30",6328.77,6328.77,6328.77,6328.77,0],["2017-01-03",6328.77,6328.77,6328.77,6328.77,0],["2017-01-04",6328.77,6387.36,5742.77,6387.36,1000],["2017-01-05",6328.77,6387.36,5977.17,5977.17,4300],["2017-01-06",6445.96,6445.96,6445.96,6445.96,1100],["2017-01-09",6445.96,6445.96,6445.96,6445.96,0],["2017-01-10",6445.96,6445.96,6445.96,6445.96,0],["2017-01-11",6680.36,6680.36,6445.96,6445.96,200],["2017-01-12",6445.96,6445.96,6445.96,6445.96,0],["2017-01-13",6445.96,6445.96,6445.96,6445.96,0],["2017-01-16",6445.96,6445.96,6445.96,6445.96,0],["2017-01-17",6445.96,6445.96,6445.96,6445.96,0],["2017-01-18",6914.76,6914.76,6914.76,6914.76,2500],["2017-01-19",6856.16,6914.76,6856.16,6914.76,400],["2017-01-20",6914.76,6914.76,6914.76,6914.76,0],["2017-01-23",6914.76,6914.76,6914.76,6914.76,200],["2017-01-24",6621.76,6621.76,6621.76,6621.76,500],["2017-01-25",6445.96,6445.96,6094.37,6094.37,1100],["2017-02-02",6094.37,6094.37,6094.37,6094.37,0],["2017-02-03",6094.37,6094.37,6094.37,6094.37,0],["2017-02-06",6094.37,6094.37,6094.37,6094.37,100],["2017-02-07",5977.17,5977.17,5977.17,5977.17,200],["2017-02-08",6387.36,6563.16,5977.17,6211.57,3500],["2017-02-09",6270.17,6738.96,6094.37,6094.37,4100],["2017-02-10",6563.16,6680.36,5742.77,6680.36,3600],["2017-02-13",6270.17,6270.17,6270.17,6270.17,100],["2017-02-14",6211.57,6211.57,6211.57,6211.57,400],["2017-02-15",6152.97,6152.97,5625.57,5977.17,3100],["2017-02-16",5742.77,5742.77,5742.77,5742.77,100],["2017-02-17",5977.17,6094.37,5742.77,5801.37,1700],["2017-02-20",6211.57,6328.77,5801.37,5859.97,3300],["2017-02-21",5801.37,5801.37,5801.37,5801.37,100],["2017-02-22",5801.37,5801.37,5742.77,5742.77,2200],["2017-02-23",6094.37,6211.57,5625.57,5801.37,3400],["2017-02-24",6035.77,6094.37,5625.57,5625.57,600],["2017-02-27",6094.37,6152.97,5801.37,5859.97,4500],["2017-02-28",5859.97,5859.97,5742.77,5742.77,12500],["2017-03-01",6094.37,6152.97,5742.77,5742.77,1800],["2017-03-02",5859.97,6035.77,5859.97,6035.77,200],["2017-03-03",6152.97,6270.17,5859.97,5859.97,4600],["2017-03-06",5977.17,5977.17,5977.17,5977.17,300],["2017-03-07",6328.77,6328.77,6328.77,6328.77,300],["2017-03-08",6328.77,6445.96,6094.37,6094.37,2100],["2017-03-09",6445.96,6621.76,6035.77,6270.17,5000],["2017-03-10",6211.57,6621.76,5859.97,5859.97,4500],["2017-03-13",6328.77,6445.96,6035.77,6035.77,2800],["2017-03-14",6563.16,6621.76,5859.97,5977.17,8700],["2017-03-15",5977.17,6563.16,5977.17,5977.17,6400],["2017-03-16",6445.96,6563.16,6035.77,6563.16,5800],["2017-03-17",6563.16,6563.16,6328.77,6328.77,5000],["2017-03-20",6445.96,6914.76,6211.57,6445.96,32200],["2017-03-21",6445.96,6445.96,6211.57,6211.57,1100],["2017-03-22",6152.97,6797.56,6035.77,6270.17,6100],["2017-03-23",6856.16,6856.16,6270.17,6270.17,1417],["2017-03-24",6797.56,6856.16,6094.37,6094.37,21100],["2017-03-27",6211.57,6680.36,6152.97,6152.97,8700],["2017-03-28",6270.17,6738.96,6152.97,6152.97,4317],["2017-03-29",6738.96,6738.96,6152.97,6211.57,11400],["2017-03-30",6445.96,6445.96,6211.57,6270.17,900],["2017-03-31",6621.76,6856.16,6270.17,6504.56,20600],["2017-04-03",6856.16,7149.16,6328.77,6504.56,17200],["2017-04-04",6445.96,7149.16,6387.36,6621.76,14800],["2017-04-05",6914.76,7266.36,6563.16,7266.36,35200],["2017-04-07",7324.96,7324.96,6680.36,6680.36,1100],["2017-04-10",7207.76,7324.96,6563.16,6563.16,56300],["2017-04-11",7207.76,7207.76,6797.56,6914.76,4700],["2017-04-12",7031.96,7266.36,6797.56,7266.36,400],["2017-04-13",7266.36,7266.36,7266.36,7266.36,0],["2017-04-14",7207.76,7266.36,6680.36,7266.36,4300],["2017-04-17",6973.36,6973.36,6914.76,6914.76,200],["2017-04-18",6738.96,7266.36,6738.96,7266.36,200],["2017-04-19",7266.36,7383.56,6738.96,6856.16,4600],["2017-04-20",7500.76,7500.76,6680.36,6680.36,22300],["2017-04-21",6738.96,7324.96,6738.96,7324.96,3800],["2017-04-24",7324.96,7324.96,7324.96,7324.96,0],["2017-04-25",7324.96,7324.96,6973.36,6973.36,4300],["2017-04-26",7031.96,7031.96,7031.96,7031.96,100],["2017-04-27",6973.36,6973.36,6973.36,6973.36,500],["2017-04-28",6973.36,6973.36,6973.36,6973.36,0],["2017-05-03",6856.16,6856.16,6445.96,6621.76,11700],["2017-05-04",7266.36,7266.36,6621.76,7266.36,8600],["2017-05-05",7266.36,7266.36,7266.36,7266.36,0],["2017-05-08",7266.36,7266.36,7266.36,7266.36,0],["2017-05-09",7031.96,7207.76,6856.16,7031.96,9000],["2017-05-10",7031.96,7031.96,7031.96,7031.96,0],["2017-05-11",6856.16,6856.16,6856.16,6856.16,300],["2017-05-12",7090.56,7500.76,6797.56,6856.16,9000],["2017-05-15",7442.16,7500.76,6914.76,6914.76,23300],["2017-05-16",6914.76,6914.76,6914.76,6914.76,2600],["2017-05-17",6973.36,7559.36,6973.36,6973.36,4400],["2017-05-18",7034.53,7646.23,6973.36,7646.23,77600],["2017-05-19",7340.38,7340.38,7340.38,7340.38,4100],["2017-05-22",7218.04,8013.25,7218.04,8013.25,5400],["2017-05-23",7279.21,7279.21,7218.04,7218.04,2900],["2017-05-24",7829.74,7829.74,7279.21,7279.21,2100],["2017-05-25",7279.21,7279.21,7279.21,7279.21,0],["2017-05-26",7401.55,7707.4,7156.87,7218.04,20400],["2017-05-29",7095.7,7890.91,7095.7,7218.04,50700],["2017-05-30",7279.21,7340.38,7279.21,7340.38,5200],["2017-05-31",7218.04,7829.74,7218.04,7829.74,6100],["2017-06-01",7829.74,7829.74,7829.74,7829.74,15400],["2017-06-02",7829.74,7829.74,7829.74,7829.74,0],["2017-06-05",8380.27,8380.27,8380.27,8380.27,120],["2017-06-06",7646.23,7707.4,7646.23,7707.4,6000],["2017-06-07",7340.38,7340.38,7340.38,7340.38,100],["2017-06-08",7340.38,7340.38,7340.38,7340.38,0],["2017-06-09",7218.04,7218.04,7218.04,7218.04,120],["2017-06-12",7707.4,7707.4,7707.4,7707.4,100],["2017-06-13",7340.38,7340.38,7340.38,7340.38,100],["2017-06-14",7340.38,7340.38,7340.38,7340.38,0],["2017-06-15",7340.38,7340.38,7340.38,7340.38,0],["2017-06-16",7340.38,7340.38,7340.38,7340.38,0],["2017-06-19",7401.55,7462.72,7279.21,7279.21,8800],["2017-06-20",7401.55,7401.55,7401.55,7401.55,100],["2017-06-21",7401.55,7401.55,7401.55,7401.55,0],["2017-06-22",7401.55,7829.74,7401.55,7829.74,230],["2017-06-23",7340.38,7340.38,7340.38,7340.38,100],["2017-06-26",7218.04,7646.23,7218.04,7646.23,1600],["2017-06-27",7646.23,7646.23,7646.23,7646.23,0],["2017-06-28",7646.23,7646.23,7646.23,7646.23,0],["2017-06-29",7218.04,7218.04,7218.04,7218.04,100],["2017-06-30",7279.21,7279.21,7279.21,7279.21,200],["2017-07-03",7279.21,7279.21,7279.21,7279.21,0],["2017-07-04",7279.21,7279.21,7279.21,7279.21,0],["2017-07-05",7829.74,7829.74,7218.04,7218.04,600],["2017-07-06",7218.04,7218.04,7218.04,7218.04,0],["2017-07-07",7218.04,7218.04,7218.04,7218.04,0],["2017-07-10",7218.04,7218.04,6728.68,6728.68,2200],["2017-07-11",7218.04,7218.04,6606.34,6789.85,2000],["2017-07-12",7340.38,7462.72,6912.19,6912.19,4500],["2017-07-13",7218.04,7585.06,7095.7,7095.7,168500],["2017-07-14",7095.7,7095.7,7095.7,7095.7,0],["2017-07-17",7095.7,7095.7,7095.7,7095.7,0],["2017-07-18",7095.7,7095.7,7095.7,7095.7,0],["2017-07-19",7095.7,7095.7,7095.7,7095.7,0],["2017-07-20",7156.87,7156.87,7095.7,7095.7,720],["2017-07-21",7095.7,7095.7,7095.7,7095.7,0],["2017-07-24",7095.7,7095.7,7095.7,7095.7,0],["2017-07-25",7095.7,7095.7,7095.7,7095.7,0],["2017-07-26",6973.36,6973.36,6973.36,6973.36,200],["2017-07-27",6973.36,6973.36,6973.36,6973.36,0],["2017-07-28",7401.55,7401.55,7401.55,7401.55,200],["2017-07-31",7401.55,7401.55,7401.55,7401.55,0],["2017-08-01",7034.53,7034.53,7034.53,7034.53,100],["2017-08-02",7034.53,7034.53,7034.53,7034.53,0],["2017-08-03",7279.21,7646.23,7095.7,7585.06,49700],["2017-08-04",7585.06,7585.06,7585.06,7585.06,500],["2017-08-07",7585.06,7646.23,7095.7,7095.7,75100],["2017-08-08",7279.21,7279.21,7279.21,7279.21,500],["2017-08-09",7156.87,7218.04,7034.53,7218.04,4000],["2017-08-10",7218.04,7218.04,7218.04,7218.04,0],["2017-08-11",7095.7,7095.7,7095.7,7095.7,100],["2017-08-14",7095.7,7095.7,7095.7,7095.7,0],["2017-08-15",7095.7,7095.7,7095.7,7095.7,0],["2017-08-16",7034.53,7034.53,6606.34,6728.68,5500],["2017-08-17",7401.55,7401.55,6116.98,6851.02,10800],["2017-08-18",6851.02,6851.02,6851.02,6851.02,0],["2017-08-21",6851.02,6851.02,6851.02,6851.02,0],["2017-08-22",6851.02,6851.02,6851.02,6851.02,0],["2017-08-23",6851.02,6851.02,6851.02,6851.02,0],["2017-08-24",6178.15,7279.21,6178.15,7279.21,200],["2017-08-25",7279.21,7279.21,7279.21,7279.21,0],["2017-08-28",7279.21,7279.21,7279.21,7279.21,0],["2017-08-29",7279.21,7279.21,7279.21,7279.21,0],["2017-08-30",7279.21,7279.21,7279.21,7279.21,0],["2017-08-31",7279.21,7279.21,7279.21,7279.21,0],["2017-09-01",7279.21,7279.21,7279.21,7279.21,0],["2017-09-05",6728.68,6728.68,6606.34,6606.34,5800],["2017-09-06",6239.32,6239.32,6239.32,6239.32,100],["2017-09-07",6789.85,6851.02,6789.85,6851.02,400],["2017-09-08",7523.89,7523.89,7523.89,7523.89,100],["2017-09-11",6789.85,6789.85,6789.85,6789.85,600],["2017-09-12",6789.85,6789.85,6484.0,6484.0,10900],["2017-09-13",6300.49,6300.49,6300.49,6300.49,100],["2017-09-14",6728.68,6912.19,6728.68,6912.19,200],["2017-09-15",6912.19,6912.19,6912.19,6912.19,0],["2017-09-18",6545.17,6545.17,6545.17,6545.17,200],["2017-09-19",6545.17,6545.17,6545.17,6545.17,0],["2017-09-20",6545.17,6545.17,6545.17,6545.17,0],["2017-09-21",6851.02,6851.02,6851.02,6851.02,300],["2017-09-22",6851.02,6851.02,6851.02,6851.02,0],["2017-09-25",6851.02,6851.02,6851.02,6851.02,0],["2017-09-26",6851.02,6851.02,6851.02,6851.02,0],["2017-09-27",6851.02,6851.02,6851.02,6851.02,0],["2017-09-28",6851.02,6851.02,6851.02,6851.02,0],["2017-09-29",6851.02,6851.02,6851.02,6851.02,800],["2017-10-02",6728.68,6728.68,6728.68,6728.68,500],["2017-10-03",6728.68,6728.68,6728.68,6728.68,0],["2017-10-04",6728.68,6728.68,6728.68,6728.68,0],["2017-10-05",6728.68,6728.68,6728.68,6728.68,0],["2017-10-06",6728.68,6728.68,6728.68,6728.68,0],["2017-10-09",6728.68,6728.68,6728.68,6728.68,0],["2017-10-10",6728.68,6728.68,6728.68,6728.68,0],["2017-10-11",6728.68,6728.68,6728.68,6728.68,4500],["2017-10-12",6728.68,6728.68,6728.68,6728.68,0],["2017-10-13",6728.68,6728.68,6728.68,6728.68,1010],["2017-10-16",6728.68,6728.68,6728.68,6728.68,100],["2017-10-17",6728.68,6728.68,6728.68,6728.68,0],["2017-10-18",6728.68,6728.68,6728.68,6728.68,0],["2017-10-19",6728.68,6728.68,6728.68,6728.68,0],["2017-10-20",6728.68,6728.68,6728.68,6728.68,0],["2017-10-23",6728.68,6728.68,6728.68,6728.68,0],["2017-10-24",6728.68,6728.68,6728.68,6728.68,0],["2017-10-25",6728.68,6728.68,6728.68,6728.68,0],["2017-10-26",6728.68,6728.68,6728.68,6728.68,0],["2017-10-27",6728.68,6728.68,6728.68,6728.68,0],["2017-10-30",6728.68,6728.68,6728.68,6728.68,0],["2017-10-31",6728.68,6728.68,6728.68,6728.68,0],["2017-11-01",6728.68,6728.68,6728.68,6728.68,0],["2017-11-02",6728.68,6728.68,6728.68,6728.68,0],["2017-11-03",6728.68,6728.68,6728.68,6728.68,0],["2017-11-06",6728.68,6728.68,6728.68,6728.68,0],["2017-11-07",6728.68,6728.68,6728.68,6728.68,0],["2017-11-08",6728.68,6728.68,6728.68,6728.68,0],["2017-11-09",7340.38,7340.38,7340.38,7340.38,16500],["2017-11-10",7340.38,7340.38,7340.38,7340.38,0],["2017-11-13",6606.34,6606.34,6606.34,6606.34,5000],["2017-11-14",6606.34,6606.34,6606.34,6606.34,0],["2017-11-15",6606.34,6606.34,6606.34,6606.34,0],["2017-11-16",6606.34,6606.34,6606.34,6606.34,20],["2017-11-17",6606.34,6606.34,6606.34,6606.34,0],["2017-11-20",6606.34,6606.34,6606.34,6606.34,100],["2017-11-21",7218.04,7218.04,6361.66,6422.83,22100],["2017-11-22",6422.83,6422.83,6422.83,6422.83,0],["2017-11-23",6484.0,6484.0,6239.32,6484.0,30300],["2017-11-24",7034.53,7095.7,6239.32,6239.32,4000],["2017-11-27",6300.49,6851.02,6239.32,6239.32,17500],["2017-11-28",6728.68,6851.02,6239.32,6239.32,800],["2017-11-29",6728.68,6851.02,6300.49,6300.49,5400],["2017-11-30",6851.02,6912.19,6300.49,6422.83,2800],["2017-12-01",7034.53,7034.53,6484.0,6484.0,15600],["2017-12-04",6484.0,6484.0,6484.0,6484.0,0],["2017-12-05",6484.0,6484.0,6484.0,6484.0,0],["2017-12-06",6484.0,6484.0,6484.0,6484.0,0],["2017-12-07",7095.7,7095.7,7095.7,7095.7,600],["2017-12-08",7095.7,7095.7,7095.7,7095.7,0],["2017-12-11",7095.7,7095.7,7095.7,7095.7,31400],["2017-12-12",7340.38,7340.38,7340.38,7340.38,5000],["2017-12-13",7340.38,7340.38,7340.38,7340.38,0],["2017-12-14",7340.38,7340.38,7340.38,7340.38,4800],["2017-12-15",7340.38,7340.38,7340.38,7340.38,0],["2017-12-18",7340.38,7340.38,7340.38,7340.38,0],["2017-12-19",7462.72,8074.42,7462.72,8074.42,300],["2017-12-20",7829.74,8869.63,7829.74,8869.63,14500],["2017-12-21",8869.63,8869.63,8869.63,8869.63,0],["2017-12-22",9175.48,9726.0,9175.48,9481.32,20500],["2017-12-25",9481.32,9481.32,9481.32,9481.32,0],["2017-12-26",9481.32,9481.32,9481.32,9481.32,0],["2017-12-27",8869.63,8869.63,8869.63,8869.63,27000],["2017-12-28",8869.63,8869.63,8869.63,8869.63,0],["2017-12-29",8869.63,8869.63,8869.63,8869.63,0],["2018-01-02",8563.78,9481.32,8563.78,9481.32,50400],["2018-01-03",8563.78,9542.49,8563.78,9542.49,32500],["2018-01-04",9542.49,9542.49,9542.49,9542.49,0],["2018-01-05",9542.49,9542.49,9542.49,9542.49,0],["2018-01-08",9542.49,9542.49,9542.49,9542.49,0],["2018-01-09",9481.32,10398.87,8869.63,8869.63,23100],["2018-01-10",8869.63,8869.63,8869.63,8869.63,0],["2018-01-11",8869.63,8869.63,8869.63,8869.63,0],["2018-01-12",8869.63,8869.63,8869.63,8869.63,0],["2018-01-15",8869.63,8869.63,8869.63,8869.63,0],["2018-01-16",8869.63,8869.63,8869.63,8869.63,0],["2018-01-17",9726.0,9726.0,9726.0,9726.0,2000],["2018-01-18",9726.0,9726.0,9726.0,9726.0,0],["2018-01-19",9726.0,9726.0,9726.0,9726.0,0],["2018-01-22",9726.0,9726.0,9726.0,9726.0,18000],["2018-01-23",9726.0,9726.0,9726.0,9726.0,0],["2018-01-24",9726.0,9726.0,9726.0,9726.0,0],["2018-01-25",9726.0,9726.0,9726.0,9726.0,0],["2018-01-26",9726.0,9726.0,9726.0,9726.0,0],["2018-01-29",9726.0,9726.0,9726.0,9726.0,0],["2018-01-30",9726.0,9726.0,9726.0,9726.0,300],["2018-01-31",9726.0,9726.0,9726.0,9726.0,0],["2018-02-01",9175.48,9175.48,8808.46,8808.46,4300],["2018-02-02",8808.46,8808.46,8808.46,8808.46,0],["2018-02-05",8074.42,8074.42,8074.42,8074.42,100],["2018-02-06",8074.42,8074.42,8074.42,8074.42,650760],["2018-02-07",8074.42,8074.42,8074.42,8074.42,0],["2018-02-08",8074.42,8074.42,8074.42,8074.42,0],["2018-02-09",7279.21,7279.21,7279.21,7279.21,200],["2018-02-12",7279.21,7279.21,7279.21,7279.21,0],["2018-02-13",7279.21,7279.21,7279.21,7279.21,0],["2018-02-21",7279.21,7279.21,7279.21,7279.21,0],["2018-02-22",7646.23,7646.23,7646.23,7646.23,1500],["2018-02-23",7952.08,7952.08,7952.08,7952.08,5000],["2018-02-26",7952.08,7952.08,7952.08,7952.08,9000],["2018-02-27",7952.08,7952.08,7952.08,7952.08,800],["2018-02-28",8686.12,8747.29,8686.12,8747.29,1400],["2018-03-01",8747.29,8747.29,8747.29,8747.29,0],["2018-03-02",8747.29,8747.29,7890.91,7890.91,4000],["2018-03-05",7890.91,7890.91,7890.91,7890.91,0],["2018-03-06",7890.91,7890.91,7890.91,7890.91,0],["2018-03-07",7952.08,7952.08,7952.08,7952.08,100],["2018-03-08",8747.29,8747.29,8747.29,8747.29,2300],["2018-03-09",9175.48,9481.32,7952.08,7952.08,4100],["2018-03-12",7952.08,7952.08,7952.08,7952.08,0],["2018-03-13",7952.08,7952.08,7952.08,7952.08,0],["2018-03-14",8074.42,8074.42,8074.42,8074.42,28100],["2018-03-15",8074.42,8074.42,8074.42,8074.42,0],["2018-03-16",8074.42,8074.42,8074.42,8074.42,0],["2018-03-19",8074.42,8074.42,8074.42,8074.42,0],["2018-03-20",8074.42,8074.42,8074.42,8074.42,14],["2018-03-21",8074.42,8074.42,8074.42,8074.42,0],["2018-03-22",7952.08,7952.08,7952.08,7952.08,2000],["2018-03-23",7952.08,7952.08,7952.08,7952.08,0],["2018-03-26",7952.08,7952.08,7952.08,7952.08,14],["2018-03-27",7952.08,7952.08,7952.08,7952.08,0],["2018-03-28",7952.08,7952.08,7952.08,7952.08,0],["2018-03-29",7952.08,7952.08,7952.08,7952.08,0],["2018-03-30",7952.08,7952.08,7952.08,7952.08,0],["2018-04-02",7952.08,7952.08,7952.08,7952.08,0],["2018-04-03",7952.08,7952.08,7952.08,7952.08,500],["2018-04-04",7952.08,7952.08,7952.08,7952.08,0],["2018-04-05",7952.08,7952.08,7952.08,7952.08,1000],["2018-04-06",7952.08,8624.95,7952.08,7952.08,3900],["2018-04-09",7952.08,7952.08,7952.08,7952.08,0],["2018-04-10",7952.08,7952.08,7952.08,7952.08,1000],["2018-04-11",7952.08,7952.08,7952.08,7952.08,0],["2018-04-12",7952.08,7952.08,7952.08,7952.08,0],["2018-04-13",7952.08,7952.08,7952.08,7952.08,0],["2018-04-16",8013.25,8013.25,8013.25,8013.25,10800],["2018-04-17",8013.25,8013.25,8013.25,8013.25,14000],["2018-04-18",7952.08,7952.08,7952.08,7952.08,4900],["2018-04-19",7952.08,8747.29,7952.08,7952.08,23000],["2018-04-20",7952.08,7952.08,7952.08,7952.08,70000],["2018-04-23",7952.08,7952.08,7952.08,7952.08,0],["2018-04-24",7952.08,7952.08,7952.08,7952.08,0],["2018-04-26",7952.08,7952.08,7952.08,7952.08,0],["2018-04-27",7952.08,7952.08,7952.08,7952.08,0],["2018-05-02",7952.08,7952.08,7952.08,7952.08,0],["2018-05-03",7952.08,7952.08,7952.08,7952.08,0],["2018-05-04",7952.08,7952.08,7952.08,7952.08,0],["2018-05-07",7890.91,7890.91,7890.91,7890.91,600],["2018-05-08",7890.91,7890.91,7890.91,7890.91,0],["2018-05-09",7890.91,7890.91,7890.91,7890.91,0],["2018-05-10",7890.91,7890.91,7890.91,7890.91,0],["2018-05-11",7890.91,7890.91,7890.91,7890.91,205000],["2018-05-14",7890.91,7890.91,7890.91,7890.91,0],["2018-05-15",7890.91,7890.91,7890.91,7890.91,95000],["2018-05-16",7890.91,7890.91,7890.91,7890.91,0],["2018-05-17",7890.91,7890.91,7890.91,7890.91,0],["2018-05-18",7190.91,7190.91,7190.91,7190.91,100],["2018-05-21",7190.91,7190.91,7190.91,7190.91,0],["2018-05-22",7190.91,7190.91,7190.91,7190.91,0],["2018-05-23",7000.0,7000.0,7000.0,7000.0,2700],["2018-05-24",7000.0,7000.0,7000.0,7000.0,0],["2018-05-25",7000.0,7000.0,7000.0,7000.0,0],["2018-05-28",7000.0,7000.0,7000.0,7000.0,0],["2018-05-29",7000.0,7000.0,7000.0,7000.0,0],["2018-05-30",7000.0,7000.0,7000.0,7000.0,0],["2018-05-31",7000.0,7000.0,7000.0,7000.0,0],["2018-06-01",7000.0,7000.0,7000.0,7000.0,0],["2018-06-04",7509.09,7509.09,7509.09,7509.09,100],["2018-06-05",7509.09,7509.09,7509.09,7509.09,0],["2018-06-06",7509.09,7509.09,7509.09,7509.09,0],["2018-06-07",7572.73,7572.73,7572.73,7572.73,100],["2018-06-08",6936.36,6936.36,6936.36,6936.36,100],["2018-06-11",6936.36,6936.36,6936.36,6936.36,0],["2018-06-12",6936.36,6936.36,6936.36,6936.36,0],["2018-06-13",6936.36,6936.36,6936.36,6936.36,0],["2018-06-14",6936.36,6936.36,6936.36,6936.36,0],["2018-06-15",6936.36,6936.36,6936.36,6936.36,0],["2018-06-18",6427.27,6427.27,6427.27,6427.27,1000],["2018-06-19",6490.91,6490.91,6490.91,6490.91,100],["2018-06-20",6490.91,6490.91,6490.91,6490.91,0],["2018-06-21",6490.91,6490.91,6490.91,6490.91,0],["2018-06-22",6490.91,6490.91,6490.91,6490.91,200],["2018-06-25",6490.91,6490.91,6490.91,6490.91,0],["2018-06-26",6490.91,6490.91,6490.91,6490.91,200],["2018-06-27",6490.91,6490.91,6490.91,6490.91,0],["2018-06-28",6490.91,6490.91,6490.91,6490.91,0],["2018-06-29",6490.91,6490.91,6490.91,6490.91,0],["2018-07-02",6554.55,6554.55,6554.55,6554.55,100],["2018-07-03",6554.55,6554.55,6554.55,6554.55,0],["2018-07-04",6554.55,6554.55,6554.55,6554.55,0],["2018-07-05",6554.55,6554.55,6554.55,6554.55,0],["2018-07-06",6554.55,6554.55,6554.55,6554.55,0],["2018-07-09",6554.55,6554.55,6554.55,6554.55,0],["2018-07-10",6554.55,6554.55,6554.55,6554.55,0],["2018-07-11",6554.55,6554.55,6554.55,6554.55,0],["2018-07-12",6554.55,6554.55,6554.55,6554.55,0],["2018-07-13",6554.55,6554.55,6554.55,6554.55,0],["2018-07-16",6554.55,6554.55,6554.55,6554.55,0],["2018-07-17",7063.64,7063.64,7063.64,7063.64,200],["2018-07-18",7063.64,7063.64,7063.64,7063.64,0],["2018-07-19",7063.64,7063.64,7063.64,7063.64,0],["2018-07-20",7063.64,7063.64,7063.64,7063.64,0],["2018-07-23",7063.64,7063.64,7063.64,7063.64,0],["2018-07-24",7063.64,7063.64,7063.64,7063.64,0],["2018-07-25",7063.64,7063.64,7063.64,7063.64,0],["2018-07-26",7063.64,7063.64,7063.64,7063.64,0],["2018-07-27",7063.64,7063.64,7063.64,7063.64,0],["2018-07-30",7127.27,7127.27,7127.27,7127.27,100],["2018-07-31",7127.27,7127.27,7127.27,7127.27,0],["2018-08-01",7127.27,7127.27,7127.27,7127.27,0],["2018-08-02",7127.27,7127.27,7127.27,7127.27,0],["2018-08-03",7190.91,7190.91,7127.27,7127.27,600],["2018-08-06",7190.91,7190.91,7127.27,7127.27,2100],["2018-08-07",7127.27,7127.27,7127.27,7127.27,0],["2018-08-08",7127.27,7127.27,7127.27,7127.27,0],["2018-08-09",7127.27,7127.27,7127.27,7127.27,0],["2018-08-10",7127.27,7127.27,7127.27,7127.27,0],["2018-08-13",7127.27,7127.27,7127.27,7127.27,600],["2018-08-14",7127.27,7127.27,7127.27,7127.27,0],["2018-08-15",7127.27,7127.27,7127.27,7127.27,0],["2018-08-16",7127.27,7127.27,7127.27,7127.27,0],["2018-08-17",7127.27,7127.27,7127.27,7127.27,0],["2018-08-20",7127.27,7127.27,7127.27,7127.27,0],["2018-08-21",7127.27,7127.27,7127.27,7127.27,0],["2018-08-22",7127.27,7127.27,7127.27,7127.27,0],["2018-08-23",7127.27,7127.27,7127.27,7127.27,0],["2018-08-24",7127.27,7127.27,7127.27,7127.27,0],["2018-08-27",7127.27,7127.27,7127.27,7127.27,0],["2018-08-28",7127.27,7127.27,7127.27,7127.27,1000],["2018-08-29",7127.27,7127.27,7127.27,7127.27,0],["2018-08-30",7127.27,7127.27,7127.27,7127.27,0],["2018-08-31",7127.27,7127.27,7127.27,7127.27,900],["2018-09-04",7127.27,7127.27,7127.27,7127.27,0],["2018-09-05",7127.27,7127.27,7127.27,7127.27,0],["2018-09-06",7127.27,7127.27,7127.27,7127.27,0],["2018-09-07",7127.27,7127.27,7127.27,7127.27,0],["2018-09-10",7572.73,7827.27,6427.27,6427.27,3200],["2018-09-11",6427.27,6427.27,6427.27,6427.27,0],["2018-09-12",6427.27,6681.82,6427.27,6490.91,35700],["2018-09-13",6490.91,6490.91,6490.91,6490.91,0],["2018-09-14",6490.91,6490.91,6490.91,6490.91,2500],["2018-09-17",6490.91,6490.91,6490.91,6490.91,0],["2018-09-18",6363.64,6363.64,6363.64,6363.64,42500],["2018-09-19",6363.64,6363.64,6363.64,6363.64,270280],["2018-09-20",6427.27,6427.27,6363.64,6363.64,375540],["2018-09-21",6363.64,6363.64,6363.64,6363.64,0],["2018-09-24",6363.64,6363.64,6363.64,6363.64,62200],["2018-09-25",6363.64,6363.64,6363.64,6363.64,22400],["2018-09-26",6363.64,6363.64,6363.64,6363.64,15000],["2018-09-27",6363.64,6363.64,6363.64,6363.64,282980],["2018-09-28",6363.64,6363.64,6363.64,6363.64,8600],["2018-10-01",6363.64,6490.91,6236.36,6490.91,2400],["2018-10-02",5854.55,6363.64,5854.55,6363.64,30100],["2018-10-03",6363.64,6363.64,6363.64,6363.64,0],["2018-10-04",6363.64,6363.64,6363.64,6363.64,4000],["2018-10-05",6363.64,6363.64,6300.0,6363.64,5100],["2018-10-08",6363.64,6363.64,6363.64,6363.64,4300],["2018-10-09",6363.64,6363.64,6363.64,6363.64,1700],["2018-10-10",6363.64,6363.64,6363.64,6363.64,18900],["2018-10-11",6363.64,6363.64,6363.64,6363.64,0],["2018-10-12",6363.64,6363.64,6363.64,6363.64,0],["2018-10-15",6363.64,6363.64,6363.64,6363.64,10000],["2018-10-16",6363.64,6363.64,6363.64,6363.64,0],["2018-10-17",6363.64,6363.64,6363.64,6363.64,50000],["2018-10-18",6363.64,6363.64,6363.64,6363.64,0],["2018-10-19",6363.64,6363.64,6363.64,6363.64,2700],["2018-10-22",6363.64,6490.91,6363.64,6490.91,1140],["2018-10-23",6490.91,6490.91,6490.91,6490.91,1000],["2018-10-24",6490.91,6490.91,6490.91,6490.91,0],["2018-10-25",6490.91,6490.91,6490.91,6490.91,180000],["2018-10-26",6490.91,6490.91,6490.91,6490.91,164860],["2018-10-29",6490.91,6490.91,6490.91,6490.91,0],["2018-10-30",6490.91,6490.91,6490.91,6490.91,0],["2018-10-31",6490.91,6490.91,6490.91,6490.91,0],["2018-11-01",6363.64,6363.64,6045.45,6045.45,27000],["2018-11-02",6490.91,6490.91,6490.91,6490.91,1000],["2018-11-05",6490.91,6490.91,6490.91,6490.91,100000],["2018-11-06",6490.91,6490.91,6490.91,6490.91,0],["2018-11-07",5918.18,5918.18,5918.18,5918.18,102500],["2018-11-08",5918.18,5918.18,5918.18,5918.18,0],["2018-11-09",5918.18,5918.18,5918.18,5918.18,100000],["2018-11-12",6363.64,6363.64,5918.18,5918.18,15000],["2018-11-13",5918.18,5918.18,5918.18,5918.18,0],["2018-11-14",5918.18,5918.18,5918.18,5918.18,0],["2018-11-15",5918.18,5918.18,5918.18,5918.18,0],["2018-11-16",5918.18,5918.18,5918.18,5918.18,0],["2018-11-19",6363.64,6363.64,6363.64,6363.64,100],["2018-11-20",6363.64,6363.64,6363.64,6363.64,0],["2018-11-21",6363.64,6363.64,6363.64,6363.64,0],["2018-11-22",6363.64,6363.64,6363.64,6363.64,0],["2018-11-23",6490.91,6490.91,6490.91,6490.91,100],["2018-11-26",6554.55,6554.55,6554.55,6554.55,100],["2018-11-27",6554.55,6554.55,6554.55,6554.55,1000],["2018-11-28",6554.55,6554.55,6554.55,6554.55,0],["2018-11-29",6554.55,6554.55,6554.55,6554.55,0],["2018-11-30",6554.55,6554.55,6554.55,6554.55,0],["2018-12-03",6554.55,6554.55,6554.55,6554.55,0],["2018-12-04",6554.55,6554.55,6554.55,6554.55,0],["2018-12-05",6554.55,6554.55,6554.55,6554.55,500],["2018-12-06",6363.64,6363.64,6363.64,6363.64,1000],["2018-12-07",6109.09,6109.09,6109.09,6109.09,6000],["2018-12-10",6109.09,6109.09,6109.09,6109.09,0],["2018-12-11",6109.09,6109.09,6109.09,6109.09,0],["2018-12-12",6363.64,6363.64,6363.64,6363.64,100],["2018-12-13",6363.64,6363.64,6363.64,6363.64,2000],["2018-12-14",6363.64,6363.64,6363.64,6363.64,0],["2018-12-17",6363.64,6363.64,6363.64,6363.64,0],["2018-12-18",6363.64,6363.64,6363.64,6363.64,0],["2018-12-19",6363.64,6363.64,6363.64,6363.64,0],["2018-12-20",6363.64,6363.64,6363.64,6363.64,0],["2018-12-21",6363.64,6363.64,6363.64,6363.64,0],["2018-12-24",6363.64,6363.64,6363.64,6363.64,0],["2018-12-25",6363.64,6363.64,6363.64,6363.64,0],["2018-12-26",6363.64,6363.64,6363.64,6363.64,0],["2018-12-27",6363.64,6363.64,6363.64,6363.64,0],["2018-12-28",6363.64,6363.64,6363.64,6363.64,0],["2019-01-02",6363.64,6363.64,6363.64,6363.64,0],["2019-01-03",6363.64,6363.64,6363.64,6363.64,0],["2019-01-04",6045.45,6045.45,6045.45,6045.45,61080],["2019-01-07",6045.45,6045.45,6045.45,6045.45,0],["2019-01-08",6045.45,6045.45,6045.45,6045.45,0],["2019-01-09",6045.45,6045.45,6045.45,6045.45,0],["2019-01-10",6045.45,6045.45,6045.45,6045.45,0],["2019-01-11",6045.45,6045.45,6045.45,6045.45,0],["2019-01-14",6045.45,6045.45,6045.45,6045.45,105000],["2019-01-15",6045.45,6045.45,6045.45,6045.45,0],["2019-01-16",6045.45,6045.45,6045.45,6045.45,121500],["2019-01-17",6045.45,6045.45,6045.45,6045.45,85440],["2019-01-18",6045.45,6045.45,6045.45,6045.45,0],["2019-01-21",6045.45,6045.45,6045.45,6045.45,0],["2019-01-22",6045.45,6045.45,6045.45,6045.45,0],["2019-01-23",6045.45,6045.45,6045.45,6045.45,51100],["2019-01-24",6045.45,6045.45,6045.45,6045.45,0],["2019-01-25",6045.45,6045.45,6045.45,6045.45,0],["2019-01-28",6045.45,6045.45,6045.45,6045.45,0],["2019-01-29",6045.45,6045.45,6045.45,6045.45,0],["2019-01-30",6045.45,6045.45,6045.45,6045.45,0],["2019-01-31",6045.45,6045.45,6045.45,6045.45,0],["2019-02-01",6045.45,6045.45,6045.45,6045.45,0],["2019-02-11",6045.45,6045.45,6045.45,6045.45,0],["2019-02-12",6045.45,6045.45,6045.45,6045.45,0],["2019-02-13",6045.45,6045.45,6045.45,6045.45,0],["2019-02-14",6045.45,6045.45,6045.45,6045.45,0],["2019-02-15",6045.45,6045.45,6045.45,6045.45,0],["2019-02-18",6045.45,6045.45,6045.45,6045.45,0],["2019-02-19",6045.45,6045.45,6045.45,6045.45,0],["2019-02-20",6045.45,6045.45,6045.45,6045.45,1900],["2019-02-21",6045.45,6045.45,6045.45,6045.45,0],["2019-02-22",6045.45,6045.45,6045.45,6045.45,0],["2019-02-25",6045.45,6045.45,6045.45,6045.45,0],["2019-02-26",6045.45,6045.45,6045.45,6045.45,0],["2019-02-27",6045.45,6045.45,6045.45,6045.45,0],["2019-02-28",6045.45,6045.45,6045.45,6045.45,0],["2019-03-01",6045.45,6045.45,6045.45,6045.45,0],["2019-03-04",6045.45,6045.45,6045.45,6045.45,0],["2019-03-05",6045.45,6045.45,6045.45,6045.45,0],["2019-03-06",6045.45,6045.45,6045.45,6045.45,0],["2019-03-07",6045.45,6045.45,6045.45,6045.45,0],["2019-03-08",6045.45,6045.45,6045.45,6045.45,0],["2019-03-11",6045.45,6045.45,6045.45,6045.45,0],["2019-03-12",6045.45,6045.45,6045.45,6045.45,0],["2019-03-13",6045.45,6045.45,6045.45,6045.45,0],["2019-03-14",6045.45,6045.45,6045.45,6045.45,0],["2019-03-15",6045.45,6045.45,6045.45,6045.45,0],["2019-03-18",6045.45,6045.45,6045.45,6045.45,0],["2019-03-19",6045.45,6045.45,6045.45,6045.45,0],["2019-03-20",6045.45,6045.45,6045.45,6045.45,0],["2019-03-21",6045.45,6045.45,6045.45,6045.45,0],["2019-03-22",6045.45,6045.45,6045.45,6045.45,0],["2019-03-25",6045.45,6045.45,6045.45,6045.45,0],["2019-03-26",6045.45,6045.45,6045.45,6045.45,0],["2019-03-27",6045.45,6045.45,6045.45,6045.45,0],["2019-03-28",6045.45,6045.45,6045.45,6045.45,0],["2019-03-29",6045.45,6045.45,6045.45,6045.45,0],["2019-04-01",6045.45,6045.45,6045.45,6045.45,3200],["2019-04-02",6045.45,6045.45,6045.45,6045.45,0],["2019-04-03",6045.45,6045.45,6045.45,6045.45,0],["2019-04-04",6045.45,6045.45,6045.45,6045.45,0],["2019-04-05",6045.45,6045.45,6045.45,6045.45,0],["2019-04-08",6045.45,6045.45,6045.45,6045.45,0],["2019-04-09",6045.45,6045.45,6045.45,6045.45,0],["2019-04-10",6045.45,6045.45,6045.45,6045.45,0],["2019-04-11",6045.45,6045.45,6045.45,6045.45,0],["2019-04-12",6045.45,6045.45,6045.45,6045.45,0],["2019-04-16",6045.45,6045.45,6045.45,6045.45,0],["2019-04-17",6045.45,6045.45,6045.45,6045.45,800],["2019-04-18",6045.45,6045.45,6045.45,6045.45,0],["2019-04-19",6045.45,6045.45,6045.45,6045.45,0],["2019-04-22",6045.45,6045.45,6045.45,6045.45,200],["2019-04-23",6045.45,6045.45,6045.45,6045.45,800],["2019-04-24",6045.45,6045.45,6045.45,6045.45,0],["2019-04-25",6045.45,6045.45,6045.45,6045.45,0],["2019-04-26",6045.45,6045.45,6045.45,6045.45,0],["2019-05-02",6045.45,6045.45,6045.45,6045.45,0],["2019-05-03",6045.45,6045.45,6045.45,6045.45,0],["2019-05-06",6045.45,6045.45,6045.45,6045.45,0],["2019-05-07",6045.45,6045.45,6045.45,6045.45,0],["2019-05-08",6045.45,6045.45,6045.45,6045.45,0],["2019-05-09",6045.45,6045.45,6045.45,6045.45,0],["2019-05-10",6045.45,6045.45,6045.45,6045.45,0],["2019-05-13",6045.45,6045.45,6045.45,6045.45,0],["2019-05-14",6045.45,6045.45,6045.45,6045.45,0],["2019-05-15",6045.45,6045.45,6045.45,6045.45,0],["2019-05-16",6045.45,6045.45,6045.45,6045.45,0],["2019-05-17",6045.45,6045.45,6045.45,6045.45,0],["2019-05-20",6045.45,6045.45,6045.45,6045.45,0],["2019-05-21",6045.45,6045.45,6045.45,6045.45,0],["2019-05-22",6045.45,6045.45,6045.45,6045.45,0],["2019-05-23",6045.45,6045.45,6045.45,6045.45,160000],["2019-05-24",6045.45,6045.45,6045.45,6045.45,0],["2019-05-27",6045.45,6045.45,6045.45,6045.45,0],["2019-05-28",6045.45,6045.45,6045.45,6045.45,275000],["2019-05-29",6045.45,6045.45,6045.45,6045.45,0],["2019-05-30",6045.45,6045.45,6045.45,6045.45,0],["2019-05-31",6045.45,6045.45,6045.45,6045.45,0],["2019-06-03",6045.45,6045.45,6045.45,6045.45,0],["2019-06-04",6045.45,6045.45,6045.45,6045.45,0],["2019-06-05",6045.45,6045.45,6045.45,6045.45,0],["2019-06-06",6045.45,6045.45,6045.45,6045.45,0],["2019-06-07",6045.45,6045.45,6045.45,6045.45,0],["2019-06-10",6045.45,6045.45,6045.45,6045.45,0],["2019-06-11",6045.45,6045.45,6045.45,6045.45,0],["2019-06-12",6045.45,6045.45,6045.45,6045.45,0],["2019-06-13",6045.45,6045.45,6045.45,6045.45,0],["2019-06-14",6045.45,6045.45,6045.45,6045.45,0],["2019-06-17",6045.45,6045.45,6045.45,6045.45,0],["2019-06-18",6045.45,6045.45,6045.45,6045.45,0],["2019-06-19",6045.45,6045.45,6045.45,6045.45,0],["2019-06-20",6045.45,6045.45,6045.45,6045.45,0],["2019-06-21",6045.45,6045.45,6045.45,6045.45,0],["2019-06-24",6045.45,6045.45,6045.45,6045.45,0],["2019-06-25",6045.45,6045.45,6045.45,6045.45,0],["2019-06-26",6045.45,6045.45,6045.45,6045.45,0],["2019-06-27",6045.45,6045.45,6045.45,6045.45,0],["2019-06-28",6045.45,6045.45,6045.45,6045.45,0],["2019-07-01",6045.45,6045.45,6045.45,6045.45,0],["2019-07-02",6045.45,6045.45,6045.45,6045.45,0],["2019-07-03",6045.45,6045.45,6045.45,6045.45,0],["2019-07-04",6045.45,6045.45,6045.45,6045.45,0],["2019-07-05",6045.45,6045.45,6045.45,6045.45,0],["2019-07-08",6045.45,6045.45,6045.45,6045.45,0],["2019-07-09",6045.45,6045.45,6045.45,6045.45,0],["2019-07-10",6045.45,6045.45,6045.45,6045.45,115000],["2019-07-11",6045.45,6045.45,6045.45,6045.45,0],["2019-07-12",6045.45,6045.45,6045.45,6045.45,0],["2019-07-15",6045.45,6045.45,6045.45,6045.45,114000],["2019-07-16",6045.45,6045.45,6045.45,6045.45,0],["2019-07-17",6045.45,6045.45,6045.45,6045.45,0],["2019-07-18",6045.45,6045.45,6045.45,6045.45,114160],["2019-07-19",6045.45,6045.45,6045.45,6045.45,0],["2019-07-22",6045.45,6045.45,6045.45,6045.45,0],["2019-07-23",6045.45,6045.45,6045.45,6045.45,113000],["2019-07-24",6045.45,6045.45,6045.45,6045.45,0],["2019-07-25",6045.45,6045.45,6045.45,6045.45,110000],["2019-07-26",6045.45,6045.45,6045.45,6045.45,0],["2019-07-29",6045.45,6045.45,6045.45,6045.45,0],["2019-07-30",6045.45,6045.45,6045.45,6045.45,42000],["2019-07-31",6045.45,6045.45,6045.45,6045.45,0],["2019-08-01",6045.45,6045.45,6045.45,6045.45,0],["2019-08-02",6363.64,6363.64,6363.64,6363.64,8000],["2019-08-05",6363.64,6363.64,6363.64,6363.64,0],["2019-08-06",6363.64,6363.64,6363.64,6363.64,0],["2019-08-07",6363.64,6363.64,6363.64,6363.64,0],["2019-08-08",6363.64,6363.64,6363.64,6363.64,0],["2019-08-09",6363.64,6363.64,6363.64,6363.64,0],["2019-08-12",6363.64,6363.64,6363.64,6363.64,0],["2019-08-13",6363.64,6363.64,6363.64,6363.64,107000],["2019-08-14",6363.64,6363.64,6363.64,6363.64,0],["2019-08-15",6363.64,6363.64,6363.64,6363.64,0],["2019-08-16",6363.64,6363.64,6363.64,6363.64,0],["2019-08-19",6363.64,6363.64,6363.64,6363.64,0],["2019-08-20",6363.64,6363.64,6363.64,6363.64,0],["2019-08-21",6363.64,6363.64,6363.64,6363.64,900],["2019-08-22",6363.64,6363.64,6363.64,6363.64,0],["2019-08-23",6363.64,6363.64,6363.64,6363.64,0],["2019-08-26",6363.64,6363.64,6363.64,6363.64,0],["2019-08-27",6363.64,6363.64,6363.64,6363.64,0],["2019-08-28",6363.64,6363.64,6363.64,6363.64,0],["2019-08-29",6363.64,6363.64,6363.64,6363.64,0],["2019-08-30",6363.64,6363.64,6363.64,6363.64,0],["2019-09-03",6363.64,6363.64,6363.64,6363.64,0],["2019-09-04",6363.64,6363.64,6363.64,6363.64,0],["2019-09-05",6363.64,6363.64,6363.64,6363.64,0],["2019-09-06",6363.64,6363.64,6363.64,6363.64,0],["2019-09-09",6363.64,6363.64,6363.64,6363.64,0],["2019-09-10",6363.64,6363.64,6363.64,6363.64,0],["2019-09-11",6363.64,6363.64,6363.64,6363.64,0],["2019-09-12",6363.64,6363.64,6363.64,6363.64,0],["2019-09-13",6363.64,6363.64,6363.64,6363.64,0],["2019-09-16",6363.64,6363.64,6363.64,6363.64,0],["2019-09-17",6363.64,6363.64,6363.64,6363.64,0],["2019-09-18",6363.64,6363.64,6363.64,6363.64,0],["2019-09-19",6363.64,6363.64,6363.64,6363.64,0],["2019-09-20",6363.64,6363.64,6363.64,6363.64,0],["2019-09-23",6363.64,6363.64,6363.64,6363.64,0],["2019-09-24",6363.64,6363.64,6363.64,6363.64,0],["2019-09-25",6363.64,6363.64,6363.64,6363.64,0],["2019-09-26",6363.64,6363.64,6363.64,6363.64,0],["2019-09-27",6363.64,6363.64,6363.64,6363.64,0],["2019-09-30",6363.64,6363.64,6363.64,6363.64,0],["2019-10-01",6363.64,6363.64,6363.64,6363.64,0],["2019-10-02",6363.64,6363.64,6363.64,6363.64,0],["2019-10-03",6363.64,6363.64,6363.64,6363.64,0],["2019-10-04",6363.64,6681.82,6363.64,6681.82,7100],["2019-10-07",6681.82,6681.82,6681.82,6681.82,0],["2019-10-08",6681.82,6681.82,6681.82,6681.82,0],["2019-10-09",6681.82,6681.82,6681.82,6681.82,0],["2019-10-10",6681.82,6681.82,6681.82,6681.82,0],["2019-10-11",6681.82,6681.82,6681.82,6681.82,0],["2019-10-14",6681.82,6681.82,6681.82,6681.82,0],["2019-10-15",6681.82,6681.82,6681.82,6681.82,0],["2019-10-16",6681.82,6681.82,6681.82,6681.82,0],["2019-10-17",6681.82,6681.82,6681.82,6681.82,0],["2019-10-18",6681.82,6681.82,6681.82,6681.82,0],["2019-10-21",6681.82,6681.82,6681.82,6681.82,0],["2019-10-22",6681.82,6681.82,6681.82,6681.82,0],["2019-10-23",6681.82,6681.82,6681.82,6681.82,0],["2019-10-24",6681.82,6681.82,6681.82,6681.82,0],["2019-10-25",6681.82,6681.82,6681.82,6681.82,0],["2019-10-28",6681.82,6681.82,6681.82,6681.82,0],["2019-10-29",6681.82,6681.82,6681.82,6681.82,0],["2019-10-30",6681.82,6681.82,6681.82,6681.82,0],["2019-10-31",6681.82,6681.82,6681.82,6681.82,0],["2019-11-01",6681.82,6681.82,6681.82,6681.82,0],["2019-11-04",6681.82,6681.82,6681.82,6681.82,0],["2019-11-05",6681.82,6681.82,6681.82,6681.82,0],["2019-11-06",6681.82,6681.82,6681.82,6681.82,0],["2019-11-07",6681.82,6681.82,6681.82,6681.82,0],["2019-11-08",6681.82,6681.82,6681.82,6681.82,0],["2019-11-11",6681.82,6681.82,6681.82,6681.82,0],["2019-11-12",6681.82,6681.82,6681.82,6681.82,0],["2019-11-13",6681.82,6681.82,6681.82,6681.82,0],["2019-11-14",6681.82,6681.82,6681.82,6681.82,0],["2019-11-15",6681.82,6681.82,6681.82,6681.82,0],["2019-11-18",6681.82,6681.82,6681.82,6681.82,0],["2019-11-19",6681.82,6681.82,6681.82,6681.82,0],["2019-11-20",6681.82,6681.82,6681.82,6681.82,0],["2019-11-21",6681.82,6681.82,6681.82,6681.82,0],["2019-11-22",6681.82,6681.82,6681.82,6681.82,0],["2019-11-25",6681.82,6681.82,6681.82,6681.82,0],["2019-11-26",6681.82,6681.82,6681.82,6681.82,0],["2019-11-27",6681.82,6681.82,6681.82,6681.82,0],["2019-11-28",6681.82,6681.82,6681.82,6681.82,0],["2019-11-29",6681.82,6681.82,6681.82,6681.82,0],["2019-12-02",6681.82,6681.82,6681.82,6681.82,0],["2019-12-03",6681.82,6681.82,6681.82,6681.82,0],["2019-12-04",6681.82,6681.82,6681.82,6681.82,0],["2019-12-05",6681.82,6681.82,6681.82,6681.82,0],["2019-12-06",6681.82,6681.82,6681.82,6681.82,0],["2019-12-09",6681.82,6681.82,6681.82,6681.82,0],["2019-12-10",6681.82,6681.82,6681.82,6681.82,0],["2019-12-11",6681.82,6681.82,6681.82,6681.82,0],["2019-12-12",6681.82,6681.82,6681.82,6681.82,0],["2019-12-13",6681.82,6681.82,6681.82,6681.82,0],["2019-12-16",6681.82,6681.82,6681.82,6681.82,0],["2019-12-17",6681.82,6681.82,6681.82,6681.82,0],["2019-12-18",6681.82,6681.82,6681.82,6681.82,0],["2019-12-19",6681.82,6681.82,6681.82,6681.82,0],["2019-12-20",6681.82,6681.82,6681.82,6681.82,5000],["2019-12-23",6681.82,6681.82,6681.82,6681.82,0],["2019-12-24",6681.82,6681.82,6681.82,6681.82,0],["2019-12-25",6681.82,6681.82,6681.82,6681.82,0],["2019-12-26",6681.82,6681.82,6681.82,6681.82,0],["2019-12-27",6681.82,6681.82,6681.82,6681.82,0],["2019-12-30",6681.82,6681.82,6681.82,6681.82,0],["2019-12-31",6681.82,6681.82,6681.82,6681.82,0],["2020-01-02",6681.82,6681.82,6681.82,6681.82,0],["2020-01-03",6681.82,6681.82,6681.82,6681.82,0],["2020-01-06",6681.82,6681.82,6681.82,6681.82,0],["2020-01-07",6681.82,6681.82,6681.82,6681.82,0],["2020-01-08",6681.82,6681.82,6681.82,6681.82,0],["2020-01-09",6681.82,6681.82,6681.82,6681.82,0],["2020-01-10",6681.82,6681.82,6681.82,6681.82,0],["2020-01-13",6681.82,6681.82,6681.82,6681.82,0],["2020-01-14",6681.82,6681.82,6681.82,6681.82,0],["2020-01-15",6681.82,6681.82,6681.82,6681.82,0],["2020-01-16",6681.82,6681.82,6681.82,6681.82,0],["2020-01-17",6681.82,6681.82,6681.82,6681.82,0],["2020-01-20",6681.82,6681.82,6681.82,6681.82,0],["2020-01-21",6681.82,6681.82,6681.82,6681.82,0],["2020-01-22",6681.82,6681.82,6681.82,6681.82,0],["2020-01-30",6681.82,6681.82,6681.82,6681.82,0],["2020-01-31",6681.82,6681.82,6681.82,6681.82,0],["2020-02-03",6681.82,6681.82,6681.82,6681.82,0],["2020-02-04",6681.82,6681.82,6681.82,6681.82,0],["2020-02-05",6681.82,6681.82,6681.82,6681.82,0],["2020-02-06",6681.82,6681.82,6681.82,6681.82,0],["2020-02-07",6681.82,6681.82,6681.82,6681.82,0],["2020-02-10",6681.82,6681.82,6681.82,6681.82,0],["2020-02-11",6681.82,6681.82,6681.82,6681.82,0],["2020-02-12",6681.82,6681.82,6681.82,6681.82,0],["2020-02-13",6681.82,6681.82,6681.82,6681.82,0],["2020-02-14",6681.82,6681.82,6681.82,6681.82,0],["2020-02-17",6681.82,6681.82,6681.82,6681.82,0],["2020-02-18",6681.82,6681.82,6681.82,6681.82,0],["2020-02-19",6681.82,6681.82,6681.82,6681.82,0],["2020-02-20",6681.82,6681.82,6681.82,6681.82,0],["2020-02-21",6681.82,6681.82,6681.82,6681.82,0],["2020-02-24",6681.82,6681.82,6681.82,6681.82,0],["2020-02-25",6681.82,6681.82,6681.82,6681.82,0],["2020-02-26",6681.82,6681.82,6681.82,6681.82,0],["2020-02-27",6681.82,6681.82,6681.82,6681.82,0],["2020-02-28",6681.82,6681.82,6681.82,6681.82,0],["2020-03-02",6681.82,6681.82,6681.82,6681.82,0],["2020-03-03",6681.82,6681.82,6681.82,6681.82,0],["2020-03-04",6681.82,6681.82,6681.82,6681.82,0],["2020-03-05",6681.82,6681.82,6681.82,6681.82,0],["2020-03-06",6681.82,6681.82,6681.82,6681.82,0],["2020-03-09",6681.82,6681.82,6681.82,6681.82,0],["2020-03-10",6681.82,6681.82,6681.82,6681.82,0],["2020-03-11",6681.82,6681.82,6681.82,6681.82,0],["2020-03-12",6681.82,6681.82,6681.82,6681.82,0],["2020-03-13",6681.82,6681.82,6681.82,6681.82,0],["2020-03-16",6681.82,6681.82,6681.82,6681.82,0],["2020-03-17",6681.82,6681.82,6681.82,6681.82,0],["2020-03-18",6681.82,6681.82,6681.82,6681.82,0],["2020-03-19",6681.82,6681.82,6681.82,6681.82,0],["2020-03-20",6681.82,6681.82,6681.82,6681.82,0],["2020-03-23",6681.82,6681.82,6681.82,6681.82,0],["2020-03-24",6681.82,6681.82,6681.82,6681.82,0],["2020-03-25",6681.82,6681.82,6681.82,6681.82,0],["2020-03-26",6681.82,6681.82,6681.82,6681.82,0],["2020-03-27",6681.82,6681.82,6681.82,6681.82,0],["2020-03-30",6681.82,6681.82,6681.82,6681.82,0],["2020-03-31",6681.82,6681.82,6681.82,6681.82,0],["2020-04-01",6681.82,6681.82,6681.82,6681.82,0],["2020-04-03",6681.82,6681.82,6681.82,6681.82,0],["2020-04-06",6681.82,6681.82,6681.82,6681.82,0],["2020-04-07",6681.82,6681.82,6681.82,6681.82,0],["2020-04-08",6681.82,6681.82,6681.82,6681.82,0],["2020-04-09",6681.82,6681.82,6681.82,6681.82,0],["2020-04-10",6681.82,6681.82,6681.82,6681.82,0],["2020-04-13",6681.82,6681.82,6681.82,6681.82,0],["2020-04-14",6681.82,6681.82,6681.82,6681.82,0],["2020-04-15",6681.82,6681.82,6681.82,6681.82,0],["2020-04-16",6681.82,6681.82,6681.82,6681.82,0],["2020-04-17",6681.82,6681.82,6681.82,6681.82,0],["2020-04-20",6681.82,6681.82,6681.82,6681.82,0],["2020-04-21",6681.82,6681.82,6681.82,6681.82,0],["2020-04-22",6681.82,6681.82,6681.82,6681.82,0],["2020-04-23",6681.82,6681.82,6681.82,6681.82,0],["2020-04-24",6681.82,6681.82,6681.82,6681.82,0],["2020-04-27",6681.82,6681.82,6681.82,6681.82,0],["2020-04-28",6681.82,6681.82,6681.82,6681.82,0],["2020-04-29",6681.82,6681.82,6681.82,6681.82,0],["2020-05-04",6681.82,6681.82,6681.82,6681.82,0],["2020-05-05",6681.82,6681.82,6681.82,6681.82,0],["2020-05-06",6681.82,6681.82,6681.82,6681.82,0],["2020-05-07",6681.82,6681.82,6681.82,6681.82,0],["2020-05-08",6681.82,6681.82,6681.82,6681.82,0],["2020-05-11",6681.82,6681.82,6681.82,6681.82,0],["2020-05-12",6681.82,6681.82,6681.82,6681.82,0],["2020-05-13",6681.82,6681.82,6681.82,6681.82,0],["2020-05-14",6681.82,6681.82,6681.82,6681.82,0],["2020-05-15",6681.82,6681.82,6681.82,6681.82,0],["2020-05-18",6681.82,6681.82,6681.82,6681.82,0],["2020-05-19",6681.82,6681.82,6681.82,6681.82,0],["2020-05-20",6681.82,6681.82,6681.82,6681.82,0],["2020-05-21",6681.82,6681.82,6681.82,6681.82,0],["2020-05-22",6681.82,6681.82,6681.82,6681.82,0],["2020-05-25",6681.82,6681.82,6681.82,6681.82,0],["2020-05-26",6681.82,6681.82,6681.82,6681.82,0],["2020-05-27",6681.82,6681.82,6681.82,6681.82,0],["2020-05-28",6681.82,6681.82,6681.82,6681.82,0],["2020-05-29",6681.82,6681.82,6681.82,6681.82,0],["2020-06-01",6681.82,6681.82,6681.82,6681.82,0],["2020-06-02",6045.45,6045.45,6045.45,6045.45,12000],["2020-06-03",6045.45,6045.45,6045.45,6045.45,0],["2020-06-04",6045.45,6045.45,6045.45,6045.45,0],["2020-06-05",6045.45,6045.45,6045.45,6045.45,0],["2020-06-08",6045.45,6045.45,6045.45,6045.45,0],["2020-06-09",6045.45,6045.45,6045.45,6045.45,0],["2020-06-10",6045.45,6045.45,6045.45,6045.45,0],["2020-06-11",6045.45,6045.45,6045.45,6045.45,0],["2020-06-12",6045.45,6045.45,6045.45,6045.45,0],["2020-06-15",6045.45,6045.45,6045.45,6045.45,0],["2020-06-16",6045.45,6045.45,6045.45,6045.45,0],["2020-06-17",6045.45,6045.45,6045.45,6045.45,0],["2020-06-18",6045.45,6045.45,6045.45,6045.45,0],["2020-06-19",6045.45,6045.45,6045.45,6045.45,0],["2020-06-22",6045.45,6045.45,6045.45,6045.45,0],["2020-06-23",6045.45,6045.45,6045.45,6045.45,0],["2020-06-24",6045.45,6045.45,6045.45,6045.45,0],["2020-06-25",6045.45,6045.45,6045.45,6045.45,0],["2020-06-26",6045.45,6045.45,6045.45,6045.45,0],["2020-06-29",6045.45,6045.45,6045.45,6045.45,0],["2020-06-30",6045.45,6045.45,6045.45,6045.45,0],["2020-07-01",6045.45,6045.45,6045.45,6045.45,0],["2020-07-02",6045.45,6045.45,6045.45,6045.45,0],["2020-07-03",6045.45,6045.45,6045.45,6045.45,0],["2020-07-06",6045.45,6045.45,6045.45,6045.45,0],["2020-07-07",6045.45,6045.45,6045.45,6045.45,0],["2020-07-08",6045.45,6045.45,6045.45,6045.45,0],["2020-07-09",6045.45,6045.45,6045.45,6045.45,0],["2020-07-10",6045.45,6045.45,6045.45,6045.45,0],["2020-07-13",6045.45,6045.45,6045.45,6045.45,0],["2020-07-14",6045.45,6045.45,6045.45,6045.45,0],["2020-07-15",6045.45,6045.45,6045.45,6045.45,0],["2020-07-16",6045.45,6045.45,6045.45,6045.45,0],["2020-07-17",6045.45,6045.45,6045.45,6045.45,0],["2020-07-20",6045.45,6045.45,6045.45,6045.45,0],["2020-07-21",6045.45,6045.45,6045.45,6045.45,0],["2020-07-22",6045.45,6045.45,6045.45,6045.45,0],["2020-07-23",6045.45,6045.45,6045.45,6045.45,0],["2020-07-24",6045.45,6045.45,6045.45,6045.45,0],["2020-07-27",6045.45,6045.45,6045.45,6045.45,0],["2020-07-28",6045.45,6045.45,6045.45,6045.45,0],["2020-07-29",6045.45,6045.45,6045.45,6045.45,0],["2020-07-30",6045.45,6045.45,6045.45,6045.45,0],["2020-07-31",6045.45,6045.45,6045.45,6045.45,0],["2020-08-03",6045.45,6045.45,5981.82,5981.82,1000],["2020-08-04",5981.82,5981.82,5981.82,5981.82,0],["2020-08-05",5981.82,5981.82,5981.82,5981.82,0],["2020-08-06",5981.82,5981.82,5981.82,5981.82,0],["2020-08-07",5981.82,5981.82,5981.82,5981.82,0],["2020-08-10",5981.82,5981.82,5981.82,5981.82,0],["2020-08-11",5981.82,5981.82,5981.82,5981.82,0],["2020-08-12",5981.82,5981.82,5981.82,5981.82,0],["2020-08-13",5981.82,5981.82,5981.82,5981.82,0],["2020-08-14",5981.82,5981.82,5981.82,5981.82,0],["2020-08-17",5981.82,5981.82,5981.82,5981.82,0],["2020-08-18",5981.82,5981.82,5981.82,5981.82,0],["2020-08-19",5981.82,5981.82,5981.82,5981.82,0],["2020-08-20",5981.82,5981.82,5981.82,5981.82,0],["2020-08-21",5981.82,5981.82,5981.82,5981.82,0],["2020-08-24",5981.82,5981.82,5981.82,5981.82,0],["2020-08-25",5981.82,5981.82,5981.82,5981.82,0],["2020-08-26",5981.82,5981.82,5981.82,5981.82,0],["2020-08-27",5981.82,5981.82,5981.82,5981.82,0],["2020-08-28",5981.82,5981.82,5981.82,5981.82,0],["2020-08-31",5981.82,5981.82,5981.82,5981.82,0],["2020-09-01",5981.82,5981.82,5981.82,5981.82,0],["2020-09-03",5981.82,5981.82,5981.82,5981.82,0],["2020-09-04",5981.82,5981.82,5981.82,5981.82,0],["2020-09-07",5981.82,5981.82,5981.82,5981.82,0],["2020-09-08",5981.82,5981.82,5981.82,5981.82,0],["2020-09-09",5981.82,5981.82,5981.82,5981.82,0],["2020-09-10",5981.82,5981.82,5981.82,5981.82,0],["2020-09-11",5981.82,5981.82,5981.82,5981.82,0],["2020-09-14",5981.82,5981.82,5981.82,5981.82,0],["2020-09-15",5981.82,5981.82,5981.82,5981.82,0],["2020-09-16",5981.82,5981.82,5981.82,5981.82,0],["2020-09-17",5981.82,5981.82,5981.82,5981.82,0],["2020-09-18",5981.82,5981.82,5981.82,5981.82,0],["2020-09-21",5981.82,5981.82,5981.82,5981.82,0],["2020-09-22",5981.82,5981.82,5981.82,5981.82,0],["2020-09-23",5981.82,5981.82,5981.82,5981.82,0],["2020-09-24",5981.82,5981.82,5981.82,5981.82,0],["2020-09-25",5981.82,5981.82,5981.82,5981.82,0],["2020-09-28",5981.82,5981.82,5981.82,5981.82,0],["2020-09-29",5981.82,5981.82,5981.82,5981.82,0],["2020-09-30",5981.82,5981.82,5981.82,5981.82,0],["2020-10-01",5981.82,5981.82,5981.82,5981.82,0],["2020-10-02",5981.82,5981.82,5981.82,5981.82,0],["2020-10-05",5981.82,5981.82,5981.82,5981.82,0],["2020-10-06",5981.82,5981.82,5981.82,5981.82,0],["2020-10-07",5981.82,5981.82,5981.82,5981.82,0],["2020-10-08",5981.82,5981.82,5981.82,5981.82,0],["2020-10-09",5981.82,5981.82,5981.82,5981.82,0],["2020-10-12",5981.82,5981.82,5981.82,5981.82,0],["2020-10-13",5981.82,5981.82,5981.82,5981.82,0],["2020-10-14",5981.82,5981.82,5981.82,5981.82,0],["2020-10-15",5981.82,5981.82,5981.82,5981.82,0],["2020-10-16",5981.82,5981.82,5981.82,5981.82,0],["2020-10-19",5981.82,5981.82,5981.82,5981.82,0],["2020-10-20",5981.82,5981.82,5981.82,5981.82,0],["2020-10-21",5981.82,5981.82,5981.82,5981.82,0],["2020-10-22",5981.82,5981.82,5981.82,5981.82,0],["2020-10-23",5981.82,5981.82,5981.82,5981.82,0],["2020-10-26",5981.82,5981.82,5981.82,5981.82,0],["2020-10-27",5981.82,5981.82,5981.82,5981.82,0],["2020-10-28",5981.82,5981.82,5981.82,5981.82,0],["2020-10-29",5981.82,5981.82,5981.82,5981.82,0],["2020-10-30",5981.82,5981.82,5981.82,5981.82,0],["2020-11-02",5981.82,5981.82,5981.82,5981.82,0],["2020-11-03",5981.82,5981.82,5981.82,5981.82,0],["2020-11-04",5981.82,5981.82,5981.82,5981.82,0],["2020-11-05",5981.82,5981.82,5981.82,5981.82,0],["2020-11-06",5981.82,5981.82,5981.82,5981.82,0],["2020-11-09",5981.82,5981.82,5981.82,5981.82,0],["2020-11-10",5981.82,5981.82,5981.82,5981.82,0],["2020-11-11",5981.82,5981.82,5981.82,5981.82,0],["2020-11-12",5981.82,5981.82,5981.82,5981.82,0],["2020-11-13",5981.82,5981.82,5981.82,5981.82,0],["2020-11-16",5981.82,5981.82,5981.82,5981.82,0],["2020-11-17",5981.82,5981.82,5981.82,5981.82,0],["2020-11-18",5981.82,5981.82,5981.82,5981.82,0],["2020-11-19",5981.82,5981.82,5981.82,5981.82,0],["2020-11-20",5981.82,5981.82,5981.82,5981.82,0],["2020-11-23",5981.82,5981.82,5981.82,5981.82,0],["2020-11-24",5981.82,5981.82,5981.82,5981.82,0],["2020-11-25",5981.82,5981.82,5981.82,5981.82,0],["2020-11-26",5981.82,5981.82,5981.82,5981.82,0],["2020-11-27",5981.82,5981.82,5981.82,5981.82,0],["2020-11-30",5981.82,5981.82,5981.82,5981.82,0],["2020-12-01",5981.82,5981.82,5981.82,5981.82,0],["2020-12-02",5981.82,5981.82,5981.82,5981.82,0],["2020-12-03",5981.82,5981.82,5981.82,5981.82,0],["2020-12-04",5981.82,5981.82,5981.82,5981.82,0],["2020-12-07",5981.82,5981.82,5981.82,5981.82,0],["2020-12-08",5981.82,5981.82,5981.82,5981.82,0],["2020-12-09",5981.82,5981.82,5981.82,5981.82,0],["2020-12-10",5981.82,5981.82,5981.82,5981.82,0],["2020-12-11",5981.82,5981.82,5981.82,5981.82,0],["2020-12-14",6045.45,6045.45,6045.45,6045.45,100],["2020-12-15",6045.45,6045.45,6045.45,6045.45,0],["2020-12-16",6045.45,6045.45,6045.45,6045.45,0],["2020-12-17",6045.45,6045.45,6045.45,6045.45,0],["2020-12-18",5981.82,5981.82,5981.82,5981.82,100],["2020-12-21",5981.82,5981.82,5981.82,5981.82,0],["2020-12-22",5981.82,5981.82,5981.82,5981.82,0],["2020-12-23",5981.82,5981.82,5981.82,5981.82,0],["2020-12-24",5981.82,5981.82,5981.82,5981.82,1245300],["2020-12-25",5981.82,5981.82,5981.82,5981.82,0],["2020-12-28",5981.82,5981.82,5981.82,5981.82,0],["2020-12-29",5981.82,5981.82,5981.82,5981.82,0],["2020-12-30",5981.82,5981.82,5981.82,5981.82,0],["2020-12-31",5981.82,5981.82,5981.82,5981.82,0],["2021-01-04",5981.82,5981.82,5981.82,5981.82,900],["2021-01-05",5981.82,5981.82,5981.82,5981.82,0],["2021-01-06",5981.82,5981.82,5981.82,5981.82,0],["2021-01-07",5981.82,5981.82,5981.82,5981.82,0],["2021-01-08",5981.82,5981.82,5981.82,5981.82,0],["2021-01-11",5981.82,5981.82,5981.82,5981.82,0],["2021-01-12",5981.82,5981.82,5981.82,5981.82,0],["2021-01-13",5981.82,5981.82,5981.82,5981.82,0],["2021-01-14",5981.82,5981.82,5981.82,5981.82,0],["2021-01-15",5981.82,5981.82,5981.82,5981.82,0],["2021-01-18",5981.82,5981.82,5981.82,5981.82,0],["2021-01-19",5981.82,5981.82,5981.82,5981.82,0],["2021-01-20",5981.82,5981.82,5981.82,5981.82,0],["2021-01-21",5981.82,5981.82,5981.82,5981.82,0],["2021-01-22",5981.82,5981.82,5981.82,5981.82,0],["2021-01-25",5981.82,5981.82,5981.82,5981.82,0],["2021-01-26",5981.82,5981.82,5981.82,5981.82,0],["2021-01-27",5981.82,5981.82,5981.82,5981.82,0],["2021-01-28",5981.82,5981.82,5981.82,5981.82,0],["2021-01-29",5981.82,5981.82,5981.82,5981.82,0],["2021-02-01",5981.82,5981.82,5981.82,5981.82,0],["2021-02-02",5981.82,5981.82,5981.82,5981.82,0],["2021-02-03",5981.82,5981.82,5981.82,5981.82,0],["2021-02-04",5981.82,5981.82,5981.82,5981.82,0],["2021-02-05",5981.82,5981.82,5981.82,5981.82,0],["2021-02-08",5981.82,5981.82,5981.82,5981.82,0],["2021-02-09",5981.82,5981.82,5981.82,5981.82,0],["2021-02-17",5981.82,5981.82,5981.82,5981.82,0],["2021-02-18",5981.82,5981.82,5981.82,5981.82,0],["2021-02-19",5981.82,5981.82,5981.82,5981.82,0],["2021-02-22",5981.82,5981.82,5981.82,5981.82,0],["2021-02-23",5981.82,5981.82,5981.82,5981.82,0],["2021-02-24",5981.82,5981.82,5981.82,5981.82,0],["2021-02-25",5981.82,5981.82,5981.82,5981.82,0],["2021-02-26",5981.82,5981.82,5981.82,5981.82,0],["2021-03-01",5981.82,5981.82,5981.82,5981.82,0],["2021-03-02",5981.82,5981.82,5981.82,5981.82,0],["2021-03-03",5981.82,5981.82,5981.82,5981.82,0],["2021-03-04",5981.82,5981.82,5981.82,5981.82,0],["2021-03-05",5981.82,5981.82,5981.82,5981.82,0],["2021-03-08",5981.82,5981.82,5981.82,5981.82,0],["2021-03-09",5981.82,5981.82,5981.82,5981.82,0],["2021-03-10",5981.82,5981.82,5981.82,5981.82,0],["2021-03-11",5981.82,5981.82,5981.82,5981.82,0],["2021-03-12",5981.82,5981.82,5981.82,5981.82,600],["2021-03-15",5981.82,5981.82,5981.82,5981.82,0],["2021-03-16",5981.82,5981.82,5981.82,5981.82,0],["2021-03-17",5981.82,5981.82,5981.82,5981.82,0],["2021-03-18",5981.82,5981.82,5981.82,5981.82,0],["2021-03-19",5727.27,5727.27,5727.27,5727.27,100],["2021-03-22",5154.55,5154.55,5154.55,5154.55,600],["2021-03-23",5154.55,5154.55,4772.73,4772.73,4200],["2021-03-24",4772.73,4772.73,4772.73,4772.73,0],["2021-03-25",4772.73,4772.73,4772.73,4772.73,0],["2021-03-26",5090.91,5090.91,5090.91,5090.91,100],["2021-03-29",5090.91,5090.91,5090.91,5090.91,0],["2021-03-30",5090.91,5090.91,5090.91,5090.91,0],["2021-03-31",5154.55,5154.55,5154.55,5154.55,300],["2021-04-01",5090.91,5090.91,5090.91,5090.91,100],["2021-04-02",5090.91,5090.91,5090.91,5090.91,0],["2021-04-05",5090.91,5090.91,5090.91,5090.91,0],["2021-04-06",5090.91,5090.91,5090.91,5090.91,0],["2021-04-07",5090.91,5090.91,5090.91,5090.91,0],["2021-04-08",5090.91,5090.91,5090.91,5090.91,0],["2021-04-09",5027.27,5090.91,5027.27,5090.91,1300],["2021-04-12",5090.91,5090.91,5090.91,5090.91,0],["2021-04-13",5090.91,5090.91,5090.91,5090.91,0],["2021-04-14",5090.91,5090.91,5090.91,5090.91,0],["2021-04-15",5090.91,5090.91,5090.91,5090.91,0],["2021-04-16",5090.91,5090.91,5090.91,5090.91,100],["2021-04-19",5090.91,5090.91,5090.91,5090.91,0],["2021-04-20",5090.91,5090.91,5090.91,5090.91,0],["2021-04-22",5090.91,5090.91,5090.91,5090.91,0],["2021-04-23",5090.91,5090.91,5090.91,5090.91,0],["2021-04-26",5090.91,5090.91,5090.91,5090.91,0],["2021-04-27",5090.91,5090.91,5090.91,5090.91,0],["2021-04-28",5090.91,5090.91,5090.91,5090.91,0],["2021-04-29",5090.91,5090.91,5090.91,5090.91,0],["2021-05-04",5090.91,5090.91,5090.91,5090.91,0],["2021-05-05",5090.91,5090.91,5090.91,5090.91,0],["2021-05-06",5090.91,5090.91,5090.91,5090.91,0],["2021-05-07",5090.91,5090.91,5090.91,5090.91,0],["2021-05-10",5090.91,5090.91,5090.91,5090.91,700],["2021-05-11",5090.91,5090.91,5090.91,5090.91,0],["2021-05-12",5090.91,5090.91,5090.91,5090.91,0],["2021-05-13",5600.0,5600.0,5600.0,5600.0,100],["2021-05-14",6109.09,6109.09,6109.09,6109.09,100],["2021-05-17",6681.82,6681.82,6554.55,6554.55,200],["2021-05-18",6554.55,6554.55,6554.55,6554.55,0],["2021-05-19",7190.91,7190.91,7190.91,7190.91,2100],["2021-05-20",7572.73,7572.73,7572.73,7572.73,100],["2021-05-21",7572.73,7572.73,7572.73,7572.73,0],["2021-05-24",7572.73,7572.73,7572.73,7572.73,0],["2021-05-25",7572.73,7572.73,7572.73,7572.73,0],["2021-05-26",7572.73,7572.73,7572.73,7572.73,0],["2021-05-27",7572.73,7572.73,7572.73,7572.73,0],["2021-05-28",7572.73,7572.73,7572.73,7572.73,0],["2021-05-31",7381.82,7381.82,7381.82,7381.82,500],["2021-06-01",7381.82,7381.82,7381.82,7381.82,0],["2021-06-02",7381.82,7381.82,7381.82,7381.82,0],["2021-06-03",7381.82,7381.82,7381.82,7381.82,0],["2021-06-04",7381.82,7381.82,7381.82,7381.82,0],["2021-06-07",7381.82,7381.82,7381.82,7381.82,0],["2021-06-08",7381.82,7381.82,7381.82,7381.82,0],["2021-06-09",7381.82,7381.82,7381.82,7381.82,0],["2021-06-10",7381.82,7381.82,7381.82,7381.82,0],["2021-06-11",7381.82,7381.82,7381.82,7381.82,0],["2021-06-14",7381.82,7381.82,7381.82,7381.82,0],["2021-06-15",7381.82,7381.82,7381.82,7381.82,0],["2021-06-16",7381.82,7381.82,7381.82,7381.82,0],["2021-06-17",7381.82,7381.82,7381.82,7381.82,0],["2021-06-18",7381.82,7381.82,7381.82,7381.82,0],["2021-06-21",7381.82,7381.82,7381.82,7381.82,0],["2021-06-22",7381.82,7381.82,7381.82,7381.82,0],["2021-06-23",7381.82,7381.82,7381.82,7381.82,0],["2021-06-24",7381.82,7381.82,7381.82,7381.82,0],["2021-06-25",7381.82,7381.82,7381.82,7381.82,0],["2021-06-28",7381.82,7381.82,7381.82,7381.82,0],["2021-06-29",7381.82,7381.82,7381.82,7381.82,0],["2021-06-30",7381.82,7381.82,7381.82,7381.82,0],["2021-07-01",7381.82,7381.82,7381.82,7381.82,0],["2021-07-02",7381.82,7381.82,7381.82,7381.82,0],["2021-07-05",7381.82,7381.82,7381.82,7381.82,0],["2021-07-06",7381.82,7381.82,7381.82,7381.82,0],["2021-07-07",7381.82,7381.82,7381.82,7381.82,0],["2021-07-08",7381.82,7381.82,7381.82,7381.82,0],["2021-07-09",7381.82,7381.82,7381.82,7381.82,0],["2021-07-12",7381.82,7381.82,7381.82,7381.82,0],["2021-07-13",7381.82,7381.82,7381.82,7381.82,0],["2021-07-14",7381.82,7381.82,7381.82,7381.82,0],["2021-07-15",7381.82,7381.82,7381.82,7381.82,0],["2021-07-16",7381.82,7381.82,7381.82,7381.82,0],["2021-07-19",7381.82,7381.82,7381.82,7381.82,0],["2021-07-20",7381.82,7381.82,7381.82,7381.82,0],["2021-07-21",7381.82,7381.82,7381.82,7381.82,0],["2021-07-22",7381.82,7381.82,7381.82,7381.82,0],["2021-07-23",7381.82,7381.82,7381.82,7381.82,0],["2021-07-26",7381.82,7381.82,7381.82,7381.82,0],["2021-07-27",6681.82,6681.82,6681.82,6681.82,200],["2021-07-28",6045.45,6490.91,6045.45,6490.91,2400],["2021-07-29",5854.55,5854.55,5854.55,5854.55,2700],["2021-07-30",5281.82,5409.09,5281.82,5409.09,1300],["2021-08-02",5409.09,5409.09,5409.09,5409.09,100],["2021-08-03",5600.0,5600.0,5600.0,5600.0,100],["2021-08-04",5600.0,5600.0,5600.0,5600.0,0],["2021-08-05",5090.91,5154.55,5090.91,5090.91,400],["2021-08-06",5409.09,5409.09,5409.09,5409.09,100],["2021-08-09",5663.64,5663.64,5663.64,5663.64,100],["2021-08-10",5218.18,5218.18,5218.18,5218.18,100],["2021-08-11",5218.18,5218.18,5218.18,5218.18,0],["2021-08-12",5600.0,5600.0,5600.0,5600.0,100],["2021-08-13",5600.0,5600.0,5600.0,5600.0,0],["2021-08-16",5600.0,5600.0,5600.0,5600.0,0],["2021-08-17",5600.0,5600.0,5600.0,5600.0,200],["2021-08-18",6109.09,6109.09,6109.09,6109.09,100],["2021-08-19",6109.09,6109.09,6109.09,6109.09,0],["2021-08-20",6681.82,6681.82,6681.82,6681.82,100],["2021-08-23",6681.82,6681.82,6681.82,6681.82,100],["2021-08-24",6681.82,6681.82,6681.82,6681.82,0],["2021-08-25",6681.82,6681.82,6681.82,6681.82,0],["2021-08-26",6681.82,6681.82,6681.82,6681.82,0],["2021-08-27",6681.82,6681.82,6681.82,6681.82,0],["2021-08-30",6681.82,6681.82,6681.82,6681.82,0],["2021-08-31",7254.55,7254.55,6045.45,6045.45,2900],["2021-09-01",5981.82,5981.82,5918.18,5918.18,400],["2021-09-06",5918.18,5918.18,5918.18,5918.18,0],["2021-09-07",5918.18,5918.18,5918.18,5918.18,0],["2021-09-08",5918.18,5918.18,5918.18,5918.18,300],["2021-09-09",6427.27,6427.27,6427.27,6427.27,100],["2021-09-10",6236.36,6236.36,6236.36,6236.36,1000],["2021-09-13",6109.09,6109.09,6109.09,6109.09,1000],["2021-09-14",6109.09,6109.09,6109.09,6109.09,400],["2021-09-15",6681.82,6681.82,6681.82,6681.82,100],["2021-09-16",6681.82,6681.82,6681.82,6681.82,0],["2021-09-17",6681.82,6681.82,6681.82,6681.82,0],["2021-09-20",6681.82,6681.82,6681.82,6681.82,0],["2021-09-21",6427.27,6427.27,6045.45,6363.64,500],["2021-09-22",6363.64,6363.64,6363.64,6363.64,0],["2021-09-23",6363.64,6363.64,6363.64,6363.64,0],["2021-09-24",5918.18,5918.18,5918.18,5918.18,500],["2021-09-27",6236.36,6236.36,6236.36,6236.36,100],["2021-09-28",6236.36,6236.36,6236.36,6236.36,0],["2021-09-29",6109.09,6109.09,6109.09,6109.09,100],["2021-09-30",5854.55,6363.64,5854.55,6363.64,600],["2021-10-01",6363.64,6363.64,6363.64,6363.64,7500],["2021-10-04",6045.45,6045.45,6045.45,6045.45,100],["2021-10-05",6045.45,6045.45,6045.45,6045.45,500],["2021-10-06",5727.27,5981.82,5536.36,5981.82,2100],["2021-10-07",5409.09,6236.36,5409.09,6236.36,200],["2021-10-08",5854.55,5854.55,5854.55,5854.55,1000],["2021-10-11",5790.91,6300.0,5790.91,6300.0,1300],["2021-10-12",6300.0,6300.0,6300.0,6300.0,0],["2021-10-13",5727.27,6300.0,5727.27,6300.0,1200],["2021-10-14",6300.0,6300.0,6300.0,6300.0,0],["2021-10-15",6300.0,6300.0,6300.0,6300.0,0],["2021-10-18",6300.0,6300.0,6300.0,6300.0,0],["2021-10-19",6300.0,6300.0,6300.0,6300.0,0],["2021-10-20",6300.0,6300.0,6300.0,6300.0,0],["2021-10-21",6300.0,6300.0,6300.0,6300.0,0],["2021-10-22",5727.27,6872.73,5727.27,6872.73,4500],["2021-10-25",6681.82,6872.73,6681.82,6872.73,200],["2021-10-26",6872.73,6872.73,6872.73,6872.73,0],["2021-10-27",6236.36,6554.55,6236.36,6236.36,800],["2021-10-28",6236.36,6236.36,5663.64,5663.64,2800],["2021-10-29",5663.64,5663.64,5663.64,5663.64,0],["2021-11-01",5727.27,5727.27,5727.27,5727.27,200],["2021-11-02",5854.55,5854.55,5854.55,5854.55,2200],["2021-11-03",5854.55,5854.55,5854.55,5854.55,300],["2021-11-04",5854.55,5854.55,5854.55,5854.55,3900],["2021-11-05",5727.27,6427.27,5727.27,6427.27,1200],["2021-11-08",5918.18,6427.27,5918.18,6427.27,3500],["2021-11-09",6363.64,7063.64,6363.64,7063.64,21300],["2021-11-10",7572.73,7763.64,7572.73,7763.64,2900],["2021-11-11",7763.64,8527.27,7763.64,8527.27,2300],["2021-11-12",8845.45,9354.55,8845.45,9354.55,3600],["2021-11-15",8463.64,10245.45,8463.64,10245.45,3600],["2021-11-16",10245.45,11263.64,10245.45,11263.64,3400],["2021-11-17",11454.55,12345.45,11454.55,12345.45,3900],["2021-11-18",12345.45,12345.45,12281.82,12281.82,400],["2021-11-19",12281.82,12281.82,12281.82,12281.82,0],["2021-11-22",12281.82,12281.82,12281.82,12281.82,0],["2021-11-23",12281.82,12281.82,12281.82,12281.82,0],["2021-11-24",12281.82,12281.82,12281.82,12281.82,0],["2021-11-25",12281.82,12281.82,12281.82,12281.82,0],["2021-11-26",12281.82,12281.82,12281.82,12281.82,0],["2021-11-29",12409.09,13490.91,12409.09,12409.09,800],["2021-11-30",12409.09,12409.09,12409.09,12409.09,100],["2021-12-01",13618.18,13618.18,12090.91,12090.91,300],["2021-12-02",13300.0,13300.0,10881.82,12090.91,5300],["2021-12-03",10881.82,10881.82,10881.82,10881.82,300],["2021-12-06",9800.0,11836.36,9800.0,11836.36,4800],["2021-12-07",11836.36,11836.36,10690.91,10690.91,800],["2021-12-08",9672.73,9672.73,9672.73,9672.73,1700],["2021-12-09",8718.18,8718.18,8718.18,8718.18,1200],["2021-12-10",7890.91,7890.91,7890.91,7890.91,3100],["2021-12-13",7127.27,8590.91,7127.27,8590.91,16600],["2021-12-14",8590.91,8590.91,8590.91,8590.91,0],["2021-12-15",7763.64,7763.64,7763.64,7763.64,1900],["2021-12-16",7127.27,7509.09,7000.0,7127.27,8900],["2021-12-17",7190.91,7190.91,7127.27,7127.27,2100],["2021-12-20",6745.45,6936.36,6745.45,6936.36,200],["2021-12-21",6936.36,6936.36,6936.36,6936.36,0],["2021-12-22",6490.91,6490.91,6490.91,6490.91,600],["2021-12-23",6490.91,6490.91,6490.91,6490.91,0],["2021-12-24",6490.91,7127.27,6490.91,7127.27,400],["2021-12-27",6936.36,7763.64,6936.36,7763.64,500],["2021-12-28",7763.64,7763.64,7572.73,7572.73,400],["2021-12-29",7636.36,7636.36,7572.73,7636.36,900],["2021-12-30",7954.55,7954.55,7954.55,7954.55,1500],["2021-12-31",7954.55,7954.55,7954.55,7954.55,0],["2022-01-04",7954.55,7954.55,7954.55,7954.55,0],["2022-01-05",7254.55,7254.55,7254.55,7254.55,100],["2022-01-06",7954.55,7954.55,7636.36,7636.36,15000],["2022-01-07",7636.36,7636.36,7636.36,7636.36,0],["2022-01-10",7636.36,7636.36,7636.36,7636.36,0],["2022-01-11",7636.36,7636.36,7636.36,7636.36,0],["2022-01-12",7636.36,7636.36,7636.36,7636.36,300],["2022-01-13",7636.36,7636.36,7636.36,7636.36,0],["2022-01-14",6936.36,7572.73,6936.36,7572.73,700],["2022-01-17",7572.73,7572.73,7572.73,7572.73,0],["2022-01-18",6936.36,6936.36,6936.36,6936.36,100],["2022-01-19",6490.91,6490.91,6427.27,6427.27,200],["2022-01-20",7000.0,7000.0,7000.0,7000.0,200],["2022-01-21",6936.36,6936.36,6936.36,6936.36,100],["2022-01-24",6936.36,6936.36,6936.36,6936.36,0],["2022-01-25",6936.36,6936.36,6936.36,6936.36,0],["2022-01-26",7381.82,7381.82,7381.82,7381.82,200],["2022-01-27",7381.82,7381.82,7381.82,7381.82,0],["2022-01-28",7381.82,7381.82,7381.82,7381.82,0],["2022-02-07",7381.82,7381.82,7381.82,7381.82,0],["2022-02-08",7381.82,7381.82,7381.82,7381.82,0],["2022-02-09",7318.18,7318.18,7318.18,7318.18,200],["2022-02-10",7318.18,7318.18,7318.18,7318.18,0],["2022-02-11",7318.18,7318.18,7318.18,7318.18,0],["2022-02-14",7318.18,7318.18,7318.18,7318.18,0],["2022-02-15",7318.18,7318.18,7318.18,7318.18,500],["2022-02-16",7318.18,7318.18,7318.18,7318.18,100],["2022-02-17",7381.82,7381.82,7190.91,7190.91,1100],["2022-02-18",7190.91,7190.91,7190.91,7190.91,0],["2022-02-21",7190.91,7190.91,7190.91,7190.91,0],["2022-02-22",7190.91,7190.91,7190.91,7190.91,0],["2022-02-23",7190.91,7190.91,7190.91,7190.91,0],["2022-02-24",7190.91,7190.91,7190.91,7190.91,0],["2022-02-25",7190.91,7190.91,7190.91,7190.91,0],["2022-02-28",7190.91,7190.91,7190.91,7190.91,0],["2022-03-01",7318.18,7318.18,7318.18,7318.18,100],["2022-03-02",7318.18,7318.18,7318.18,7318.18,0],["2022-03-03",7318.18,7318.18,7318.18,7318.18,0],["2022-03-04",7000.0,8018.18,7000.0,7954.55,7500],["2022-03-07",7954.55,7954.55,7954.55,7954.55,0],["2022-03-08",7890.91,7890.91,7890.91,7890.91,200],["2022-03-09",7890.91,7890.91,7890.91,7890.91,0],["2022-03-10",7890.91,7890.91,7890.91,7890.91,100],["2022-03-11",7890.91,7890.91,7890.91,7890.91,100],["2022-03-14",7890.91,7890.91,7890.91,7890.91,100],["2022-03-15",7890.91,7890.91,7890.91,7890.91,0],["2022-03-16",7127.27,7127.27,7127.27,7127.27,100],["2022-03-17",7127.27,7127.27,7127.27,7127.27,0],["2022-03-18",7127.27,7127.27,7127.27,7127.27,0],["2022-03-21",6554.55,6681.82,6554.55,6618.18,2800],["2022-03-22",7190.91,7190.91,7190.91,7190.91,100],["2022-03-23",7190.91,7190.91,7190.91,7190.91,900],["2022-03-24",7000.0,7000.0,7000.0,7000.0,100],["2022-03-25",7509.09,7509.09,7509.09,7509.09,100],["2022-03-28",6936.36,6936.36,6872.73,6872.73,200],["2022-03-29",6872.73,6872.73,6872.73,6872.73,0],["2022-03-30",6872.73,6872.73,6872.73,6872.73,0],["2022-03-31",6872.73,6872.73,6872.73,6872.73,0],["2022-04-01",7381.82,7381.82,7318.18,7318.18,300],["2022-04-04",7318.18,7318.18,7318.18,7318.18,0],["2022-04-05",7318.18,7318.18,7318.18,7318.18,0],["2022-04-06",7318.18,7318.18,7318.18,7318.18,0],["2022-04-07",7318.18,7318.18,7318.18,7318.18,0],["2022-04-08",7318.18,7318.18,7318.18,7318.18,0],["2022-04-12",7636.36,7636.36,7636.36,7636.36,500],["2022-04-13",7636.36,7636.36,7636.36,7636.36,0],["2022-04-14",6936.36,6936.36,6936.36,6936.36,800],["2022-04-15",6936.36,6936.36,6936.36,6936.36,0],["2022-04-18",6936.36,6936.36,6936.36,6936.36,0],["2022-04-19",6427.27,6427.27,6427.27,6427.27,200],["2022-04-20",6427.27,6427.27,6427.27,6427.27,0],["2022-04-21",6427.27,6427.27,6427.27,6427.27,0],["2022-04-22",6427.27,6427.27,6427.27,6427.27,0],["2022-04-25",6427.27,6427.27,6427.27,6427.27,0],["2022-04-26",6427.27,6427.27,6427.27,6427.27,0],["2022-04-27",6427.27,6427.27,6427.27,6427.27,0],["2022-04-28",7063.64,7063.64,7063.64,7063.64,100],["2022-04-29",7063.64,7063.64,7063.64,7063.64,0],["2022-05-04",7063.64,7063.64,7063.64,7063.64,0],["2022-05-05",7063.64,7063.64,7063.64,7063.64,0],["2022-05-06",7063.64,7063.64,7063.64,7063.64,0],["2022-05-09",6363.64,6363.64,6363.64,6363.64,100],["2022-05-10",7000.0,7000.0,7000.0,7000.0,100],["2022-05-11",7000.0,7000.0,7000.0,7000.0,0],["2022-05-12",7000.0,7000.0,7000.0,7000.0,0],["2022-05-13",7000.0,7000.0,7000.0,7000.0,0],["2022-05-16",7000.0,7000.0,7000.0,7000.0,0],["2022-05-17",7000.0,7000.0,7000.0,7000.0,0],["2022-05-18",7000.0,7000.0,7000.0,7000.0,0],["2022-05-19",7000.0,7000.0,7000.0,7000.0,0],["2022-05-20",7000.0,7000.0,7000.0,7000.0,0],["2022-05-23",7000.0,7000.0,7000.0,7000.0,0],["2022-05-24",7000.0,7000.0,7000.0,7000.0,0],["2022-05-25",7000.0,7000.0,7000.0,7000.0,0],["2022-05-26",7000.0,7000.0,7000.0,7000.0,0],["2022-05-27",7000.0,7000.0,7000.0,7000.0,0],["2022-05-30",7000.0,7000.0,7000.0,7000.0,0],["2022-05-31",7000.0,7000.0,7000.0,7000.0,0],["2022-06-01",7000.0,7000.0,7000.0,7000.0,0],["2022-06-02",7000.0,7000.0,7000.0,7000.0,0],["2022-06-03",7000.0,7000.0,7000.0,7000.0,0],["2022-06-06",7000.0,7000.0,7000.0,7000.0,0],["2022-06-07",7000.0,7000.0,7000.0,7000.0,0],["2022-06-08",7000.0,7000.0,7000.0,7000.0,0],["2022-06-09",7000.0,7000.0,7000.0,7000.0,0],["2022-06-10",7000.0,7000.0,7000.0,7000.0,0],["2022-06-13",7000.0,7000.0,7000.0,7000.0,0],["2022-06-14",7000.0,7000.0,7000.0,7000.0,0],["2022-06-15",7000.0,7000.0,7000.0,7000.0,0],["2022-06-16",7000.0,7000.0,7000.0,7000.0,0],["2022-06-17",7000.0,7000.0,7000.0,7000.0,0],["2022-06-20",7000.0,7000.0,7000.0,7000.0,0],["2022-06-21",7000.0,7000.0,7000.0,7000.0,0],["2022-06-22",7000.0,7000.0,7000.0,7000.0,0],["2022-06-23",7000.0,7000.0,7000.0,7000.0,0],["2022-06-24",7000.0,7000.0,7000.0,7000.0,0],["2022-06-27",7000.0,7000.0,7000.0,7000.0,0],["2022-06-28",7000.0,7000.0,7000.0,7000.0,0],["2022-06-29",7000.0,7000.0,7000.0,7000.0,0],["2022-06-30",7000.0,7000.0,7000.0,7000.0,0],["2022-07-01",7000.0,7000.0,7000.0,7000.0,0],["2022-07-04",7000.0,7000.0,7000.0,7000.0,0],["2022-07-05",7000.0,7000.0,7000.0,7000.0,0],["2022-07-06",7000.0,7000.0,7000.0,7000.0,0],["2022-07-07",7000.0,7000.0,7000.0,7000.0,0],["2022-07-08",7000.0,7000.0,7000.0,7000.0,0],["2022-07-11",7000.0,7000.0,7000.0,7000.0,0],["2022-07-12",7000.0,7000.0,7000.0,7000.0,0],["2022-07-13",7000.0,7000.0,7000.0,7000.0,0],["2022-07-14",7000.0,7000.0,7000.0,7000.0,0],["2022-07-15",7000.0,7000.0,7000.0,7000.0,0],["2022-07-18",7000.0,7000.0,7000.0,7000.0,0],["2022-07-19",7000.0,7000.0,7000.0,7000.0,0],["2022-07-20",6300.0,6363.64,6300.0,6363.64,5000],["2022-07-21",6363.64,6363.64,6363.64,6363.64,0],["2022-07-22",6363.64,6363.64,6363.64,6363.64,0],["2022-07-25",6936.36,7000.0,6936.36,7000.0,6000],["2022-07-26",7700.0,7700.0,7700.0,7700.0,18600],["2022-07-27",8400.0,8400.0,8400.0,8400.0,1400],["2022-07-28",9200.0,9200.0,9000.0,9000.0,3200],["2022-07-29",8500.0,9000.0,8100.0,9000.0,4200],["2022-08-01",8200.0,8200.0,8100.0,8100.0,3800],["2022-08-02",7300.0,7500.0,7300.0,7400.0,5300],["2022-08-03",7100.0,7900.0,7100.0,7100.0,5300],["2022-08-04",7100.0,7100.0,7100.0,7100.0,100],["2022-08-05",7300.0,7400.0,7100.0,7100.0,1200],["2022-08-08",7000.0,7000.0,7000.0,7000.0,2300],["2022-08-09",7100.0,7100.0,7100.0,7100.0,100],["2022-08-10",7300.0,7300.0,7200.0,7300.0,300],["2022-08-11",7100.0,7100.0,7100.0,7100.0,1500],["2022-08-12",7200.0,7200.0,6900.0,7200.0,2000],["2022-08-15",7600.0,7600.0,7100.0,7100.0,500],["2022-08-16",7500.0,7500.0,7500.0,7500.0,100],["2022-08-17",7500.0,7500.0,7500.0,7500.0,0],["2022-08-18",7500.0,7500.0,7500.0,7500.0,0],["2022-08-19",7500.0,7500.0,7500.0,7500.0,0],["2022-08-22",7900.0,7900.0,7700.0,7800.0,500],["2022-08-23",7800.0,7800.0,7800.0,7800.0,0],["2022-08-24",7800.0,7800.0,7800.0,7800.0,0],["2022-08-25",7800.0,7800.0,7800.0,7800.0,0],["2022-08-26",7800.0,7800.0,7800.0,7800.0,0],["2022-08-29",7100.0,7100.0,7100.0,7100.0,1200],["2022-08-30",7500.0,7500.0,7500.0,7500.0,100],["2022-08-31",6900.0,7300.0,6800.0,7300.0,800],["2022-09-05",7300.0,7300.0,7300.0,7300.0,0],["2022-09-06",7300.0,7300.0,7300.0,7300.0,0],["2022-09-07",6800.0,7200.0,6700.0,7200.0,600],["2022-09-08",7200.0,7200.0,7200.0,7200.0,0],["2022-09-09",7200.0,7200.0,7200.0,7200.0,0],["2022-09-12",7200.0,7200.0,7200.0,7200.0,0],["2022-09-13",7500.0,7500.0,7500.0,7500.0,100],["2022-09-14",7500.0,7500.0,7500.0,7500.0,2200],["2022-09-15",7500.0,8100.0,7500.0,8100.0,600],["2022-09-16",8100.0,8100.0,8100.0,8100.0,0],["2022-09-19",8100.0,8100.0,8100.0,8100.0,0],["2022-09-20",7700.0,7700.0,7700.0,7700.0,3100],["2022-09-21",7900.0,7900.0,7700.0,7700.0,200],["2022-09-22",7700.0,7700.0,7700.0,7700.0,0],["2022-09-23",7700.0,7700.0,7700.0,7700.0,0],["2022-09-26",7000.0,7000.0,7000.0,7000.0,800],["2022-09-27",7600.0,7600.0,7600.0,7600.0,100],["2022-09-28",7900.0,7900.0,7900.0,7900.0,100],["2022-09-29",7900.0,7900.0,7900.0,7900.0,0],["2022-09-30",7900.0,7900.0,7900.0,7900.0,0],["2022-10-03",8000.0,8000.0,8000.0,8000.0,100],["2022-10-04",8000.0,8000.0,8000.0,8000.0,0],["2022-10-05",8000.0,8000.0,8000.0,8000.0,0],["2022-10-06",8000.0,8000.0,8000.0,8000.0,0],["2022-10-07",8700.0,8700.0,8700.0,8700.0,100],["2022-10-10",8700.0,8700.0,8700.0,8700.0,0],["2022-10-11",8700.0,8700.0,8700.0,8700.0,0],["2022-10-12",7900.0,9400.0,7900.0,9400.0,2200],["2022-10-13",9400.0,9400.0,9400.0,9400.0,0],["2022-10-14",9400.0,9400.0,9400.0,9400.0,0],["2022-10-17",9400.0,9400.0,9400.0,9400.0,0],["2022-10-18",9400.0,9400.0,9400.0,9400.0,0],["2022-10-19",8500.0,9400.0,8500.0,9400.0,200],["2022-10-20",9400.0,9400.0,9400.0,9400.0,0],["2022-10-21",10300.0,10300.0,8500.0,8500.0,2600],["2022-10-24",8500.0,8500.0,8500.0,8500.0,0],["2022-10-25",9300.0,9300.0,8400.0,8400.0,600],["2022-10-26",9200.0,9200.0,7600.0,7600.0,900],["2022-10-27",8300.0,8300.0,6900.0,8000.0,4200],["2022-10-28",8200.0,8800.0,8200.0,8800.0,600],["2022-10-31",9300.0,9300.0,9300.0,9300.0,100],["2022-11-01",9300.0,9300.0,9300.0,9300.0,0],["2022-11-02",9300.0,9300.0,9300.0,9300.0,0],["2022-11-03",9300.0,9300.0,9300.0,9300.0,0],["2022-11-04",9400.0,9400.0,9400.0,9400.0,100],["2022-11-07",9400.0,9400.0,9400.0,9400.0,0],["2022-11-08",10100.0,10100.0,10100.0,10100.0,100],["2022-11-09",10100.0,10100.0,10100.0,10100.0,0],["2022-11-10",10100.0,10100.0,10100.0,10100.0,0],["2022-11-11",10100.0,10100.0,10100.0,10100.0,0],["2022-11-14",10100.0,10100.0,10100.0,10100.0,0],["2022-11-15",10100.0,10900.0,9100.0,9100.0,300],["2022-11-16",8200.0,8200.0,8200.0,8200.0,100],["2022-11-17",8900.0,8900.0,7400.0,8200.0,1400],["2022-11-18",8700.0,8700.0,7400.0,7700.0,700],["2022-11-21",8400.0,8400.0,7300.0,7400.0,300],["2022-11-22",8000.0,8000.0,6700.0,6700.0,500],["2022-11-23",7000.0,7000.0,7000.0,7000.0,300],["2022-11-24",7500.0,7500.0,7500.0,7500.0,100],["2022-11-25",8000.0,8000.0,8000.0,8000.0,100],["2022-11-28",7800.0,7900.0,7500.0,7900.0,800],["2022-11-29",7200.0,7400.0,7200.0,7400.0,4900],["2022-11-30",7900.0,7900.0,7900.0,7900.0,100],["2022-12-01",7300.0,7600.0,7200.0,7600.0,900],["2022-12-02",8300.0,8300.0,7700.0,7700.0,2000],["2022-12-05",7900.0,7900.0,7900.0,7900.0,100],["2022-12-06",7900.0,7900.0,7900.0,7900.0,0],["2022-12-07",7900.0,7900.0,7900.0,7900.0,0],["2022-12-08",7500.0,8600.0,7500.0,8600.0,500],["2022-12-09",7800.0,7800.0,7800.0,7800.0,2100],["2022-12-12",8100.0,8100.0,8100.0,8100.0,100],["2022-12-13",8100.0,8100.0,8100.0,8100.0,0],["2022-12-14",8100.0,8100.0,8100.0,8100.0,0],["2022-12-15",8300.0,8300.0,7300.0,7300.0,200],["2022-12-16",7700.0,7700.0,7000.0,7500.0,5800],["2022-12-19",7900.0,7900.0,7900.0,7900.0,435674],["2022-12-20",7900.0,7900.0,7900.0,7900.0,0],["2022-12-21",7900.0,7900.0,7900.0,7900.0,418116],["2022-12-22",7900.0,7900.0,7900.0,7900.0,0],["2022-12-23",7900.0,7900.0,7900.0,7900.0,0],["2022-12-26",7900.0,7900.0,7900.0,7900.0,0],["2022-12-27",8600.0,8600.0,7900.0,7900.0,1020600],["2022-12-28",7900.0,7900.0,7900.0,7900.0,0],["2022-12-29",8200.0,8200.0,8200.0,8200.0,100],["2022-12-30",8200.0,8200.0,8200.0,8200.0,0],["2023-01-03",8200.0,8200.0,8200.0,8200.0,0],["2023-01-04",8500.0,8500.0,7400.0,7900.0,500],["2023-01-05",7400.0,8500.0,7200.0,8500.0,9100],["2023-01-06",8500.0,8500.0,8500.0,8500.0,0],["2023-01-09",8500.0,8500.0,8500.0,8500.0,0],["2023-01-10",8500.0,8500.0,8500.0,8500.0,0],["2023-01-11",8500.0,8500.0,8500.0,8500.0,0],["2023-01-12",7700.0,7700.0,7700.0,7700.0,600],["2023-01-13",7900.0,7900.0,7900.0,7900.0,100],["2023-01-16",7900.0,7900.0,7900.0,7900.0,0],["2023-01-17",8100.0,8100.0,8100.0,8100.0,100],["2023-01-18",8200.0,8200.0,8200.0,8200.0,100],["2023-01-19",8200.0,8200.0,8200.0,8200.0,0],["2023-01-27",8200.0,8200.0,8200.0,8200.0,0],["2023-01-30",7700.0,7700.0,7700.0,7700.0,100],["2023-01-31",8100.0,8100.0,7300.0,7700.0,700],["2023-02-01",7700.0,7700.0,7700.0,7700.0,0],["2023-02-02",8100.0,8100.0,8100.0,8100.0,100],["2023-02-03",8100.0,8100.0,8100.0,8100.0,0],["2023-02-06",8100.0,8100.0,8100.0,8100.0,0],["2023-02-07",7300.0,8000.0,7300.0,8000.0,600],["2023-02-08",8000.0,8000.0,8000.0,8000.0,0],["2023-02-09",8000.0,8000.0,8000.0,8000.0,0],["2023-02-10",8000.0,8000.0,8000.0,8000.0,0],["2023-02-13",8000.0,8000.0,8000.0,8000.0,0],["2023-02-14",7200.0,7200.0,7200.0,7200.0,500],["2023-02-15",7800.0,7800.0,7800.0,7800.0,100],["2023-02-16",7800.0,7800.0,7800.0,7800.0,0],["2023-02-17",7800.0,7800.0,7800.0,7800.0,0],["2023-02-20",7100.0,7800.0,7100.0,7800.0,600],["2023-02-21",7900.0,7900.0,7800.0,7800.0,200],["2023-02-22",7900.0,7900.0,7900.0,7900.0,100],["2023-02-23",7900.0,7900.0,7900.0,7900.0,0],["2023-02-24",7900.0,7900.0,7900.0,7900.0,0],["2023-02-27",7900.0,7900.0,7900.0,7900.0,0],["2023-02-28",7900.0,7900.0,7900.0,7900.0,0],["2023-03-01",7900.0,7900.0,7900.0,7900.0,0],["2023-03-02",7900.0,8200.0,7900.0,8200.0,200],["2023-03-03",7400.0,7400.0,7400.0,7400.0,100],["2023-03-06",7900.0,7900.0,7400.0,7400.0,600],["2023-03-07",7900.0,7900.0,7900.0,7900.0,100],["2023-03-08",8200.0,8200.0,8200.0,8200.0,100],["2023-03-09",7400.0,7400.0,7400.0,7400.0,200],["2023-03-10",7900.0,7900.0,7900.0,7900.0,100],["2023-03-13",7900.0,7900.0,7900.0,7900.0,0],["2023-03-14",8400.0,8400.0,8400.0,8400.0,100],["2023-03-15",7800.0,7900.0,7800.0,7900.0,500],["2023-03-16",7900.0,7900.0,7900.0,7900.0,0],["2023-03-17",7200.0,7700.0,7200.0,7700.0,6300],["2023-03-20",7700.0,7700.0,7700.0,7700.0,0],["2023-03-21",7800.0,7800.0,7000.0,7000.0,300],["2023-03-22",6300.0,7600.0,6300.0,6500.0,5300],["2023-03-23",7000.0,7100.0,6300.0,7100.0,400],["2023-03-24",7400.0,7400.0,6500.0,6500.0,200],["2023-03-27",7100.0,7100.0,7100.0,7100.0,100],["2023-03-28",7500.0,7500.0,7300.0,7300.0,200],["2023-03-29",7300.0,7300.0,7300.0,7300.0,0],["2023-03-30",7600.0,7600.0,6600.0,7300.0,700],["2023-03-31",6700.0,7100.0,6600.0,7100.0,800],["2023-04-03",6600.0,7000.0,6400.0,6400.0,4300],["2023-04-04",6700.0,6700.0,5800.0,6400.0,3400],["2023-04-05",6400.0,6700.0,6400.0,6700.0,2900],["2023-04-06",6700.0,6700.0,6700.0,6700.0,0],["2023-04-07",6200.0,6600.0,6200.0,6600.0,300],["2023-04-10",6200.0,6500.0,6200.0,6500.0,200],["2023-04-11",6500.0,6500.0,6500.0,6500.0,0],["2023-04-12",6500.0,6700.0,6500.0,6700.0,400],["2023-04-13",6300.0,6900.0,6300.0,6900.0,5100],["2023-04-14",7300.0,7300.0,7300.0,7300.0,100],["2023-04-17",7700.0,7700.0,7700.0,7700.0,641139],["2023-04-18",7700.0,7700.0,7700.0,7700.0,0],["2023-04-19",7700.0,7700.0,7700.0,7700.0,0],["2023-04-20",7700.0,7700.0,7700.0,7700.0,0],["2023-04-21",8000.0,8000.0,8000.0,8000.0,100],["2023-04-24",8000.0,8000.0,8000.0,8000.0,0],["2023-04-25",8000.0,8000.0,8000.0,8000.0,698518],["2023-04-26",8000.0,8000.0,8000.0,8000.0,605032],["2023-04-27",8000.0,8000.0,8000.0,8000.0,0],["2023-04-28",7200.0,8000.0,7200.0,8000.0,700],["2023-05-04",8000.0,8000.0,8000.0,8000.0,0],["2023-05-05",8000.0,8000.0,8000.0,8000.0,0],["2023-05-08",8000.0,8000.0,8000.0,8000.0,0],["2023-05-09",8000.0,8000.0,8000.0,8000.0,0],["2023-05-10",8000.0,8700.0,7200.0,7700.0,236440],["2023-05-11",7700.0,8300.0,7100.0,8300.0,2150800],["2023-05-12",7500.0,7900.0,7500.0,7500.0,3200],["2023-05-15",8000.0,8000.0,7000.0,7800.0,800],["2023-05-16",7100.0,7600.0,7100.0,7600.0,800],["2023-05-17",7600.0,7600.0,7600.0,7600.0,0],["2023-05-18",7600.0,7600.0,7600.0,7600.0,0],["2023-05-19",7600.0,7600.0,7600.0,7600.0,0],["2023-05-22",7600.0,7600.0,7600.0,7600.0,0],["2023-05-23",6900.0,6900.0,6900.0,6900.0,1000],["2023-05-24",7100.0,7100.0,7100.0,7100.0,100],["2023-05-25",7100.0,7100.0,7100.0,7100.0,0],["2023-05-26",6400.0,7000.0,6400.0,7000.0,1300],["2023-05-29",7000.0,7000.0,6400.0,6400.0,400],["2023-05-30",6800.0,6900.0,6800.0,6900.0,200],["2023-05-31",7400.0,7400.0,7400.0,7400.0,100],["2023-06-01",7900.0,7900.0,7900.0,7900.0,100],["2023-06-02",7900.0,7900.0,7900.0,7900.0,0],["2023-06-05",7200.0,7800.0,7200.0,7800.0,200],["2023-06-06",7800.0,7800.0,7800.0,7800.0,0],["2023-06-07",7800.0,7800.0,7800.0,7800.0,0],["2023-06-08",7800.0,8300.0,7800.0,8300.0,200],["2023-06-09",7500.0,9100.0,7500.0,9100.0,5600],["2023-06-12",9000.0,10000.0,9000.0,9900.0,7700],["2023-06-13",10700.0,10800.0,10500.0,10600.0,21700],["2023-06-14",11300.0,11300.0,10600.0,11300.0,500],["2023-06-15",11300.0,11300.0,11300.0,11300.0,0],["2023-06-16",11300.0,11300.0,11300.0,11300.0,0],["2023-06-19",11300.0,11300.0,11300.0,11300.0,0],["2023-06-20",11300.0,11300.0,11300.0,11300.0,0],["2023-06-21",11300.0,11300.0,11300.0,11300.0,2000],["2023-06-22",11300.0,11300.0,11300.0,11300.0,0],["2023-06-23",10200.0,10200.0,10200.0,10200.0,200],["2023-06-26",10200.0,10200.0,10200.0,10200.0,0],["2023-06-27",10500.0,10500.0,10500.0,10500.0,100],["2023-06-28",10500.0,10500.0,10500.0,10500.0,0],["2023-06-29",11200.0,11200.0,10300.0,10300.0,400],["2023-06-30",10300.0,10300.0,10300.0,10300.0,0],["2023-07-03",11000.0,11000.0,11000.0,11000.0,100],["2023-07-04",11900.0,11900.0,10500.0,10700.0,3600],["2023-07-05",10700.0,10700.0,10700.0,10700.0,0],["2023-07-06",10700.0,10700.0,10700.0,10700.0,0],["2023-07-07",11500.0,11500.0,11500.0,11500.0,200],["2023-07-10",11500.0,11500.0,11500.0,11500.0,0],["2023-07-11",11500.0,11500.0,11500.0,11500.0,0],["2023-07-12",10400.0,10400.0,10400.0,10400.0,100],["2023-07-13",9400.0,9400.0,9400.0,9400.0,1600],["2023-07-14",8500.0,8500.0,8500.0,8500.0,1400],["2023-07-17",7900.0,8800.0,7900.0,8800.0,18900],["2023-07-18",9300.0,9300.0,8000.0,8700.0,1000],["2023-07-19",8000.0,8600.0,7900.0,7900.0,2400],["2023-07-20",8300.0,8300.0,7900.0,7900.0,300],["2023-07-21",7900.0,7900.0,7900.0,7900.0,0],["2023-07-24",7500.0,8000.0,7400.0,8000.0,1300],["2023-07-25",8000.0,8000.0,8000.0,8000.0,0],["2023-07-26",7900.0,8400.0,7300.0,8200.0,3900],["2023-07-27",8100.0,8900.0,8100.0,8900.0,1300],["2023-07-28",8900.0,9400.0,8900.0,9400.0,200],["2023-07-31",8500.0,9100.0,8500.0,8500.0,6400],["2023-08-01",8500.0,8500.0,8500.0,8500.0,0],["2023-08-02",9100.0,9100.0,9100.0,9100.0,100],["2023-08-03",8400.0,8400.0,8200.0,8400.0,2200],["2023-08-04",8800.0,8800.0,7700.0,7700.0,1900],["2023-08-07",8200.0,8200.0,7700.0,8200.0,800],["2023-08-08",8600.0,8600.0,8300.0,8300.0,300],["2023-08-09",8300.0,8300.0,8300.0,8300.0,0],["2023-08-10",8300.0,8300.0,8300.0,8300.0,0],["2023-08-11",8100.0,8100.0,8100.0,8100.0,3000],["2023-08-14",8400.0,8400.0,7500.0,8400.0,500],["2023-08-15",8200.0,8200.0,7600.0,7600.0,600],["2023-08-16",7300.0,8100.0,7300.0,8000.0,16100],["2023-08-17",8000.0,8000.0,8000.0,8000.0,0],["2023-08-18",7300.0,7600.0,7300.0,7600.0,200],["2023-08-21",8300.0,8300.0,6900.0,7700.0,3200],["2023-08-22",7700.0,7700.0,7700.0,7700.0,0],["2023-08-23",7000.0,7600.0,7000.0,7600.0,1200],["2023-08-24",7000.0,7600.0,7000.0,7600.0,200],["2023-08-25",7000.0,7700.0,7000.0,7700.0,2300],["2023-08-28",7700.0,7700.0,7700.0,7700.0,0],["2023-08-29",7000.0,7600.0,7000.0,7600.0,400],["2023-08-30",7600.0,7600.0,7600.0,7600.0,0],["2023-08-31",7700.0,7700.0,7000.0,7700.0,4500],["2023-09-05",7600.0,7600.0,7200.0,7600.0,10200],["2023-09-06",8100.0,8100.0,7800.0,7800.0,2600],["2023-09-07",7600.0,7600.0,7600.0,7600.0,1000],["2023-09-08",7600.0,8300.0,7600.0,8000.0,2100],["2023-09-11",8000.0,8000.0,8000.0,8000.0,0],["2023-09-12",8600.0,8600.0,8100.0,8100.0,200],["2023-09-13",8100.0,8100.0,8100.0,8100.0,0],["2023-09-14",8700.0,8700.0,8700.0,8700.0,100],["2023-09-15",8700.0,9300.0,8700.0,8800.0,300],["2023-09-18",8000.0,8000.0,8000.0,8000.0,200],["2023-09-19",8600.0,8600.0,7200.0,8200.0,300],["2023-09-20",8600.0,8600.0,7400.0,8200.0,1200],["2023-09-21",8500.0,8500.0,7800.0,7800.0,1500],["2023-09-22",7800.0,7800.0,7500.0,7700.0,2100],["2023-09-25",7700.0,7700.0,7700.0,7700.0,0],["2023-09-26",7700.0,7700.0,7700.0,7700.0,0],["2023-09-27",7700.0,7700.0,7700.0,7700.0,0],["2023-09-28",7700.0,7700.0,7700.0,7700.0,0],["2023-09-29",7700.0,7700.0,7700.0,7700.0,0],["2023-10-02",7900.0,7900.0,7900.0,7900.0,1100],["2023-10-03",7900.0,7900.0,7900.0,7900.0,0],["2023-10-04",7900.0,7900.0,7900.0,7900.0,0],["2023-10-05",7900.0,7900.0,7900.0,7900.0,0],["2023-10-06",7900.0,7900.0,7900.0,7900.0,0],["2023-10-09",7900.0,8500.0,7900.0,8500.0,400],["2023-10-10",9100.0,9100.0,7900.0,7900.0,200],["2023-10-11",7900.0,7900.0,7900.0,7900.0,0],["2023-10-12",7900.0,7900.0,7900.0,7900.0,0],["2023-10-13",8500.0,8500.0,8500.0,8500.0,100],["2023-10-16",8500.0,8500.0,8500.0,8500.0,0],["2023-10-17",8000.0,8000.0,8000.0,8000.0,100],["2023-10-18",8000.0,8000.0,8000.0,8000.0,0],["2023-10-19",8000.0,8000.0,8000.0,8000.0,0],["2023-10-20",8000.0,8000.0,8000.0,8000.0,0],["2023-10-23",8000.0,8000.0,8000.0,8000.0,0],["2023-10-24",7200.0,7800.0,7200.0,7800.0,1000],["2023-10-25",7800.0,7800.0,7800.0,7800.0,0],["2023-10-26",7800.0,7800.0,7800.0,7800.0,0],["2023-10-27",7800.0,7800.0,7800.0,7800.0,0],["2023-10-30",7100.0,7500.0,7100.0,7500.0,1100],["2023-10-31",6800.0,7900.0,6800.0,7900.0,10900],["2023-11-01",7900.0,7900.0,7900.0,7900.0,0],["2023-11-02",7200.0,7600.0,7200.0,7400.0,400],["2023-11-03",7400.0,7400.0,7400.0,7400.0,0],["2023-11-06",7700.0,7700.0,7700.0,7700.0,100],["2023-11-07",7700.0,7700.0,7700.0,7700.0,0],["2023-11-08",7900.0,7900.0,7900.0,7900.0,100],["2023-11-09",7900.0,7900.0,7900.0,7900.0,0],["2023-11-10",8100.0,8100.0,8100.0,8100.0,100],["2023-11-13",7400.0,7500.0,7400.0,7500.0,200],["2023-11-14",6800.0,7700.0,6800.0,7300.0,4400],["2023-11-15",6600.0,7400.0,6600.0,6600.0,1000],["2023-11-16",6600.0,7200.0,6600.0,7000.0,3200],["2023-11-17",7200.0,7600.0,7200.0,7200.0,500],["2023-11-20",6500.0,7700.0,6500.0,6600.0,900],["2023-11-21",6500.0,7200.0,6500.0,7200.0,300],["2023-11-22",6500.0,7100.0,6500.0,7100.0,200],["2023-11-23",6400.0,7300.0,6400.0,7300.0,1900],["2023-11-24",7300.0,7300.0,7300.0,7300.0,0],["2023-11-27",7300.0,7300.0,7300.0,7300.0,0],["2023-11-28",6600.0,7100.0,6600.0,7100.0,200],["2023-11-29",7100.0,7100.0,7100.0,7100.0,0],["2023-11-30",6400.0,7000.0,6400.0,7000.0,200],["2023-12-01",6800.0,7700.0,6800.0,7700.0,1300],["2023-12-04",7300.0,8400.0,7300.0,8400.0,25300],["2023-12-05",7600.0,9200.0,7600.0,9200.0,13300],["2023-12-06",8500.0,10000.0,8300.0,10000.0,7200],["2023-12-07",10900.0,10900.0,10900.0,10900.0,100],["2023-12-08",11600.0,11600.0,10400.0,11200.0,1200],["2023-12-11",10100.0,10100.0,10100.0,10100.0,100],["2023-12-12",9100.0,10800.0,9100.0,10800.0,8300],["2023-12-13",11300.0,11700.0,11300.0,11700.0,300],["2023-12-14",10600.0,10600.0,10600.0,10600.0,19700],["2023-12-15",9600.0,10700.0,9600.0,10000.0,5500],["2023-12-18",10000.0,10600.0,9000.0,10600.0,18400],["2023-12-19",10300.0,10300.0,10300.0,10300.0,100],["2023-12-20",9400.0,11300.0,9300.0,10700.0,54000],["2023-12-21",10700.0,10700.0,10700.0,10700.0,0],["2023-12-22",9700.0,9800.0,9700.0,9700.0,4000],["2023-12-25",8800.0,9600.0,8800.0,9600.0,5500],["2023-12-26",8700.0,8900.0,8700.0,8900.0,3400],["2023-12-27",8100.0,8900.0,8100.0,8900.0,41600],["2023-12-28",8100.0,8900.0,8100.0,8900.0,600],["2023-12-29",8100.0,9400.0,8100.0,9400.0,12500],["2024-01-02",8500.0,10000.0,8500.0,9800.0,22800],["2024-01-03",8900.0,9400.0,8900.0,9200.0,9100],["2024-01-04",9200.0,9200.0,9200.0,9200.0,0],["2024-01-05",8600.0,9100.0,8300.0,8300.0,32200],["2024-01-08",8200.0,8500.0,8200.0,8500.0,500],["2024-01-09",8500.0,9100.0,7900.0,9100.0,16000],["2024-01-10",9100.0,9100.0,9100.0,9100.0,0],["2024-01-11",8600.0,9700.0,8600.0,9700.0,6300],["2024-01-12",9200.0,9300.0,8800.0,8800.0,1300],["2024-01-15",8800.0,8800.0,8800.0,8800.0,0],["2024-01-16",8800.0,8800.0,8800.0,8800.0,0],["2024-01-17",9600.0,9600.0,9600.0,9600.0,100],["2024-01-18",9600.0,9600.0,9600.0,9600.0,0],["2024-01-19",8700.0,8900.0,8700.0,8700.0,3600],["2024-01-22",9200.0,9200.0,7900.0,7900.0,5300],["2024-01-23",7900.0,7900.0,7200.0,7600.0,4400],["2024-01-24",8300.0,8300.0,7400.0,7800.0,2400],["2024-01-25",7500.0,7600.0,7500.0,7600.0,2400],["2024-01-26",7900.0,8000.0,7900.0,8000.0,2600],["2024-01-29",7500.0,7500.0,7500.0,7500.0,100],["2024-01-30",8000.0,8000.0,8000.0,8000.0,100],["2024-01-31",8000.0,8000.0,8000.0,8000.0,0],["2024-02-01",8000.0,8000.0,8000.0,8000.0,0],["2024-02-02",8000.0,8000.0,8000.0,8000.0,0],["2024-02-05",8000.0,8000.0,8000.0,8000.0,0],["2024-02-06",7200.0,8600.0,7200.0,8000.0,400],["2024-02-07",8000.0,8000.0,8000.0,8000.0,0],["2024-02-15",7800.0,7800.0,7400.0,7400.0,700],["2024-02-16",7600.0,7600.0,7600.0,7600.0,100],["2024-02-19",7600.0,7600.0,7600.0,7600.0,100],["2024-02-20",7600.0,7600.0,7600.0,7600.0,0],["2024-02-21",7900.0,7900.0,7800.0,7900.0,900],["2024-02-22",7900.0,7900.0,7900.0,7900.0,0],["2024-02-23",7900.0,7900.0,7900.0,7900.0,0],["2024-02-26",7900.0,7900.0,7900.0,7900.0,0],["2024-02-27",7900.0,7900.0,7900.0,7900.0,0],["2024-02-28",7900.0,7900.0,7900.0,7900.0,0],["2024-02-29",7900.0,7900.0,7900.0,7900.0,0],["2024-03-01",7900.0,7900.0,7900.0,7900.0,0],["2024-03-04",7300.0,8000.0,7300.0,7700.0,5700],["2024-03-05",7800.0,8100.0,7800.0,8100.0,200],["2024-03-06",8000.0,8300.0,8000.0,8300.0,200],["2024-03-07",8400.0,8400.0,8400.0,8400.0,200],["2024-03-08",8500.0,8500.0,8500.0,8500.0,100],["2024-03-11",8500.0,8500.0,8500.0,8500.0,0],["2024-03-12",9100.0,9100.0,9100.0,9100.0,100],["2024-03-13",8200.0,8700.0,8200.0,8200.0,1600],["2024-03-14",8900.0,8900.0,7500.0,7500.0,1300],["2024-03-15",7600.0,7900.0,7400.0,7500.0,3600],["2024-03-18",7700.0,8100.0,7700.0,8100.0,400],["2024-03-19",8000.0,8700.0,8000.0,8700.0,200],["2024-03-20",8400.0,8400.0,8200.0,8200.0,300],["2024-03-21",7500.0,7900.0,7500.0,7900.0,500],["2024-03-22",8200.0,8200.0,8200.0,8200.0,100],["2024-03-25",7600.0,8100.0,7600.0,8100.0,400],["2024-03-26",8700.0,8700.0,8700.0,8700.0,100],["2024-03-27",8700.0,8700.0,8700.0,8700.0,0],["2024-03-28",7900.0,8000.0,7900.0,8000.0,400],["2024-03-29",8200.0,8200.0,8200.0,8200.0,100],["2024-04-01",8300.0,8300.0,8200.0,8200.0,200],["2024-04-02",7500.0,8000.0,7500.0,8000.0,200],["2024-04-03",8700.0,8700.0,7900.0,7900.0,700],["2024-04-04",8400.0,8400.0,7900.0,7900.0,300],["2024-04-05",8400.0,8400.0,7300.0,8400.0,300],["2024-04-08",7600.0,7700.0,7600.0,7700.0,3100],["2024-04-09",8300.0,8300.0,8300.0,8300.0,100],["2024-04-10",7600.0,8100.0,7600.0,7600.0,300],["2024-04-11",8100.0,8100.0,8100.0,8100.0,100],["2024-04-12",7700.0,8100.0,7700.0,8100.0,200],["2024-04-15",8200.0,8200.0,8200.0,8200.0,100],["2024-04-16",8200.0,8200.0,8200.0,8200.0,0],["2024-04-17",8200.0,8200.0,8200.0,8200.0,0],["2024-04-19",8200.0,8200.0,8200.0,8200.0,0],["2024-04-22",8100.0,8100.0,8100.0,8100.0,200],["2024-04-23",8100.0,8100.0,8100.0,8100.0,0],["2024-04-24",8100.0,8100.0,8100.0,8100.0,0],["2024-04-25",8000.0,8800.0,7900.0,8800.0,14200],["2024-04-26",8800.0,8800.0,8800.0,8800.0,0],["2024-05-02",8800.0,8800.0,8800.0,8800.0,0],["2024-05-03",8800.0,8800.0,8800.0,8800.0,0],["2024-05-06",8800.0,9000.0,8800.0,9000.0,1500],["2024-05-07",9000.0,9000.0,9000.0,9000.0,0],["2024-05-08",9000.0,9000.0,9000.0,9000.0,0],["2024-05-09",8100.0,8400.0,8100.0,8400.0,500],["2024-05-10",7900.0,8200.0,7900.0,8200.0,200],["2024-05-13",8700.0,8700.0,8200.0,8200.0,200],["2024-05-14",8000.0,8000.0,8000.0,8000.0,2100],["2024-05-15",8200.0,8200.0,7500.0,8000.0,4000],["2024-05-16",7500.0,8100.0,7400.0,8100.0,1600],["2024-05-17",8300.0,8400.0,7400.0,8000.0,3900],["2024-05-20",8200.0,8200.0,8200.0,8200.0,5000],["2024-05-21",8100.0,8100.0,8100.0,8100.0,100],["2024-05-22",8000.0,8100.0,8000.0,8100.0,200],["2024-05-23",7700.0,8100.0,7700.0,8100.0,200],["2024-05-24",8100.0,8100.0,8100.0,8100.0,0],["2024-05-27",7600.0,8000.0,7600.0,8000.0,200],["2024-05-28",8000.0,8000.0,8000.0,8000.0,0],["2024-05-29",8000.0,8000.0,8000.0,8000.0,1000000],["2024-05-30",7500.0,7700.0,7500.0,7700.0,500],["2024-05-31",7800.0,8200.0,7800.0,8200.0,6200],["2024-06-03",8200.0,8200.0,8200.0,8200.0,0],["2024-06-04",8100.0,8100.0,7700.0,7700.0,200],["2024-06-05",8200.0,8200.0,8000.0,8000.0,5200],["2024-06-06",8000.0,8100.0,7700.0,7900.0,1500],["2024-06-07",8000.0,8000.0,8000.0,8000.0,2000],["2024-06-10",8500.0,8500.0,7500.0,7500.0,7800],["2024-06-11",7900.0,7900.0,7400.0,7700.0,2000],["2024-06-12",7800.0,8300.0,7800.0,8300.0,200],["2024-06-13",8300.0,8300.0,8300.0,8300.0,0],["2024-06-14",7800.0,8100.0,7600.0,8100.0,1800],["2024-06-17",7600.0,7800.0,7300.0,7300.0,15100],["2024-06-18",7700.0,7900.0,7700.0,7900.0,300],["2024-06-19",8300.0,8300.0,7800.0,7800.0,200],["2024-06-20",7700.0,7700.0,7700.0,7700.0,1800],["2024-06-21",7700.0,7700.0,7600.0,7600.0,4400],["2024-06-24",7600.0,7700.0,7600.0,7700.0,1800],["2024-06-25",7700.0,8300.0,7700.0,8300.0,3100],["2024-06-26",9100.0,9100.0,8000.0,8800.0,3300],["2024-06-27",8800.0,8800.0,8800.0,8800.0,100],["2024-06-28",8800.0,8800.0,8000.0,8400.0,300],["2024-07-01",8400.0,8400.0,8400.0,8400.0,0],["2024-07-02",7900.0,8100.0,7600.0,8000.0,3500],["2024-07-03",8000.0,8400.0,8000.0,8400.0,200],["2024-07-04",7700.0,8000.0,7700.0,7700.0,1400],["2024-07-05",7200.0,8100.0,7200.0,8100.0,400],["2024-07-08",8500.0,8500.0,8500.0,8500.0,100],["2024-07-09",9000.0,9000.0,8700.0,8700.0,1200],["2024-07-10",9500.0,9500.0,7900.0,8500.0,3500],["2024-07-11",9000.0,9000.0,7800.0,7800.0,3400],["2024-07-12",7800.0,8000.0,7600.0,8000.0,1300],["2024-07-15",8400.0,8400.0,8000.0,8000.0,300],["2024-07-16",8200.0,8200.0,7800.0,7800.0,2600],["2024-07-17",7900.0,7900.0,7900.0,7900.0,300],["2024-07-18",7900.0,7900.0,7900.0,7900.0,390000],["2024-07-19",7900.0,7900.0,7900.0,7900.0,100],["2024-07-22",7900.0,7900.0,7900.0,7900.0,910000],["2024-07-23",7900.0,7900.0,7900.0,7900.0,0],["2024-07-24",7400.0,7400.0,7400.0,7400.0,1200],["2024-07-25",7600.0,7600.0,7600.0,7600.0,100],["2024-07-26",7600.0,7600.0,7600.0,7600.0,0],["2024-07-29",7600.0,7600.0,7600.0,7600.0,390000],["2024-07-30",7600.0,7600.0,7600.0,7600.0,0],["2024-07-31",7400.0,7700.0,7400.0,7700.0,200],["2024-08-01",7700.0,7700.0,7700.0,7700.0,891750],["2024-08-02",7900.0,7900.0,7900.0,7900.0,100],["2024-08-05",7900.0,7900.0,7900.0,7900.0,0],["2024-08-06",7900.0,7900.0,7900.0,7900.0,0],["2024-08-07",7900.0,7900.0,7900.0,7900.0,0],["2024-08-08",7800.0,8400.0,7800.0,8000.0,1900400],["2024-08-09",8200.0,8200.0,7200.0,7300.0,721469],["2024-08-12",7600.0,7600.0,7600.0,7600.0,100],["2024-08-13",7800.0,7800.0,7500.0,7500.0,600],["2024-08-14",7200.0,7500.0,7000.0,7500.0,900],["2024-08-15",7300.0,7600.0,7300.0,7300.0,800],["2024-08-16",7400.0,7700.0,7400.0,7700.0,200],["2024-08-19",7400.0,7700.0,7400.0,7700.0,400],["2024-08-20",7700.0,7700.0,7700.0,7700.0,200],["2024-08-21",7300.0,7300.0,7300.0,7300.0,200],["2024-08-22",7300.0,7400.0,7200.0,7200.0,500],["2024-08-23",7400.0,7400.0,7300.0,7400.0,500],["2024-08-26",7600.0,7600.0,7400.0,7500.0,300],["2024-08-27",7500.0,7500.0,7500.0,7500.0,0],["2024-08-28",7600.0,7900.0,7600.0,7900.0,300],["2024-08-29",7800.0,7800.0,7400.0,7400.0,300],["2024-08-30",7700.0,7700.0,7700.0,7700.0,100],["2024-09-04",7700.0,7700.0,7700.0,7700.0,0],["2024-09-05",7800.0,7800.0,7800.0,7800.0,100],["2024-09-06",7800.0,7800.0,7800.0,7800.0,0],["2024-09-09",7800.0,7800.0,7800.0,7800.0,0],["2024-09-10",7800.0,7800.0,7800.0,7800.0,0],["2024-09-11",7800.0,7800.0,7800.0,7800.0,0],["2024-09-12",7800.0,7800.0,7800.0,7800.0,0],["2024-09-13",7800.0,7800.0,7800.0,7800.0,0],["2024-09-16",7200.0,7400.0,7200.0,7400.0,300],["2024-09-17",7900.0,7900.0,7900.0,7900.0,100],["2024-09-18",7400.0,7700.0,7400.0,7700.0,200],["2024-09-19",7800.0,7800.0,7200.0,7600.0,300],["2024-09-20",7600.0,7600.0,7600.0,7600.0,1000],["2024-09-23",7600.0,7600.0,7600.0,7600.0,0],["2024-09-24",7200.0,8000.0,7100.0,8000.0,2000],["2024-09-25",8000.0,8000.0,8000.0,8000.0,0],["2024-09-26",7800.0,7900.0,7800.0,7900.0,200],["2024-09-27",7900.0,7900.0,7900.0,7900.0,0],["2024-09-30",7900.0,7900.0,7900.0,7900.0,0],["2024-10-01",7300.0,7800.0,7300.0,7800.0,500],["2024-10-02",7900.0,7900.0,7900.0,7900.0,100],["2024-10-03",7700.0,7700.0,7600.0,7600.0,200],["2024-10-04",7800.0,7800.0,7800.0,7800.0,100],["2024-10-07",7700.0,7900.0,7700.0,7900.0,200],["2024-10-08",7900.0,7900.0,7900.0,7900.0,600],["2024-10-09",8000.0,8000.0,8000.0,8000.0,100],["2024-10-10",8000.0,8000.0,8000.0,8000.0,0],["2024-10-11",8000.0,8000.0,8000.0,8000.0,0],["2024-10-14",8000.0,8000.0,8000.0,8000.0,0],["2024-10-15",8000.0,8000.0,8000.0,8000.0,0],["2024-10-16",8000.0,8000.0,8000.0,8000.0,0],["2024-10-17",8000.0,8000.0,8000.0,8000.0,0],["2024-10-18",8000.0,8000.0,8000.0,8000.0,0],["2024-10-21",8000.0,8000.0,8000.0,8000.0,0],["2024-10-22",8000.0,8000.0,8000.0,8000.0,100],["2024-10-23",7900.0,7900.0,7900.0,7900.0,100],["2024-10-24",7900.0,7900.0,7900.0,7900.0,0],["2024-10-25",7900.0,7900.0,7900.0,7900.0,0],["2024-10-28",7900.0,7900.0,7900.0,7900.0,0],["2024-10-29",7900.0,7900.0,7900.0,7900.0,0],["2024-10-30",7900.0,7900.0,7900.0,7900.0,0],["2024-10-31",7900.0,7900.0,7900.0,7900.0,0],["2024-11-01",7900.0,7900.0,7900.0,7900.0,200],["2024-11-04",7400.0,7800.0,7400.0,7800.0,200],["2024-11-05",7900.0,7900.0,7900.0,7900.0,100],["2024-11-06",7900.0,7900.0,7900.0,7900.0,0],["2024-11-07",7900.0,7900.0,7900.0,7900.0,0],["2024-11-08",7900.0,7900.0,7900.0,7900.0,0],["2024-11-11",7900.0,7900.0,7900.0,7900.0,0],["2024-11-12",7900.0,7900.0,7900.0,7900.0,0],["2024-11-13",7900.0,7900.0,7900.0,7900.0,0],["2024-11-14",7900.0,7900.0,7900.0,7900.0,0],["2024-11-15",7900.0,7900.0,7900.0,7900.0,0],["2024-11-18",7900.0,7900.0,7900.0,7900.0,0],["2024-11-19",7900.0,7900.0,7900.0,7900.0,0],["2024-11-20",8000.0,8000.0,8000.0,8000.0,100],["2024-11-21",8000.0,8000.0,8000.0,8000.0,0],["2024-11-22",8000.0,8000.0,8000.0,8000.0,0],["2024-11-25",8000.0,8000.0,8000.0,8000.0,0],["2024-11-26",8000.0,8000.0,8000.0,8000.0,0],["2024-11-27",8000.0,8000.0,8000.0,8000.0,0],["2024-11-28",8000.0,8000.0,8000.0,8000.0,600],["2024-11-29",8000.0,8000.0,8000.0,8000.0,0],["2024-12-02",8000.0,8000.0,8000.0,8000.0,0],["2024-12-03",8000.0,8000.0,8000.0,8000.0,0],["2024-12-04",7400.0,7400.0,7400.0,7400.0,100],["2024-12-05",7900.0,7900.0,7000.0,7000.0,200],["2024-12-06",7600.0,7600.0,7600.0,7600.0,100],["2024-12-09",7900.0,7900.0,7900.0,7900.0,100],["2024-12-10",7900.0,7900.0,7900.0,7900.0,0],["2024-12-11",7900.0,7900.0,7900.0,7900.0,0],["2024-12-12",8300.0,8300.0,8300.0,8300.0,100],["2024-12-13",8300.0,8300.0,8300.0,8300.0,600],["2024-12-16",8300.0,8300.0,8300.0,8300.0,0],["2024-12-17",8300.0,8300.0,8300.0,8300.0,0],["2024-12-18",8300.0,8300.0,8300.0,8300.0,0],["2024-12-19",8300.0,8300.0,8300.0,8300.0,0],["2024-12-20",8300.0,8300.0,8300.0,8300.0,0],["2024-12-23",8300.0,8300.0,8300.0,8300.0,0],["2024-12-24",8300.0,8300.0,8300.0,8300.0,0],["2024-12-25",8300.0,8300.0,8300.0,8300.0,0],["2024-12-26",8300.0,8300.0,8300.0,8300.0,0],["2024-12-27",8300.0,8300.0,8300.0,8300.0,0],["2024-12-30",8300.0,8300.0,8300.0,8300.0,0],["2024-12-31",8300.0,8300.0,8300.0,8300.0,0],["2025-01-02",8300.0,8300.0,8300.0,8300.0,0],["2025-01-03",8300.0,8300.0,8300.0,8300.0,0],["2025-01-06",8300.0,8300.0,8300.0,8300.0,0],["2025-01-07",8300.0,8300.0,8300.0,8300.0,0],["2025-01-08",8300.0,8300.0,8300.0,8300.0,0],["2025-01-09",8300.0,8300.0,8300.0,8300.0,0],["2025-01-10",8300.0,8300.0,8300.0,8300.0,0],["2025-01-13",8300.0,8300.0,8300.0,8300.0,0],["2025-01-14",8200.0,8200.0,8200.0,8200.0,200],["2025-01-15",8200.0,8200.0,8200.0,8200.0,0],["2025-01-16",8200.0,8200.0,8200.0,8200.0,0],["2025-01-17",8200.0,8200.0,8200.0,8200.0,0],["2025-01-20",8200.0,8200.0,8200.0,8200.0,0],["2025-01-21",8200.0,8200.0,8200.0,8200.0,0],["2025-01-22",8200.0,8200.0,8200.0,8200.0,0],["2025-01-23",8200.0,8200.0,7800.0,8000.0,300],["2025-01-24",8200.0,8200.0,8200.0,8200.0,100],["2025-02-03",8200.0,8200.0,8200.0,8200.0,0],["2025-02-04",8200.0,8200.0,8200.0,8200.0,0],["2025-02-05",8200.0,8200.0,8200.0,8200.0,0],["2025-02-06",8200.0,8200.0,8200.0,8200.0,0],["2025-02-07",8200.0,8200.0,8200.0,8200.0,0],["2025-02-10",8200.0,8200.0,8100.0,8100.0,200],["2025-02-11",8400.0,8400.0,8400.0,8400.0,100],["2025-02-12",8400.0,8400.0,8400.0,8400.0,0],["2025-02-13",8400.0,8400.0,8400.0,8400.0,0],["2025-02-14",8400.0,8400.0,8400.0,8400.0,0],["2025-02-17",8200.0,8300.0,8200.0,8300.0,700],["2025-02-18",7700.0,8100.0,7600.0,8100.0,2200],["2025-02-19",8400.0,8400.0,8400.0,8400.0,100],["2025-02-20",8400.0,8400.0,8400.0,8400.0,0],["2025-02-21",8300.0,8300.0,8300.0,8300.0,100],["2025-02-24",8300.0,8300.0,8300.0,8300.0,0],["2025-02-25",8300.0,8300.0,8300.0,8300.0,0],["2025-02-26",8300.0,8300.0,8300.0,8300.0,0],["2025-02-27",8300.0,8300.0,8300.0,8300.0,0],["2025-02-28",8300.0,8300.0,8300.0,8300.0,0],["2025-03-03",8300.0,8300.0,8300.0,8300.0,0],["2025-03-04",8300.0,8300.0,8300.0,8300.0,0],["2025-03-05",8300.0,8300.0,8300.0,8300.0,0],["2025-03-06",8300.0,8300.0,8300.0,8300.0,100],["2025-03-07",8300.0,8300.0,8300.0,8300.0,0],["2025-03-10",8300.0,8300.0,8300.0,8300.0,0],["2025-03-11",8200.0,8200.0,8100.0,8100.0,7000],["2025-03-12",7700.0,8200.0,7700.0,8200.0,200],["2025-03-13",8200.0,8200.0,8200.0,8200.0,0],["2025-03-14",7500.0,9000.0,7500.0,7600.0,6700],["2025-03-17",7900.0,7900.0,7900.0,7900.0,100],["2025-03-18",8000.0,8000.0,8000.0,8000.0,100],["2025-03-19",8000.0,8000.0,8000.0,8000.0,0],["2025-03-20",7500.0,7800.0,7500.0,7800.0,200],["2025-03-21",7900.0,8000.0,7900.0,8000.0,200],["2025-03-24",8000.0,8000.0,8000.0,8000.0,0],["2025-03-25",8000.0,8600.0,8000.0,8400.0,700],["2025-03-26",8200.0,8200.0,8100.0,8100.0,600],["2025-03-27",8100.0,8100.0,8100.0,8100.0,0],["2025-03-28",8100.0,8800.0,8100.0,8800.0,400],["2025-03-31",8800.0,8800.0,8800.0,8800.0,0],["2025-04-01",8000.0,8600.0,8000.0,8600.0,1600],["2025-04-02",9300.0,9300.0,9200.0,9200.0,200],["2025-04-03",9200.0,9200.0,9200.0,9200.0,0],["2025-04-04",9200.0,9200.0,9200.0,9200.0,0],["2025-04-08",8300.0,8300.0,8300.0,8300.0,100],["2025-04-09",9000.0,9000.0,9000.0,9000.0,100],["2025-04-10",9700.0,9700.0,8100.0,8100.0,5300],["2025-04-11",7900.0,7900.0,7900.0,7900.0,100],["2025-04-14",8000.0,8000.0,8000.0,8000.0,100],["2025-04-15",7300.0,8000.0,7300.0,8000.0,200],["2025-04-16",7300.0,7800.0,7300.0,7800.0,1000],["2025-04-17",8000.0,8000.0,7500.0,7500.0,700],["2025-04-18",8000.0,8000.0,8000.0,8000.0,100],["2025-04-21",8000.0,8000.0,8000.0,8000.0,0],["2025-04-22",7300.0,7900.0,7300.0,7700.0,1600],["2025-04-23",7900.0,7900.0,7900.0,7900.0,100],["2025-04-24",7900.0,8000.0,7900.0,8000.0,1700],["2025-04-25",7300.0,8200.0,7300.0,8200.0,600],["2025-04-28",7500.0,7900.0,7500.0,7800.0,400],["2025-04-29",8100.0,8100.0,8100.0,8100.0,100],["2025-05-05",7500.0,7800.0,7500.0,7800.0,300],["2025-05-06",7800.0,8000.0,7800.0,8000.0,200],["2025-05-07",8400.0,8400.0,8400.0,8400.0,100],["2025-05-08",8100.0,8700.0,8000.0,8400.0,1200],["2025-05-09",8500.0,8500.0,8200.0,8500.0,1700],["2025-05-12",8500.0,8500.0,8500.0,8500.0,0],["2025-05-13",8000.0,8000.0,8000.0,8000.0,100],["2025-05-14",8400.0,8400.0,7600.0,7900.0,2600],["2025-05-15",8400.0,8400.0,8400.0,8400.0,100],["2025-05-16",8400.0,8400.0,8400.0,8400.0,0],["2025-05-19",8400.0,8400.0,8400.0,8400.0,0],["2025-05-20",8400.0,8400.0,8400.0,8400.0,0],["2025-05-21",7600.0,8100.0,7600.0,8100.0,300],["2025-05-22",8100.0,8400.0,8100.0,8400.0,200],["2025-05-23",8400.0,8400.0,8400.0,8400.0,0],["2025-05-26",8100.0,8300.0,8100.0,8200.0,600],["2025-05-27",8300.0,8300.0,8100.0,8100.0,300],["2025-05-28",8400.0,8400.0,8400.0,8400.0,100],["2025-05-29",8400.0,8400.0,8400.0,8400.0,100],["2025-05-30",8400.0,8400.0,8400.0,8400.0,100],["2025-06-02",8400.0,8400.0,8400.0,8400.0,600],["2025-06-03",8400.0,8400.0,7900.0,8000.0,3000],["2025-06-04",8300.0,8300.0,8300.0,8300.0,100],["2025-06-05",8400.0,8400.0,7600.0,7600.0,1500],["2025-06-06",8200.0,8200.0,7700.0,7700.0,2700],["2025-06-09",8100.0,8100.0,8100.0,8100.0,100],["2025-06-10",8300.0,8300.0,8200.0,8200.0,600],["2025-06-11",8300.0,8300.0,8300.0,8300.0,100],["2025-06-12",8000.0,8000.0,8000.0,8000.0,1000],["2025-06-13",8200.0,8200.0,8200.0,8200.0,100],["2025-06-16",8200.0,8200.0,8200.0,8200.0,0],["2025-06-17",8200.0,8200.0,8200.0,8200.0,0],["2025-06-18",8200.0,8200.0,8200.0,8200.0,0],["2025-06-19",8200.0,8200.0,8200.0,8200.0,0],["2025-06-20",8200.0,8200.0,8200.0,8200.0,0],["2025-06-23",8200.0,8200.0,8200.0,8200.0,0],["2025-06-24",8000.0,8000.0,8000.0,8000.0,700],["2025-06-25",8600.0,8600.0,7900.0,7900.0,200],["2025-06-26",8100.0,8100.0,8000.0,8000.0,400],["2025-06-27",8100.0,8100.0,8100.0,8100.0,100],["2025-06-30",8000.0,8000.0,8000.0,8000.0,2100],["2025-07-01",8000.0,8000.0,8000.0,8000.0,100],["2025-07-02",7900.0,7900.0,7900.0,7900.0,100],["2025-07-03",7900.0,7900.0,7900.0,7900.0,0],["2025-07-04",7900.0,7900.0,7900.0,7900.0,11700],["2025-07-07",8000.0,8000.0,7800.0,7900.0,2500],["2025-07-08",8000.0,8000.0,8000.0,8000.0,100],["2025-07-09",8000.0,8000.0,7900.0,8000.0,24200],["2025-07-10",8000.0,8000.0,8000.0,8000.0,100],["2025-07-11",8000.0,8000.0,8000.0,8000.0,0],["2025-07-14",7400.0,7900.0,7200.0,7900.0,8000],["2025-07-15",8000.0,8000.0,8000.0,8000.0,800],["2025-07-16",7800.0,7900.0,7800.0,7900.0,1000],["2025-07-17",7900.0,7900.0,7900.0,7900.0,2500],["2025-07-18",8000.0,8000.0,7700.0,7900.0,4000],["2025-07-21",7900.0,8300.0,7900.0,8300.0,7000],["2025-07-22",8100.0,8100.0,8100.0,8100.0,200],["2025-07-23",8400.0,8400.0,8300.0,8300.0,2200],["2025-07-24",8300.0,8400.0,8100.0,8400.0,5000],["2025-07-25",8400.0,8900.0,8400.0,8700.0,9900],["2025-07-28",8900.0,8900.0,8300.0,8300.0,1200],["2025-07-29",8900.0,8900.0,8400.0,8800.0,1400],["2025-07-30",8300.0,8300.0,8200.0,8200.0,1000],["2025-07-31",8700.0,8700.0,8300.0,8600.0,1700],["2025-08-01",8600.0,8600.0,8600.0,8600.0,100],["2025-08-04",9200.0,9200.0,9200.0,9200.0,100],["2025-08-05",9200.0,9200.0,9200.0,9200.0,0],["2025-08-06",8600.0,8800.0,8400.0,8400.0,900],["2025-08-07",8600.0,8600.0,8400.0,8600.0,3800],["2025-08-08",8800.0,8800.0,8800.0,8800.0,100],["2025-08-11",8800.0,8800.0,8800.0,8800.0,0],["2025-08-12",8500.0,8600.0,8500.0,8500.0,1900],["2025-08-13",8700.0,8700.0,8600.0,8600.0,200],["2025-08-14",8700.0,8700.0,8000.0,8500.0,4900],["2025-08-15",8700.0,8700.0,8700.0,8700.0,600],["2025-08-18",8000.0,8600.0,8000.0,8600.0,6600],["2025-08-19",8900.0,8900.0,8200.0,8500.0,13100],["2025-08-20",8800.0,8800.0,8300.0,8600.0,11400],["2025-08-21",8800.0,8800.0,8300.0,8300.0,300],["2025-08-22",8700.0,8800.0,8300.0,8300.0,18200],["2025-08-25",8900.0,8900.0,8300.0,8300.0,11900],["2025-08-26",8800.0,8800.0,8800.0,8800.0,100],["2025-08-27",8800.0,8800.0,8800.0,8800.0,0],["2025-08-28",8600.0,8600.0,8600.0,8600.0,100],["2025-08-29",8500.0,8500.0,8500.0,8500.0,100],["2025-09-03",8500.0,8500.0,8500.0,8500.0,0],["2025-09-04",8600.0,8700.0,8400.0,8400.0,1600],["2025-09-05",8600.0,8600.0,8600.0,8600.0,100],["2025-09-08",9300.0,9300.0,8600.0,8900.0,300],["2025-09-09",8900.0,8900.0,8100.0,8600.0,5000],["2025-09-10",9400.0,9400.0,8600.0,8600.0,4800],["2025-09-11",8600.0,8600.0,8600.0,8600.0,0],["2025-09-12",8600.0,8600.0,8300.0,8500.0,1800],["2025-09-15",8500.0,8500.0,8500.0,8500.0,0],["2025-09-16",8800.0,8800.0,8800.0,8800.0,100],["2025-09-17",8800.0,8800.0,8800.0,8800.0,0],["2025-09-18",8800.0,8800.0,8800.0,8800.0,0],["2025-09-19",8800.0,8800.0,8800.0,8800.0,0],["2025-09-22",8800.0,8800.0,8800.0,8800.0,0],["2025-09-23",8800.0,8800.0,8700.0,8700.0,200],["2025-09-24",8700.0,8700.0,8700.0,8700.0,0],["2025-09-25",8700.0,8700.0,8700.0,8700.0,0],["2025-09-26",8700.0,8700.0,8700.0,8700.0,0],["2025-09-29",8700.0,8700.0,8700.0,8700.0,0],["2025-09-30",8600.0,8600.0,8000.0,8000.0,200],["2025-10-01",8400.0,8400.0,8400.0,8400.0,100],["2025-10-02",8900.0,8900.0,7900.0,7900.0,2300],["2025-10-03",8000.0,8400.0,8000.0,8400.0,700],["2025-10-06",8400.0,8400.0,8400.0,8400.0,0],["2025-10-07",8500.0,8500.0,8500.0,8500.0,100],["2025-10-08",7900.0,8400.0,7900.0,8400.0,1200],["2025-10-09",8400.0,8400.0,8400.0,8400.0,0],["2025-10-10",8400.0,8400.0,8400.0,8400.0,0],["2025-10-13",8600.0,8600.0,8600.0,8600.0,100],["2025-10-14",8600.0,8600.0,8600.0,8600.0,0],["2025-10-15",8600.0,8600.0,8600.0,8600.0,0],["2025-10-16",8600.0,8600.0,8600.0,8600.0,0],["2025-10-17",8600.0,8600.0,8600.0,8600.0,0],["2025-10-20",8600.0,8600.0,8600.0,8600.0,0],["2025-10-21",8600.0,8600.0,8600.0,8600.0,3700],["2025-10-22",8300.0,8600.0,8300.0,8400.0,1500],["2025-10-23",8400.0,8400.0,8400.0,8400.0,100],["2025-10-24",8400.0,8400.0,8400.0,8400.0,2300],["2025-10-27",8500.0,9100.0,8400.0,8900.0,1600],["2025-10-28",8900.0,8900.0,8900.0,8900.0,0],["2025-10-29",8400.0,9100.0,8400.0,8600.0,800],["2025-10-30",8900.0,8900.0,8900.0,8900.0,100],["2025-10-31",8800.0,8800.0,8500.0,8600.0,1300],["2025-11-03",8600.0,8600.0,8600.0,8600.0,100],["2025-11-04",9000.0,9000.0,9000.0,9000.0,100],["2025-11-05",8800.0,8800.0,8800.0,8800.0,200],["2025-11-06",8800.0,8800.0,8800.0,8800.0,0],["2025-11-07",8800.0,8800.0,8800.0,8800.0,0],["2025-11-10",8800.0,8800.0,8800.0,8800.0,0],["2025-11-11",8800.0,8800.0,8800.0,8800.0,0],["2025-11-12",8800.0,8800.0,8800.0,8800.0,0],["2025-11-13",8800.0,8800.0,8800.0,8800.0,0],["2025-11-14",8600.0,8600.0,8600.0,8600.0,200],["2025-11-17",8600.0,8600.0,8600.0,8600.0,0],["2025-11-18",8600.0,8600.0,8600.0,8600.0,0],["2025-11-19",8700.0,8700.0,8700.0,8700.0,100],["2025-11-20",8700.0,8700.0,8700.0,8700.0,0],["2025-11-21",8700.0,8700.0,8700.0,8700.0,0],["2025-11-24",8700.0,8700.0,8700.0,8700.0,0],["2025-11-25",8700.0,8700.0,8700.0,8700.0,0],["2025-11-26",8700.0,8700.0,8700.0,8700.0,0],["2025-11-27",8700.0,8700.0,8700.0,8700.0,0],["2025-11-28",8600.0,8700.0,8300.0,8500.0,2600],["2025-12-01",8400.0,8400.0,8400.0,8400.0,400],["2025-12-02",9100.0,9100.0,8500.0,9000.0,300],["2025-12-03",8900.0,8900.0,8900.0,8900.0,700],["2025-12-04",8900.0,8900.0,8900.0,8900.0,0],["2025-12-05",8200.0,8600.0,8200.0,8500.0,2600],["2025-12-08",8500.0,8500.0,8500.0,8500.0,0],["2025-12-09",8500.0,8500.0,8500.0,8500.0,0],["2025-12-10",7900.0,8400.0,7800.0,8300.0,4400],["2025-12-11",8600.0,8600.0,8600.0,8600.0,100],["2025-12-12",8600.0,8600.0,8600.0,8600.0,0],["2025-12-15",8300.0,8300.0,8300.0,8300.0,600],["2025-12-16",8200.0,8200.0,8200.0,8200.0,300],["2025-12-17",8200.0,8200.0,8200.0,8200.0,0],["2025-12-18",8200.0,8200.0,8200.0,8200.0,0],["2025-12-19",8200.0,8200.0,8200.0,8200.0,0],["2025-12-22",8200.0,8200.0,8200.0,8200.0,0],["2025-12-23",7800.0,8600.0,7500.0,8400.0,3700],["2025-12-24",8400.0,8400.0,8400.0,8400.0,0],["2025-12-25",8400.0,8400.0,8400.0,8400.0,0],["2025-12-26",8300.0,8300.0,8200.0,8300.0,800],["2025-12-29",8200.0,8400.0,8200.0,8400.0,800],["2025-12-30",8400.0,8400.0,8400.0,8400.0,0],["2025-12-31",8400.0,8400.0,8400.0,8400.0,0],["2026-01-05",8400.0,8400.0,8400.0,8400.0,0],["2026-01-06",8400.0,8400.0,8400.0,8400.0,0],["2026-01-07",7700.0,8200.0,7700.0,8200.0,300],["2026-01-08",8200.0,8400.0,8200.0,8400.0,1500],["2026-01-09",8400.0,8400.0,8400.0,8400.0,0],["2026-01-12",8400.0,8400.0,8400.0,8400.0,0],["2026-01-13",8200.0,8200.0,8200.0,8200.0,1000],["2026-01-14",8100.0,8400.0,8100.0,8400.0,900],["2026-01-15",8200.0,8300.0,8200.0,8300.0,1200],["2026-01-16",8000.0,8700.0,8000.0,8500.0,2500],["2026-01-19",8400.0,8700.0,8400.0,8600.0,7000],["2026-01-20",8700.0,8700.0,8500.0,8500.0,500],["2026-01-21",8600.0,8600.0,8400.0,8400.0,200],["2026-01-22",8400.0,8400.0,8400.0,8400.0,100],["2026-01-23",8400.0,8400.0,8400.0,8400.0,0],["2026-01-26",8400.0,8400.0,8400.0,8400.0,0],["2026-01-27",8400.0,8500.0,8400.0,8500.0,600],["2026-01-28",8500.0,8500.0,8500.0,8500.0,600],["2026-01-29",8000.0,8500.0,8000.0,8500.0,1400],["2026-01-30",7700.0,7800.0,7700.0,7700.0,29700],["2026-02-02",8400.0,8400.0,8000.0,8300.0,2000],["2026-02-03",8300.0,8300.0,8300.0,8300.0,1900],["2026-02-04",8300.0,8300.0,8300.0,8300.0,0],["2026-02-05",8300.0,8400.0,8300.0,8400.0,2500],["2026-02-06",8400.0,8400.0,8400.0,8400.0,0],["2026-02-09",8400.0,8400.0,8400.0,8400.0,0],["2026-02-10",8300.0,8400.0,8300.0,8300.0,6200],["2026-02-11",8000.0,8000.0,8000.0,8000.0,1000],["2026-02-12",8000.0,8000.0,8000.0,8000.0,2100],["2026-02-13",8000.0,8000.0,8000.0,8000.0,0],["2026-02-23",8100.0,8200.0,8100.0,8200.0,2500],["2026-02-24",8200.0,8200.0,8200.0,8200.0,0],["2026-02-25",8200.0,8200.0,8200.0,8200.0,0],["2026-02-26",8200.0,8200.0,8200.0,8200.0,0],["2026-02-27",8200.0,8200.0,8200.0,8200.0,1200],["2026-03-02",8200.0,8200.0,8200.0,8200.0,0],["2026-03-03",8200.0,8700.0,8200.0,8400.0,2900],["2026-03-04",8600.0,8600.0,8400.0,8400.0,600],["2026-03-05",8400.0,8400.0,8400.0,8400.0,600],["2026-03-06",8400.0,8400.0,8400.0,8400.0,0],["2026-03-09",8100.0,8100.0,8100.0,8100.0,200],["2026-03-10",8400.0,8400.0,8400.0,8400.0,100],["2026-03-11",8400.0,8400.0,8400.0,8400.0,0],["2026-03-12",8600.0,8600.0,8600.0,8600.0,2900],["2026-03-13",8600.0,8600.0,8600.0,8600.0,300],["2026-03-16",8600.0,8600.0,8600.0,8600.0,1700],["2026-03-17",8600.0,8600.0,8600.0,8600.0,4000],["2026-03-18",8600.0,8600.0,8600.0,8600.0,0],["2026-03-19",8600.0,8600.0,8600.0,8600.0,0],["2026-03-20",8600.0,8600.0,8600.0,8600.0,0],["2026-03-23",8600.0,8700.0,8600.0,8700.0,900],["2026-03-24",8800.0,9000.0,8800.0,9000.0,4400],["2026-03-25",9100.0,9100.0,9100.0,9100.0,600],["2026-03-26",9100.0,9100.0,9100.0,9100.0,0],["2026-03-27",8300.0,8300.0,8300.0,8300.0,2100],["2026-03-30",8800.0,8800.0,8700.0,8700.0,700],["2026-03-31",8900.0,8900.0,8700.0,8700.0,500],["2026-04-01",8700.0,8700.0,8700.0,8700.0,0],["2026-04-02",8700.0,8700.0,8700.0,8700.0,0],["2026-04-03",8700.0,8700.0,8700.0,8700.0,500],["2026-04-06",8700.0,8700.0,8700.0,8700.0,0],["2026-04-07",8700.0,8700.0,8700.0,8700.0,0],["2026-04-08",8700.0,8700.0,8700.0,8700.0,0],["2026-04-09",8700.0,8700.0,8700.0,8700.0,0],["2026-04-10",8700.0,8700.0,8700.0,8700.0,0],["2026-04-13",8700.0,8700.0,8700.0,8700.0,0],["2026-04-14",8700.0,8700.0,8700.0,8700.0,0],["2026-04-15",8700.0,8700.0,8700.0,8700.0,0],["2026-04-16",8700.0,8700.0,8700.0,8700.0,0],["2026-04-17",8700.0,8700.0,8700.0,8700.0,0],["2026-04-20",8700.0,8700.0,8700.0,8700.0,0],["2026-04-21",8000.0,8700.0,7900.0,8700.0,1200],["2026-04-22",8700.0,8700.0,8700.0,8700.0,0],["2026-04-23",8500.0,8500.0,8400.0,8400.0,200],["2026-04-24",8000.0,8600.0,8000.0,8600.0,1000],["2026-04-28",8600.0,8700.0,8600.0,8700.0,200],["2026-04-29",8700.0,8700.0,8700.0,8700.0,0],["2026-05-04",8700.0,8700.0,8700.0,8700.0,0],["2026-05-05",8700.0,8700.0,8700.0,8700.0,0],["2026-05-06",7900.0,8700.0,7900.0,8700.0,2200],["2026-05-07",8700.0,8700.0,8700.0,8700.0,0],["2026-05-08",8000.0,8600.0,8000.0,8600.0,300],["2026-05-11",8600.0,8600.0,8600.0,8600.0,0],["2026-05-12",8400.0,8400.0,8400.0,8400.0,100],["2026-05-13",8400.0,8400.0,8400.0,8400.0,100],["2026-05-14",8400.0,8400.0,8400.0,8400.0,100],["2026-05-15",8400.0,8400.0,8400.0,8400.0,0],["2026-05-18",8400.0,8400.0,8400.0,8400.0,100],["2026-05-19",8400.0,8400.0,8400.0,8400.0,0],["2026-05-20",8400.0,8400.0,8400.0,8400.0,0],["2026-05-21",8400.0,8400.0,8400.0,8400.0,0],["2026-05-22",8400.0,8400.0,8400.0,8400.0,0],["2026-05-25",7800.0,8400.0,7800.0,8400.0,3000],["2026-05-26",7800.0,7800.0,7800.0,7800.0,2800],["2026-05-27",8300.0,8300.0,8300.0,8300.0,1000],["2026-05-28",8300.0,8400.0,8300.0,8400.0,4100],["2026-05-29",8400.0,8500.0,8400.0,8500.0,2500],["2026-06-01",8600.0,8600.0,8600.0,8600.0,1100],["2026-06-02",8600.0,9400.0,8600.0,9400.0,900],["2026-06-03",9400.0,9400.0,9400.0,9400.0,0],["2026-06-04",9400.0,9400.0,9400.0,9400.0,0],["2026-06-05",9200.0,9400.0,8800.0,9400.0,300],["2026-06-08",9000.0,9000.0,8900.0,8900.0,200],["2026-06-09",8900.0,8900.0,8900.0,8900.0,0],["2026-06-10",8800.0,9200.0,8200.0,9200.0,3500],["2026-06-11",9200.0,9200.0,9200.0,9200.0,0],["2026-06-12",9100.0,9100.0,9100.0,9100.0,100],["2026-06-15",9100.0,9100.0,9000.0,9000.0,200],["2026-06-16",9100.0,9100.0,9000.0,9000.0,1300],["2026-06-17",9000.0,9000.0,9000.0,9000.0,0],["2026-06-18",9100.0,9100.0,9100.0,9100.0,100],["2026-06-19",9400.0,9400.0,9400.0,9400.0,100],["2026-06-22",9400.0,9400.0,9400.0,9400.0,0],["2026-06-23",9400.0,9400.0,9400.0,9400.0,0],["2026-06-24",9400.0,9400.0,9400.0,9400.0,0],["2026-06-25",9400.0,9400.0,9400.0,9400.0,0],["2026-06-26",9400.0,9400.0,9400.0,9400.0,0],["2026-06-29",9300.0,9300.0,9000.0,9000.0,1100],["2026-06-30",9000.0,9000.0,9000.0,9000.0,2200],["2026-07-01",9000.0,9000.0,9000.0,9000.0,0],["2026-07-02",9000.0,9000.0,9000.0,9000.0,1000],["2026-07-03",9000.0,9000.0,9000.0,9000.0,100],["2026-07-06",9000.0,9000.0,9000.0,9000.0,200],["2026-07-07",9000.0,9000.0,9000.0,9000.0,0],["2026-07-08",9000.0,9000.0,9000.0,9000.0,0],["2026-07-09",9000.0,9000.0,9000.0,9000.0,0],["2026-07-10",9000.0,9000.0,9000.0,9000.0,0],["2026-07-13",9000.0,9000.0,9000.0,9000.0,0],["2026-07-14",9000.0,9000.0,9000.0,9000.0,0],["2026-07-15",9000.0,9000.0,9000.0,9000.0,0],["2026-07-16",9000.0,9000.0,9000.0,9000.0,0],["2026-07-17",9000.0,9000.0,9000.0,9000.0,0],["2026-07-20",9000.0,9000.0,9000.0,9000.0,0],["2026-07-21",9000.0,9000.0,9000.0,9000.0,900],["2026-07-22",8800.0,8800.0,8700.0,8700.0,1100],["2026-07-23",9000.0,9000.0,9000.0,9000.0,100],["2026-07-24",9000.0,9000.0,9000.0,9000.0,0],["2026-07-27",9000.0,9000.0,9000.0,9000.0,0],["2026-07-28",9000.0,9000.0,9000.0,9000.0,1000],["2026-07-29",9000.0,9000.0,9000.0,9000.0,2300],["2026-07-30",9000.0,9000.0,9000.0,9000.0,0],["2026-07-31",9000.0,9000.0,9000.0,9000.0,0],["2026-08-03",9000.0,9000.0,9000.0,9000.0,0],["2026-08-04",9000.0,9000.0,9000.0,9000.0,0],["2026-08-05",9000.0,9000.0,9000.0,9000.0,0],["2026-08-06",9000.0,9000.0,9000.0,9000.0,0],["2026-08-07",9000.0,9000.0,9000.0,9000.0,0],["2026-08-10",9000.0,9000.0,9000.0,9000.0,0],["2026-08-11",9000.0,9000.0,9000.0,9000.0,0],["2026-08-12",8300.0,8300.0,8300.0,8300.0,100],["2026-08-13",9100.0,9100.0,9100.0,9100.0,100],["2026-08-14",8700.0,8700.0,8700.0,8700.0,100],["2026-08-17",8700.0,8700.0,8700.0,8700.0,0],["2026-08-18",9400.0,9400.0,9300.0,9400.0,2700],["2026-08-19",9400.0,9400.0,9400.0,9400.0,0],["2026-08-20",8500.0,8500.0,8500.0,8500.0,900],["2026-08-21",9300.0,9300.0,9300.0,9300.0,100],["2026-08-24",9300.0,9300.0,9300.0,9300.0,0],["2026-08-25",9300.0,9300.0,9300.0,9300.0,0],["2026-08-26",9300.0,9300.0,9300.0,9300.0,0],["2026-08-27",8500.0,9000.0,8500.0,9000.0,600],["2026-08-28",8200.0,9800.0,8100.0,9800.0,1500],["2026-09-03",9400.0,9400.0,9300.0,9300.0,1100],["2026-09-04",9800.0,9800.0,9800.0,9800.0,100],["2026-09-07",9800.0,9800.0,9800.0,9800.0,0],["2026-09-08",9800.0,9800.0,9800.0,9800.0,0],["2026-09-09",9800.0,9800.0,9800.0,9800.0,0],["2026-09-10",9800.0,9800.0,9800.0,9800.0,0],["2026-09-11",9800.0,9800.0,9800.0,9800.0,0],["2026-09-14",9800.0,9800.0,9800.0,9800.0,0],["2026-09-15",10400.0,10400.0,10400.0,10400.0,1000200],["2026-09-16",10400.0,10400.0,10400.0,10400.0,0],["2026-09-17",10400.0,11100.0,10400.0,11100.0,200],["2026-09-18",11100.0,11100.0,11100.0,11100.0,0],["2026-09-21",11100.0,11100.0,11100.0,11100.0,0],["2026-09-22",11200.0,11200.0,11200.0,11200.0,100],["2026-09-23",11200.0,11200.0,11200.0,11200.0,0],["2026-09-24",11200.0,11200.0,11200.0,11200.0,0],["2026-09-25",11200.0,11200.0,11200.0,11200.0,0],["2026-09-28",11200.0,11200.0,11200.0,11200.0,0],["2026-09-29",11200.0,11200.0,11200.0,11200.0,0],["2026-09-30",10100.0,10100.0,10100.0,10100.0,200],["2026-10-01",10100.0,10800.0,10000.0,10000.0,400],["2026-10-02",10000.0,10000.0,10000.0,10000.0,0],["2026-10-05",10000.0,10000.0,10000.0,10000.0,0],["2026-10-06",9000.0,9000.0,9000.0,9000.0,400],["2026-10-07",9000.0,9000.0,9000.0,9000.0,0],["2026-10-08",8600.0,8600.0,8600.0,8600.0,100],["2026-10-09",9000.0,9000.0,8700.0,8700.0,1700],["2026-10-12",8500.0,8500.0,8500.0,8500.0,1200]]}