{"sym":"DHP","index":false,"bars":[["2013-03-22",3367.23,3367.23,3367.23,3367.23,11700],["2013-03-25",3055.45,3117.8,3055.45,3055.45,7600],["2013-03-26",2774.84,2837.2,2774.84,2774.84,146200],["2013-03-27",2556.6,2774.84,2556.6,2774.84,45000],["2013-03-28",2743.67,2930.73,2743.67,2806.02,7200],["2013-03-29",2806.02,2806.02,2650.13,2774.84,9100],["2013-04-01",2743.67,2743.67,2587.78,2618.95,10500],["2013-04-02",2618.95,2712.49,2494.24,2712.49,19500],["2013-04-03",2681.31,2681.31,2463.06,2463.06,43600],["2013-04-04",2463.06,2463.06,2338.35,2463.06,8200],["2013-04-05",2463.06,2463.06,2276.0,2276.0,13500],["2013-04-08",2338.35,2338.35,2120.11,2120.11,53200],["2013-04-09",2026.57,2026.57,1995.39,2026.57,33300],["2013-04-10",2088.93,2088.93,1901.86,1964.22,7600],["2013-04-11",1777.15,2088.93,1777.15,2088.93,3900],["2013-04-12",2151.28,2151.28,1964.22,2151.28,6900],["2013-04-15",2151.28,2151.28,1933.04,1964.22,18500],["2013-04-16",1839.5,1995.39,1777.15,1995.39,15200],["2013-04-17",2088.93,2182.46,1933.04,2026.57,9400],["2013-04-18",2120.11,2120.11,1964.22,2026.57,56700],["2013-04-22",2151.28,2213.64,1995.39,2213.64,21200],["2013-04-23",2182.46,2182.46,2120.11,2182.46,6800],["2013-04-24",2244.82,2244.82,2057.75,2213.64,18500],["2013-04-25",2026.57,2182.46,2026.57,2182.46,3100],["2013-04-26",2182.46,2182.46,2026.57,2026.57,6400],["2013-05-02",1995.39,2057.75,1995.39,2057.75,2700],["2013-05-03",2026.57,2026.57,1995.39,1995.39,12400],["2013-05-06",2182.46,2182.46,2026.57,2057.75,11000],["2013-05-07",2057.75,2057.75,2026.57,2057.75,8800],["2013-05-08",2057.75,2057.75,1995.39,1995.39,26500],["2013-05-09",1995.39,2057.75,1995.39,2057.75,8000],["2013-05-10",2026.57,2057.75,1964.22,2026.57,7800],["2013-05-13",1995.39,1995.39,1933.04,1933.04,19200],["2013-05-14",1933.04,1995.39,1901.86,1995.39,10900],["2013-05-15",1933.04,1995.39,1933.04,1995.39,27900],["2013-05-16",1933.04,1964.22,1870.68,1964.22,40800],["2013-05-17",1933.04,1995.39,1901.86,1995.39,13400],["2013-05-20",1964.22,2120.11,1964.22,2120.11,63800],["2013-05-21",2120.11,2213.64,2120.11,2182.46,43400],["2013-05-22",2213.64,2213.64,2057.75,2151.28,9700],["2013-05-23",2088.93,2151.28,2026.57,2026.57,39500],["2013-05-24",2026.57,2120.11,2026.57,2120.11,18100],["2013-05-27",2088.93,2120.11,2057.75,2057.75,15000],["2013-05-28",2057.75,2057.75,2026.57,2026.57,14800],["2013-05-29",1995.39,2026.57,1995.39,2026.57,32600],["2013-05-30",1995.39,2057.75,1964.22,2057.75,21900],["2013-05-31",2057.75,2088.93,2026.57,2088.93,21600],["2013-06-03",2026.57,2120.11,2026.57,2120.11,28800],["2013-06-04",2151.28,2151.28,2057.75,2088.93,65100],["2013-06-05",2088.93,2244.82,2088.93,2244.82,231400],["2013-06-06",2463.06,2463.06,2463.06,2463.06,20600],["2013-06-07",2681.31,2681.31,2463.06,2525.42,69000],["2013-06-10",2307.17,2400.71,2276.0,2276.0,97000],["2013-06-11",2276.0,2494.24,2276.0,2400.71,80400],["2013-06-12",2369.53,2369.53,2244.82,2276.0,29600],["2013-06-13",2276.0,2338.35,2244.82,2338.35,12500],["2013-06-14",2276.0,2338.35,2244.82,2338.35,13200],["2013-06-17",2182.46,2244.82,2151.28,2151.28,28100],["2013-06-18",2151.28,2213.64,2120.11,2182.46,21700],["2013-06-19",2213.64,2213.64,2151.28,2182.46,10200],["2013-06-20",2213.64,2213.64,2182.46,2182.46,1800],["2013-06-21",2182.46,2182.46,2120.11,2182.46,12300],["2013-06-24",2182.46,2182.46,2120.11,2151.28,13200],["2013-06-25",2182.46,2182.46,2057.75,2151.28,30000],["2013-06-26",2120.11,2151.28,2120.11,2151.28,4100],["2013-06-27",2120.11,2151.28,2088.93,2151.28,16400],["2013-06-28",2151.28,2307.17,2151.28,2244.82,34100],["2013-07-01",2182.46,2213.64,2182.46,2213.64,9300],["2013-07-02",2213.64,2244.82,2182.46,2213.64,10800],["2013-07-03",2213.64,2213.64,2120.11,2120.11,22400],["2013-07-04",2120.11,2213.64,2120.11,2213.64,15700],["2013-07-05",2307.17,2431.89,2151.28,2213.64,2800],["2013-07-08",2213.64,2276.0,2182.46,2213.64,15100],["2013-07-09",2151.28,2213.64,2151.28,2213.64,23600],["2013-07-10",2182.46,2213.64,2182.46,2213.64,4200],["2013-07-11",2151.28,2182.46,2151.28,2182.46,7500],["2013-07-12",2182.46,2213.64,2182.46,2213.64,12700],["2013-07-15",2151.28,2182.46,2151.28,2182.46,2500],["2013-07-16",2182.46,2182.46,2120.11,2120.11,25000],["2013-07-17",2120.11,2120.11,2120.11,2120.11,10800],["2013-07-18",2120.11,2151.28,2120.11,2151.28,10200],["2013-07-19",2088.93,2151.28,2088.93,2151.28,1300],["2013-07-22",2120.11,2151.28,2120.11,2151.28,1000],["2013-07-23",2120.11,2120.11,2120.11,2120.11,1100],["2013-07-24",2088.93,2088.93,2088.93,2088.93,3900],["2013-07-25",2182.46,2182.46,2182.46,2182.46,100],["2013-07-26",2026.57,2120.11,2026.57,2120.11,900],["2013-07-29",2057.75,2088.93,2057.75,2057.75,1800],["2013-07-30",2244.82,2244.82,2244.82,2244.82,151],["2013-07-31",2244.82,2244.82,2244.82,2244.82,0],["2013-08-01",2026.57,2088.93,2026.57,2088.93,22400],["2013-08-02",2120.11,2120.11,2120.11,2120.11,1000],["2013-08-05",2120.11,2120.11,2120.11,2120.11,1000],["2013-08-06",2120.11,2120.11,2120.11,2120.11,500],["2013-08-07",2026.57,2088.93,1964.22,2088.93,10600],["2013-08-08",2088.93,2088.93,2088.93,2088.93,0],["2013-08-09",2182.46,2182.46,2088.93,2088.93,14300],["2013-08-12",2088.93,2088.93,2088.93,2088.93,0],["2013-08-13",2088.93,2088.93,2088.93,2088.93,10000],["2013-08-14",2182.46,2182.46,2057.75,2151.28,17500],["2013-08-15",2088.93,2151.28,2088.93,2151.28,3200],["2013-08-16",2151.28,2151.28,2151.28,2151.28,52000],["2013-08-19",2182.46,2244.82,2151.28,2151.28,18200],["2013-08-20",2151.28,2182.46,2151.28,2182.46,12300],["2013-08-21",2182.46,2182.46,2151.28,2151.28,19500],["2013-08-22",2120.11,2151.28,2120.11,2151.28,6000],["2013-08-23",2151.28,2151.28,2151.28,2151.28,0],["2013-08-26",2151.28,2151.28,2151.28,2151.28,0],["2013-08-27",2151.28,2151.28,2120.11,2151.28,7100],["2013-08-28",2057.75,2088.93,1964.22,2088.93,58000],["2013-08-29",2026.57,2088.93,2026.57,2088.93,1100],["2013-08-30",2088.93,2088.93,2088.93,2088.93,0],["2013-09-03",1964.22,2057.75,1964.22,2057.75,9800],["2013-09-04",1964.22,2026.57,1964.22,1964.22,3700],["2013-09-05",2026.57,2026.57,2026.57,2026.57,2300],["2013-09-06",1964.22,2026.57,1964.22,2026.57,12000],["2013-09-09",2026.57,2026.57,2026.57,2026.57,0],["2013-09-10",1933.04,1995.39,1933.04,1995.39,11800],["2013-09-11",2026.57,2182.46,1933.04,2026.57,2100],["2013-09-12",1995.39,2026.57,1964.22,2026.57,5900],["2013-09-13",2026.57,2026.57,2026.57,2026.57,200],["2013-09-16",1964.22,1995.39,1964.22,1964.22,10100],["2013-09-17",1933.04,1964.22,1933.04,1964.22,8600],["2013-09-18",1933.04,1933.04,1933.04,1933.04,2000],["2013-09-19",2026.57,2026.57,2026.57,2026.57,100],["2013-09-20",2026.57,2026.57,2026.57,2026.57,0],["2013-09-23",1964.22,1995.39,1964.22,1995.39,6300],["2013-09-24",1995.39,2026.57,1964.22,1964.22,12800],["2013-09-25",1964.22,2026.57,1964.22,2026.57,34000],["2013-09-26",2026.57,2026.57,2026.57,2026.57,10000],["2013-09-27",2026.57,2026.57,2026.57,2026.57,8000],["2013-09-30",2026.57,2057.75,2026.57,2057.75,5600],["2013-10-01",2026.57,2057.75,2026.57,2057.75,6100],["2013-10-02",2057.75,2057.75,2026.57,2026.57,8300],["2013-10-03",2026.57,2057.75,2026.57,2057.75,1000],["2013-10-04",2088.93,2088.93,2026.57,2026.57,5100],["2013-10-07",2151.28,2151.28,2151.28,2151.28,100],["2013-10-08",2026.57,2120.11,2026.57,2120.11,7600],["2013-10-09",2057.75,2088.93,2057.75,2088.93,4100],["2013-10-10",2057.75,2088.93,2057.75,2057.75,18200],["2013-10-11",2057.75,2088.93,2057.75,2088.93,3000],["2013-10-14",2057.75,2088.93,2057.75,2088.93,2400],["2013-10-15",2057.75,2057.75,2057.75,2057.75,14100],["2013-10-16",2120.11,2120.11,2057.75,2088.93,10600],["2013-10-17",2057.75,2057.75,2057.75,2057.75,10000],["2013-10-18",2026.57,2088.93,2026.57,2088.93,4700],["2013-10-21",2057.75,2182.46,2057.75,2182.46,27800],["2013-10-22",2120.11,2120.11,2120.11,2120.11,800],["2013-10-23",2120.11,2151.28,2120.11,2151.28,9400],["2013-10-24",2120.11,2120.11,2088.93,2088.93,5000],["2013-10-25",2088.93,2088.93,2088.93,2088.93,1000],["2013-10-28",2088.93,2088.93,2057.75,2088.93,15800],["2013-10-29",2088.93,2088.93,2026.57,2088.93,25500],["2013-10-30",2057.75,2057.75,2057.75,2057.75,6900],["2013-10-31",2057.75,2057.75,2057.75,2057.75,4000],["2013-11-01",2057.75,2088.93,2026.57,2088.93,13100],["2013-11-04",2057.75,2120.11,2057.75,2120.11,12700],["2013-11-05",2151.28,2151.28,2151.28,2151.28,100],["2013-11-06",2088.93,2120.11,2088.93,2120.11,4600],["2013-11-07",2088.93,2120.11,2088.93,2120.11,18900],["2013-11-08",2120.11,2151.28,2120.11,2120.11,30100],["2013-11-11",2120.11,2151.28,2120.11,2120.11,29300],["2013-11-12",2151.28,2276.0,2151.28,2182.46,107000],["2013-11-13",2244.82,2244.82,2182.46,2244.82,56500],["2013-11-14",2213.64,2213.64,2182.46,2213.64,10600],["2013-11-15",2213.64,2276.0,2213.64,2276.0,26600],["2013-11-18",2276.0,2307.17,2213.64,2307.17,31400],["2013-11-19",2276.0,2276.0,2276.0,2276.0,20500],["2013-11-20",2276.0,2307.17,2244.82,2307.17,18800],["2013-11-21",2307.17,2369.53,2276.0,2276.0,95400],["2013-11-22",2276.0,2307.17,2276.0,2276.0,24700],["2013-11-25",2276.0,2276.0,2213.64,2213.64,39400],["2013-11-26",2276.0,2307.17,2244.82,2276.0,27300],["2013-11-27",2276.0,2276.0,2213.64,2244.82,38700],["2013-11-28",2276.0,2307.17,2276.0,2276.0,12300],["2013-11-29",2276.0,2307.17,2276.0,2307.17,14900],["2013-12-02",2307.17,2307.17,2276.0,2307.17,15000],["2013-12-03",2307.17,2338.35,2276.0,2307.17,34400],["2013-12-04",2307.17,2338.35,2276.0,2338.35,17400],["2013-12-05",2307.17,2369.53,2307.17,2369.53,13500],["2013-12-06",2307.17,2369.53,2307.17,2369.53,8000],["2013-12-09",2338.35,2338.35,2276.0,2276.0,11300],["2013-12-10",2276.0,2276.0,2276.0,2276.0,42600],["2013-12-11",2276.0,2276.0,2244.82,2244.82,3500],["2013-12-12",2244.82,2307.17,2244.82,2307.17,600],["2013-12-13",2244.82,2276.0,2244.82,2276.0,12600],["2013-12-16",2307.17,2307.17,2276.0,2307.17,9200],["2013-12-17",2307.17,2307.17,2307.17,2307.17,9900],["2013-12-18",2276.0,2307.17,2276.0,2276.0,19200],["2013-12-19",2276.0,2307.17,2276.0,2307.17,13700],["2013-12-20",2276.0,2307.17,2276.0,2276.0,21300],["2013-12-23",2276.0,2276.0,2276.0,2276.0,17700],["2013-12-24",2276.0,2276.0,2276.0,2276.0,0],["2013-12-25",2307.17,2307.17,2307.17,2307.17,19500],["2013-12-26",2307.17,2307.17,2307.17,2307.17,300],["2013-12-27",2307.17,2307.17,2244.82,2244.82,2300],["2013-12-30",2307.17,2307.17,2276.0,2276.0,5800],["2013-12-31",2244.82,2307.17,2244.82,2307.17,10100],["2014-01-02",2276.0,2276.0,2276.0,2276.0,1400],["2014-01-03",2276.0,2276.0,2276.0,2276.0,18100],["2014-01-06",2463.06,2463.06,2276.0,2307.17,15600],["2014-01-07",2276.0,2338.35,2276.0,2338.35,17600],["2014-01-08",2338.35,2400.71,2307.17,2338.35,26300],["2014-01-09",2338.35,2431.89,2338.35,2400.71,12100],["2014-01-10",2400.71,2400.71,2338.35,2369.53,3100],["2014-01-13",2369.53,2369.53,2369.53,2369.53,0],["2014-01-14",2338.35,2400.71,2338.35,2400.71,11600],["2014-01-15",2338.35,2338.35,2307.17,2338.35,24100],["2014-01-16",2463.06,2463.06,2338.35,2338.35,6600],["2014-01-17",2338.35,2400.71,2338.35,2400.71,6600],["2014-01-20",2400.71,2400.71,2307.17,2369.53,15300],["2014-01-21",2369.53,2369.53,2369.53,2369.53,0],["2014-01-22",2307.17,2338.35,2307.17,2338.35,5300],["2014-01-23",2338.35,2338.35,2338.35,2338.35,1400],["2014-01-24",2463.06,2463.06,2369.53,2369.53,8400],["2014-01-27",2369.53,2369.53,2369.53,2369.53,12300],["2014-02-06",2494.24,2587.78,2338.35,2369.53,12100],["2014-02-07",2463.06,2463.06,2369.53,2400.71,3200],["2014-02-10",2400.71,2463.06,2400.71,2431.89,14100],["2014-02-11",2463.06,2525.42,2431.89,2525.42,29500],["2014-02-12",2431.89,2525.42,2431.89,2494.24,17500],["2014-02-13",2494.24,2525.42,2494.24,2525.42,31500],["2014-02-14",2525.42,2650.13,2494.24,2650.13,199200],["2014-02-17",2712.49,2743.67,2650.13,2650.13,34800],["2014-02-18",2681.31,2743.67,2650.13,2743.67,32600],["2014-02-19",2681.31,2712.49,2650.13,2712.49,49400],["2014-02-20",2681.31,2712.49,2556.6,2587.78,100200],["2014-02-21",2587.78,2712.49,2587.78,2712.49,55300],["2014-02-24",2712.49,2774.84,2650.13,2774.84,39700],["2014-02-25",2774.84,2868.38,2774.84,2868.38,52700],["2014-02-26",2899.56,2993.09,2899.56,2961.91,95500],["2014-02-27",2993.09,2993.09,2899.56,2930.73,90400],["2014-02-28",2930.73,2930.73,2837.2,2868.38,52900],["2014-03-03",2868.38,2899.56,2837.2,2837.2,76400],["2014-03-04",2837.2,2837.2,2774.84,2837.2,60900],["2014-03-05",2868.38,2930.73,2837.2,2899.56,68200],["2014-03-06",2868.38,2930.73,2868.38,2930.73,72400],["2014-03-07",2868.38,3117.8,2868.38,2961.91,37349],["2014-03-10",2930.73,2961.91,2930.73,2961.91,38500],["2014-03-11",2961.91,2961.91,2899.56,2961.91,52500],["2014-03-12",2961.91,2961.91,2899.56,2899.56,35100],["2014-03-13",2899.56,3024.27,2899.56,2993.09,91100],["2014-03-14",3117.8,3117.8,2993.09,2993.09,30100],["2014-03-17",3024.27,3055.45,2993.09,2993.09,65700],["2014-03-18",3024.27,3055.45,2993.09,3055.45,136510],["2014-03-19",3024.27,3055.45,2993.09,3055.45,59656],["2014-03-20",3117.8,3117.8,2993.09,3055.45,33500],["2014-03-21",2993.09,3055.45,2993.09,3055.45,43005],["2014-03-24",3086.62,3242.51,3086.62,3148.98,91300],["2014-03-25",3273.69,3460.76,3273.69,3460.76,266200],["2014-03-26",3772.54,3772.54,3242.51,3304.87,84000],["2014-03-27",3398.4,3398.4,3180.16,3304.87,133200],["2014-03-28",3304.87,3367.23,3211.34,3304.87,107800],["2014-03-31",3304.87,3336.05,3242.51,3242.51,54610],["2014-04-01",3273.69,3273.69,3086.62,3211.34,93600],["2014-04-02",3117.8,3117.8,2899.56,2993.09,184600],["2014-04-03",3055.45,3055.45,2961.91,3024.27,47000],["2014-04-04",3055.45,3055.45,2930.73,2993.09,30200],["2014-04-07",2961.91,3024.27,2930.73,2993.09,59500],["2014-04-08",2993.09,3117.8,2993.09,3055.45,101400],["2014-04-10",3086.62,3086.62,2993.09,3055.45,44100],["2014-04-11",2993.09,3055.45,2961.91,3055.45,34500],["2014-04-14",2961.91,2993.09,2930.73,2993.09,55300],["2014-04-15",2961.91,2961.91,2868.38,2868.38,99000],["2014-04-16",2837.2,2868.38,2712.49,2774.84,124400],["2014-04-17",2806.02,2837.2,2806.02,2837.2,23500],["2014-04-18",2743.67,2743.67,2618.95,2618.95,55100],["2014-04-21",2618.95,2650.13,2556.6,2650.13,16300],["2014-04-22",2650.13,2774.84,2650.13,2743.67,10500],["2014-04-23",2743.67,2743.67,2650.13,2681.31,18600],["2014-04-24",2681.31,2712.49,2650.13,2712.49,6100],["2014-04-25",2681.31,2743.67,2681.31,2743.67,16800],["2014-04-28",2712.49,2743.67,2681.31,2712.49,48600],["2014-04-29",2681.31,2681.31,2650.13,2681.31,8900],["2014-05-05",2650.13,2650.13,2556.6,2587.78,30500],["2014-05-06",2556.6,2556.6,2400.71,2525.42,43800],["2014-05-07",2525.42,2587.78,2400.71,2400.71,40000],["2014-05-08",2525.42,2525.42,2182.46,2182.46,100200],["2014-05-09",2120.11,2338.35,2120.11,2307.17,26600],["2014-05-12",2213.64,2213.64,2151.28,2151.28,17200],["2014-05-13",2120.11,2182.46,2088.93,2151.28,14300],["2014-05-14",2151.28,2276.0,2151.28,2276.0,15000],["2014-05-15",2276.0,2276.0,2276.0,2276.0,20400],["2014-05-16",2276.0,2338.35,2276.0,2338.35,33300],["2014-05-19",2307.17,2338.35,2307.17,2338.35,700],["2014-05-20",2244.82,2338.35,2244.82,2338.35,11900],["2014-05-21",2307.17,2400.71,2307.17,2400.71,14600],["2014-05-22",2338.35,2338.35,2307.17,2338.35,10200],["2014-05-23",2338.35,2369.53,2338.35,2369.53,68000],["2014-05-26",2338.35,2369.53,2338.35,2369.53,16800],["2014-05-27",2369.53,2431.89,2369.53,2400.71,31800],["2014-05-28",2498.03,2530.48,2433.15,2498.03,64500],["2014-05-29",2498.03,2530.48,2498.03,2530.48,90700],["2014-05-30",2498.03,2530.48,2433.15,2498.03,18100],["2014-06-02",2465.59,2498.03,2465.59,2498.03,28500],["2014-06-03",2530.48,2530.48,2498.03,2530.48,14700],["2014-06-04",2530.48,2530.48,2498.03,2498.03,54500],["2014-06-05",2465.59,2498.03,2465.59,2498.03,10400],["2014-06-06",2498.03,2530.48,2498.03,2498.03,40500],["2014-06-09",2498.03,2530.48,2498.03,2498.03,12000],["2014-06-10",2498.03,2498.03,2498.03,2498.03,8000],["2014-06-11",2530.48,2530.48,2498.03,2498.03,21300],["2014-06-12",2498.03,2498.03,2498.03,2498.03,23700],["2014-06-13",2465.59,2498.03,2465.59,2498.03,13600],["2014-06-16",2530.48,2530.48,2498.03,2498.03,1800],["2014-06-17",2562.92,2562.92,2562.92,2562.92,100],["2014-06-18",2465.59,2530.48,2465.59,2530.48,9500],["2014-06-19",2368.27,2530.48,2368.27,2530.48,800],["2014-06-20",2498.03,2530.48,2498.03,2530.48,12400],["2014-06-23",2498.03,2530.48,2498.03,2530.48,5100],["2014-06-24",2498.03,2530.48,2465.59,2498.03,24400],["2014-06-25",2530.48,2595.36,2498.03,2498.03,10200],["2014-06-26",2498.03,2562.92,2498.03,2562.92,5800],["2014-06-27",2530.48,2530.48,2530.48,2530.48,8600],["2014-06-30",2562.92,2562.92,2562.92,2562.92,5300],["2014-07-01",2562.92,2692.69,2562.92,2692.69,59500],["2014-07-02",2627.8,2692.69,2595.36,2692.69,3100],["2014-07-03",2660.24,2692.69,2627.8,2692.69,20500],["2014-07-04",2692.69,2692.69,2660.24,2692.69,13500],["2014-07-07",2692.69,2725.13,2692.69,2725.13,15400],["2014-07-08",2692.69,2692.69,2627.8,2692.69,31100],["2014-07-09",2692.69,2725.13,2692.69,2692.69,47400],["2014-07-10",2660.24,2660.24,2627.8,2627.8,28000],["2014-07-11",2660.24,2660.24,2595.36,2660.24,11500],["2014-07-14",2660.24,2692.69,2627.8,2692.69,11400],["2014-07-15",2627.8,2757.57,2627.8,2757.57,42500],["2014-07-16",2725.13,2757.57,2627.8,2757.57,7800],["2014-07-17",2757.57,2790.01,2757.57,2790.01,4500],["2014-07-18",2790.01,2790.01,2790.01,2790.01,100],["2014-07-21",2757.57,2790.01,2757.57,2757.57,52900],["2014-07-22",2725.13,2757.57,2692.69,2757.57,10400],["2014-07-23",2692.69,2692.69,2692.69,2692.69,5700],["2014-07-24",2757.57,2757.57,2725.13,2757.57,18100],["2014-07-25",2790.01,2822.45,2757.57,2757.57,55000],["2014-07-28",2692.69,2725.13,2692.69,2725.13,20300],["2014-07-29",2822.45,2822.45,2692.69,2692.69,300],["2014-07-30",2790.01,2822.45,2757.57,2790.01,24200],["2014-07-31",2757.57,2822.45,2757.57,2822.45,38100],["2014-08-01",2854.9,2919.78,2757.57,2822.45,20500],["2014-08-04",2887.34,2887.34,2790.01,2790.01,23000],["2014-08-05",2822.45,3049.55,2790.01,3049.55,146400],["2014-08-06",3146.87,3146.87,3017.11,3049.55,95500],["2014-08-07",3049.55,3114.43,3049.55,3114.43,105500],["2014-08-08",3114.43,3114.43,3114.43,3114.43,104100],["2014-08-11",3114.43,3114.43,3049.55,3114.43,34000],["2014-08-12",3114.43,3146.87,3114.43,3146.87,83000],["2014-08-13",3114.43,3179.32,3114.43,3146.87,45200],["2014-08-14",3146.87,3146.87,3146.87,3146.87,61200],["2014-08-15",3146.87,3146.87,3114.43,3146.87,12600],["2014-08-18",3114.43,3179.32,3114.43,3114.43,78200],["2014-08-19",3081.99,3081.99,2984.66,3017.11,44700],["2014-08-20",2952.22,3114.43,2919.78,3114.43,27500],["2014-08-21",2919.78,3049.55,2919.78,3049.55,25100],["2014-08-22",2919.78,3049.55,2919.78,2984.66,177800],["2014-08-25",2984.66,3114.43,2984.66,3017.11,37700],["2014-08-26",2952.22,3049.55,2952.22,3017.11,5800],["2014-08-27",2984.66,3017.11,2952.22,2952.22,22700],["2014-08-28",2919.78,3017.11,2919.78,2984.66,11900],["2014-08-29",2984.66,3081.99,2984.66,3081.99,200],["2014-09-03",3081.99,3114.43,3017.11,3017.11,53800],["2014-09-04",3017.11,3017.11,2984.66,3017.11,26000],["2014-09-05",3017.11,3049.55,2984.66,3049.55,37300],["2014-09-08",3049.55,3049.55,3049.55,3049.55,15500],["2014-09-09",3017.11,3017.11,2952.22,2952.22,32900],["2014-09-10",2887.34,3017.11,2854.9,3017.11,6500],["2014-09-11",3017.11,3017.11,2952.22,3017.11,42500],["2014-09-12",2984.66,3017.11,2919.78,3017.11,18472],["2014-09-15",3146.87,3146.87,2984.66,3049.55,15700],["2014-09-16",2952.22,3017.11,2952.22,3017.11,3200],["2014-09-17",2952.22,3017.11,2952.22,2984.66,2500],["2014-09-18",3081.99,3081.99,3017.11,3017.11,900],["2014-09-19",2952.22,3017.11,2952.22,3017.11,2000],["2014-09-22",2984.66,2984.66,2919.78,2919.78,7600],["2014-09-23",3114.43,3114.43,2757.57,2919.78,15300],["2014-09-24",2919.78,2919.78,2919.78,2919.78,0],["2014-09-25",2887.34,2952.22,2887.34,2952.22,5000],["2014-09-26",2984.66,2984.66,2984.66,2984.66,1000],["2014-09-29",2984.66,2984.66,2919.78,2984.66,9600],["2014-09-30",2887.34,2984.66,2887.34,2984.66,2200],["2014-10-01",2984.66,3017.11,2984.66,3017.11,1500],["2014-10-02",2952.22,3017.11,2952.22,3017.11,4100],["2014-10-03",3017.11,3017.11,2919.78,3017.11,30320],["2014-10-06",3211.76,3309.08,3049.55,3114.43,3100],["2014-10-07",3049.55,3049.55,3049.55,3049.55,100],["2014-10-08",3049.55,3146.87,2984.66,2984.66,15500],["2014-10-09",3017.11,3017.11,2952.22,3017.11,10500],["2014-10-10",2984.66,2984.66,2952.22,2984.66,5500],["2014-10-13",2952.22,3017.11,2952.22,3017.11,2100],["2014-10-14",2984.66,3017.11,2984.66,2984.66,7400],["2014-10-15",2952.22,3049.55,2952.22,3049.55,19200],["2014-10-16",2952.22,2952.22,2854.9,2854.9,26700],["2014-10-17",2919.78,2984.66,2854.9,2952.22,18110],["2014-10-20",2919.78,2984.66,2919.78,2984.66,35400],["2014-10-21",2919.78,2952.22,2919.78,2952.22,25100],["2014-10-22",2919.78,2919.78,2919.78,2919.78,20100],["2014-10-23",3179.32,3179.32,2887.34,2919.78,23400],["2014-10-24",2919.78,2919.78,2887.34,2919.78,34300],["2014-10-27",2660.24,2854.9,2660.24,2822.45,21800],["2014-10-28",2854.9,2854.9,2790.01,2790.01,7000],["2014-10-29",2790.01,2854.9,2790.01,2854.9,93900],["2014-10-30",2854.9,2854.9,2854.9,2854.9,2542],["2014-10-31",2854.9,2919.78,2822.45,2919.78,20500],["2014-11-03",2854.9,2887.34,2822.45,2887.34,800],["2014-11-04",2790.01,3081.99,2790.01,2887.34,5900],["2014-11-05",2790.01,2887.34,2790.01,2887.34,5200],["2014-11-06",2887.34,2887.34,2887.34,2887.34,0],["2014-11-07",2887.34,2887.34,2887.34,2887.34,1700],["2014-11-10",2854.9,2887.34,2822.45,2887.34,3100],["2014-11-11",2854.9,2887.34,2822.45,2887.34,3600],["2014-11-12",2984.66,2984.66,2887.34,2887.34,2200],["2014-11-13",2984.66,2984.66,2887.34,2887.34,15200],["2014-11-14",2887.34,2919.78,2887.34,2919.78,2100],["2014-11-17",2919.78,2919.78,2919.78,2919.78,0],["2014-11-18",2887.34,2919.78,2887.34,2919.78,9500],["2014-11-19",2887.34,2919.78,2887.34,2919.78,28100],["2014-11-20",2854.9,2919.78,2854.9,2919.78,4200],["2014-11-21",2919.78,2919.78,2887.34,2919.78,8400],["2014-11-24",2887.34,2887.34,2854.9,2887.34,8200],["2014-11-25",2919.78,2984.66,2919.78,2984.66,700],["2014-11-26",2984.66,2984.66,2984.66,2984.66,0],["2014-11-27",2919.78,2919.78,2919.78,2919.78,1700],["2014-11-28",2887.34,2887.34,2887.34,2887.34,500],["2014-12-01",2887.34,2919.78,2887.34,2919.78,29600],["2014-12-02",2919.78,2984.66,2919.78,2984.66,34900],["2014-12-03",2952.22,2984.66,2952.22,2984.66,1300],["2014-12-04",2952.22,3017.11,2952.22,2984.66,18400],["2014-12-05",2952.22,2952.22,2952.22,2952.22,32000],["2014-12-08",2854.9,2952.22,2854.9,2952.22,14500],["2014-12-09",2919.78,2919.78,2790.01,2919.78,26800],["2014-12-10",2887.34,2919.78,2887.34,2919.78,15000],["2014-12-11",2887.34,2919.78,2854.9,2887.34,53600],["2014-12-12",2887.34,2919.78,2887.34,2919.78,25800],["2014-12-15",2919.78,2919.78,2919.78,2919.78,300],["2014-12-16",2854.9,2887.34,2822.45,2887.34,12300],["2014-12-17",2887.34,2887.34,2822.45,2854.9,14600],["2014-12-18",2854.9,2854.9,2854.9,2854.9,13400],["2014-12-19",2790.01,2854.9,2757.57,2854.9,44100],["2014-12-22",2854.9,2854.9,2854.9,2854.9,100],["2014-12-23",2854.9,2854.9,2822.45,2822.45,5000],["2014-12-24",2790.01,2822.45,2790.01,2822.45,7100],["2014-12-25",2790.01,2887.34,2757.57,2887.34,7500],["2014-12-26",2822.45,2854.9,2790.01,2854.9,11800],["2014-12-29",2757.57,2790.01,2757.57,2790.01,20800],["2014-12-30",2757.57,2790.01,2692.69,2790.01,1900],["2014-12-31",2790.01,2790.01,2757.57,2790.01,27400],["2015-01-05",2854.9,2854.9,2854.9,2854.9,500],["2015-01-06",2790.01,2854.9,2790.01,2854.9,800],["2015-01-07",2757.57,2854.9,2757.57,2854.9,10000],["2015-01-08",2790.01,2854.9,2790.01,2854.9,800],["2015-01-09",2854.9,2919.78,2854.9,2919.78,31200],["2015-01-12",2919.78,2919.78,2887.34,2887.34,10000],["2015-01-13",2854.9,2887.34,2854.9,2887.34,2700],["2015-01-14",2887.34,2887.34,2822.45,2822.45,7900],["2015-01-15",2822.45,2887.34,2822.45,2887.34,3400],["2015-01-16",2887.34,2887.34,2887.34,2887.34,100],["2015-01-19",2919.78,2919.78,2919.78,2919.78,200],["2015-01-20",2919.78,2919.78,2919.78,2919.78,1000],["2015-01-21",2822.45,2887.34,2822.45,2887.34,5100],["2015-01-22",2822.45,2854.9,2790.01,2854.9,17600],["2015-01-23",2757.57,2887.34,2757.57,2887.34,12400],["2015-01-26",2887.34,2887.34,2854.9,2887.34,4500],["2015-01-27",2822.45,2822.45,2822.45,2822.45,22900],["2015-01-28",2854.9,2887.34,2854.9,2887.34,2100],["2015-01-29",2887.34,2919.78,2887.34,2919.78,16400],["2015-01-30",2919.78,2919.78,2822.45,2919.78,46000],["2015-02-02",2854.9,2919.78,2854.9,2887.34,24000],["2015-02-03",2887.34,2887.34,2854.9,2854.9,8400],["2015-02-04",2854.9,2887.34,2854.9,2887.34,16600],["2015-02-05",2854.9,2887.34,2854.9,2887.34,6100],["2015-02-06",2854.9,2887.34,2822.45,2887.34,42100],["2015-02-09",2984.66,2984.66,2854.9,2887.34,29100],["2015-02-10",2854.9,2854.9,2854.9,2854.9,8600],["2015-02-11",2854.9,2854.9,2854.9,2854.9,16000],["2015-02-12",2854.9,2919.78,2854.9,2919.78,13100],["2015-02-13",2854.9,2854.9,2854.9,2854.9,15800],["2015-02-24",2757.57,2919.78,2757.57,2854.9,17500],["2015-02-25",2919.78,2984.66,2854.9,2919.78,26800],["2015-02-26",2854.9,2919.78,2854.9,2919.78,15800],["2015-02-27",2919.78,2919.78,2919.78,2919.78,5500],["2015-03-02",2887.34,2952.22,2887.34,2919.78,18300],["2015-03-03",2887.34,2919.78,2887.34,2919.78,11100],["2015-03-04",2919.78,3049.55,2919.78,2952.22,14400],["2015-03-05",2952.22,2952.22,2952.22,2952.22,4800],["2015-03-06",2952.22,3017.11,2919.78,3017.11,12200],["2015-03-09",2919.78,2952.22,2919.78,2952.22,18400],["2015-03-10",2952.22,3081.99,2919.78,3017.11,8700],["2015-03-11",2919.78,3017.11,2919.78,3017.11,5500],["2015-03-12",2984.66,2984.66,2919.78,2984.66,700],["2015-03-13",2952.22,2984.66,2952.22,2984.66,12200],["2015-03-16",2952.22,3081.99,2952.22,2984.66,21700],["2015-03-17",2984.66,3049.55,2984.66,3017.11,38710],["2015-03-18",3017.11,3146.87,2984.66,3049.55,12475],["2015-03-19",3114.43,3211.76,3017.11,3146.87,14300],["2015-03-20",3114.43,3146.87,3049.55,3146.87,22735],["2015-03-23",3146.87,3146.87,3114.43,3146.87,19400],["2015-03-24",3211.76,3211.76,3081.99,3114.43,10300],["2015-03-25",3114.43,3114.43,3114.43,3114.43,2500],["2015-03-26",3081.99,3146.87,3081.99,3146.87,6300],["2015-03-27",3114.43,3114.43,3114.43,3114.43,100],["2015-03-30",3211.76,3211.76,3114.43,3114.43,19900],["2015-03-31",3081.99,3179.32,3017.11,3179.32,21000],["2015-04-01",3081.99,3081.99,3049.55,3081.99,11500],["2015-04-02",3114.43,3114.43,3114.43,3114.43,300],["2015-04-03",3114.43,3114.43,3114.43,3114.43,0],["2015-04-06",3114.43,3114.43,3114.43,3114.43,0],["2015-04-07",3114.43,3114.43,3114.43,3114.43,5000],["2015-04-08",3049.55,3081.99,3049.55,3081.99,8100],["2015-04-09",3081.99,3114.43,3081.99,3114.43,1600],["2015-04-10",3114.43,3114.43,3049.55,3114.43,11100],["2015-04-13",3146.87,3211.76,3114.43,3211.76,26400],["2015-04-14",3309.08,3309.08,3179.32,3211.76,33700],["2015-04-15",3211.76,3211.76,3179.32,3211.76,23600],["2015-04-16",3211.76,3211.76,3179.32,3211.76,3200],["2015-04-17",3211.76,3211.76,3211.76,3211.76,0],["2015-04-20",3179.32,3179.32,3146.87,3146.87,15900],["2015-04-21",3146.87,3179.32,3146.87,3179.32,5200],["2015-04-22",3146.87,3179.32,3146.87,3179.32,7200],["2015-04-23",3146.87,3146.87,3146.87,3146.87,5600],["2015-04-24",3146.87,3179.32,3146.87,3146.87,11500],["2015-04-27",3114.43,3146.87,3114.43,3146.87,200],["2015-05-04",3114.43,3114.43,3049.55,3049.55,12000],["2015-05-05",3146.87,3146.87,3114.43,3114.43,6300],["2015-05-06",3114.43,3114.43,3114.43,3114.43,0],["2015-05-07",3081.99,3114.43,3081.99,3114.43,14100],["2015-05-08",3114.43,3146.87,3114.43,3146.87,23000],["2015-05-11",3146.87,3146.87,2854.9,3114.43,18400],["2015-05-12",3114.43,3114.43,2952.22,3049.55,18700],["2015-05-13",3211.76,3211.76,3017.11,3114.43,16600],["2015-05-14",3114.43,3114.43,3081.99,3081.99,15000],["2015-05-15",3049.55,3081.99,3049.55,3049.55,6400],["2015-05-18",3049.55,3049.55,3017.11,3017.11,6900],["2015-05-19",3017.11,3081.99,3017.11,3081.99,3500],["2015-05-20",3081.99,3081.99,3081.99,3081.99,7400],["2015-05-21",3154.51,3154.51,3154.51,3154.51,100],["2015-05-22",3154.51,3154.51,3154.51,3154.51,0],["2015-05-25",3081.99,3081.99,3045.73,3081.99,14500],["2015-05-26",3045.73,3045.73,3045.73,3045.73,5200],["2015-05-27",3045.73,3045.73,3045.73,3045.73,100],["2015-05-28",3045.73,3045.73,3009.47,3045.73,3000],["2015-05-29",3045.73,3081.99,3045.73,3081.99,10300],["2015-06-01",3045.73,3227.02,3045.73,3227.02,86400],["2015-06-02",3227.02,3444.58,3227.02,3408.32,129750],["2015-06-03",3444.58,3517.09,3444.58,3444.58,80407],["2015-06-04",3480.84,3480.84,3372.06,3372.06,33500],["2015-06-05",3335.8,3408.32,3335.8,3408.32,29700],["2015-06-08",3263.28,3444.58,3263.28,3372.06,18800],["2015-06-09",3299.54,3480.84,3299.54,3372.06,15500],["2015-06-10",3335.8,3335.8,3335.8,3335.8,25500],["2015-06-11",3335.8,3408.32,3299.54,3408.32,11100],["2015-06-12",3372.06,3408.32,3372.06,3408.32,9700],["2015-06-15",3408.32,3480.84,3299.54,3444.58,20700],["2015-06-16",3408.32,3408.32,3408.32,3408.32,3200],["2015-06-17",3372.06,3408.32,3335.8,3335.8,1900],["2015-06-18",3372.06,3372.06,3299.54,3299.54,2000],["2015-06-19",3299.54,3372.06,3299.54,3372.06,4200],["2015-06-22",3372.06,3372.06,3372.06,3372.06,0],["2015-06-23",3372.06,3372.06,3372.06,3372.06,0],["2015-06-24",3372.06,3372.06,3372.06,3372.06,0],["2015-06-25",3335.8,3335.8,3335.8,3335.8,100],["2015-06-26",3263.28,3299.54,3263.28,3263.28,11000],["2015-06-29",3263.28,3263.28,3227.02,3263.28,4000],["2015-06-30",3335.8,3335.8,3263.28,3263.28,8300],["2015-07-01",3263.28,3263.28,3227.02,3227.02,4857],["2015-07-02",3227.02,3299.54,3227.02,3299.54,4100],["2015-07-03",3263.28,3299.54,3227.02,3299.54,22100],["2015-07-06",3335.8,3335.8,3335.8,3335.8,900],["2015-07-07",3227.02,3372.06,3227.02,3372.06,5240],["2015-07-08",3299.54,3299.54,3227.02,3227.02,6500],["2015-07-09",3227.02,3299.54,3190.77,3299.54,5117],["2015-07-10",3263.28,3263.28,3263.28,3263.28,2900],["2015-07-13",3263.28,3263.28,3263.28,3263.28,0],["2015-07-14",3190.77,3227.02,3190.77,3190.77,10500],["2015-07-15",3190.77,3227.02,3154.51,3190.77,9000],["2015-07-16",3190.77,3335.8,3190.77,3335.8,4900],["2015-07-17",3335.8,3335.8,3335.8,3335.8,0],["2015-07-20",3190.77,3372.06,3190.77,3372.06,5100],["2015-07-21",3372.06,3372.06,3372.06,3372.06,0],["2015-07-22",3227.02,3299.54,3227.02,3299.54,1200],["2015-07-23",3299.54,3299.54,3299.54,3299.54,0],["2015-07-24",3299.54,3299.54,3299.54,3299.54,2200],["2015-07-27",3263.28,3263.28,3263.28,3263.28,6000],["2015-07-28",3263.28,3263.28,3190.77,3227.02,11600],["2015-07-29",3227.02,3263.28,3227.02,3263.28,4500],["2015-07-30",3263.28,3263.28,3227.02,3263.28,6500],["2015-07-31",3227.02,3263.28,3190.77,3263.28,11100],["2015-08-03",3263.28,3299.54,3263.28,3263.28,1100],["2015-08-04",3263.28,3263.28,3190.77,3263.28,27800],["2015-08-05",3227.02,3263.28,3154.51,3227.02,35000],["2015-08-06",3227.02,3227.02,3154.51,3227.02,10100],["2015-08-07",3299.54,3299.54,3299.54,3299.54,100],["2015-08-10",3227.02,3227.02,3190.77,3190.77,7600],["2015-08-11",3190.77,3335.8,3190.77,3299.54,76500],["2015-08-12",3263.28,3263.28,3190.77,3190.77,38100],["2015-08-13",3299.54,3299.54,3190.77,3263.28,21700],["2015-08-14",3299.54,3408.32,3263.28,3335.8,19600],["2015-08-17",3263.28,3335.8,3263.28,3335.8,2200],["2015-08-18",3263.28,3299.54,3263.28,3299.54,11700],["2015-08-19",3263.28,3263.28,3227.02,3263.28,17000],["2015-08-20",3263.28,3299.54,3263.28,3299.54,24600],["2015-08-21",3263.28,3299.54,3190.77,3299.54,29700],["2015-08-24",3263.28,3263.28,3154.51,3154.51,64600],["2015-08-25",3263.28,3263.28,3154.51,3190.77,42800],["2015-08-26",3227.02,3372.06,3227.02,3263.28,8600],["2015-08-27",3263.28,3299.54,3263.28,3299.54,26900],["2015-08-28",3263.28,3372.06,3263.28,3372.06,11500],["2015-08-31",3299.54,3299.54,3299.54,3299.54,230],["2015-09-01",3299.54,3299.54,3263.28,3299.54,21972],["2015-09-03",3335.8,3335.8,3299.54,3335.8,3300],["2015-09-04",3299.54,3335.8,3299.54,3335.8,6400],["2015-09-07",3335.8,3408.32,3335.8,3335.8,41700],["2015-09-08",3299.54,3335.8,3299.54,3335.8,16100],["2015-09-09",3335.8,3408.32,3335.8,3408.32,27700],["2015-09-10",3408.32,3599.8,3408.32,3484.91,23800],["2015-09-11",3484.91,3484.91,3484.91,3484.91,0],["2015-09-14",3484.91,3484.91,3484.91,3484.91,0],["2015-09-15",3293.43,3446.61,3293.43,3446.61,6500],["2015-09-16",3408.32,3408.32,3370.02,3370.02,3100],["2015-09-17",3408.32,3408.32,3408.32,3408.32,100],["2015-09-18",3484.91,3484.91,3446.61,3446.61,400],["2015-09-21",3484.91,3484.91,3446.61,3446.61,2200],["2015-09-22",3408.32,3484.91,3408.32,3484.91,8500],["2015-09-23",3484.91,3484.91,3484.91,3484.91,4700],["2015-09-24",3446.61,3484.91,3446.61,3484.91,8400],["2015-09-25",3829.57,3829.57,3523.21,3599.8,5300],["2015-09-28",3599.8,3599.8,3599.8,3599.8,2000],["2015-09-29",3561.5,3561.5,3523.21,3523.21,3000],["2015-09-30",3523.21,3523.21,3523.21,3523.21,0],["2015-10-01",3484.91,3484.91,3484.91,3484.91,100],["2015-10-02",3408.32,3523.21,3408.32,3523.21,10100],["2015-10-05",3523.21,3523.21,3484.91,3484.91,3500],["2015-10-06",3561.5,3561.5,3561.5,3561.5,1000],["2015-10-07",3523.21,3561.5,3523.21,3561.5,14100],["2015-10-08",3561.5,3638.09,3561.5,3599.8,19800],["2015-10-09",3599.8,3638.09,3599.8,3599.8,78300],["2015-10-12",3638.09,3791.28,3638.09,3638.09,59400],["2015-10-13",3638.09,3676.39,3638.09,3676.39,26300],["2015-10-14",3676.39,3676.39,3638.09,3676.39,14800],["2015-10-15",3638.09,3638.09,3484.91,3638.09,17500],["2015-10-16",3638.09,3638.09,3599.8,3599.8,19100],["2015-10-19",3599.8,3599.8,3523.21,3599.8,22700],["2015-10-20",3561.5,3561.5,3523.21,3523.21,19600],["2015-10-21",3523.21,3523.21,3523.21,3523.21,15700],["2015-10-22",3523.21,3714.68,3523.21,3638.09,63200],["2015-10-23",3676.39,3676.39,3599.8,3638.09,36700],["2015-10-26",3638.09,3638.09,3599.8,3638.09,10300],["2015-10-27",3599.8,3638.09,3599.8,3638.09,32600],["2015-10-28",3638.09,3676.39,3638.09,3676.39,36900],["2015-10-29",3638.09,3638.09,3523.21,3561.5,28300],["2015-10-30",3676.39,3752.98,3638.09,3714.68,94900],["2015-11-02",3752.98,3982.75,3752.98,3829.57,111440],["2015-11-03",3906.16,3982.75,3906.16,3982.75,101472],["2015-11-04",3867.87,3944.46,3829.57,3944.46,34940],["2015-11-05",3982.75,3982.75,3791.28,3829.57,55400],["2015-11-06",3829.57,3829.57,3714.68,3714.68,28860],["2015-11-09",3791.28,3791.28,3676.39,3676.39,5500],["2015-11-10",3676.39,3791.28,3638.09,3714.68,32805],["2015-11-11",3714.68,3829.57,3714.68,3829.57,32410],["2015-11-12",3829.57,3867.87,3829.57,3829.57,23500],["2015-11-13",3752.98,3829.57,3752.98,3829.57,24400],["2015-11-16",3829.57,3829.57,3829.57,3829.57,3200],["2015-11-17",3752.98,3829.57,3676.39,3791.28,27900],["2015-11-18",3714.68,3752.98,3676.39,3714.68,49310],["2015-11-19",3714.68,3752.98,3714.68,3714.68,17206],["2015-11-20",3714.68,3791.28,3714.68,3791.28,15600],["2015-11-23",3752.98,3752.98,3714.68,3752.98,29200],["2015-11-24",3752.98,3752.98,3714.68,3714.68,24100],["2015-11-25",3752.98,3752.98,3714.68,3714.68,12200],["2015-11-26",3791.28,3791.28,3714.68,3752.98,7100],["2015-11-27",3714.68,3714.68,3714.68,3714.68,23800],["2015-11-30",3714.68,3752.98,3714.68,3752.98,27002],["2015-12-01",3714.68,3752.98,3714.68,3752.98,1700],["2015-12-02",3714.68,3752.98,3714.68,3752.98,11600],["2015-12-03",3752.98,3752.98,3714.68,3714.68,1700],["2015-12-04",3714.68,3714.68,3714.68,3714.68,13000],["2015-12-07",3714.68,3714.68,3676.39,3714.68,27200],["2015-12-08",3714.68,3752.98,3714.68,3752.98,36400],["2015-12-09",3714.68,3752.98,3714.68,3714.68,41300],["2015-12-10",3829.57,3906.16,3791.28,3867.87,38900],["2015-12-11",3867.87,3867.87,3791.28,3867.87,6013],["2015-12-14",3829.57,3829.57,3829.57,3829.57,1500],["2015-12-15",3791.28,3791.28,3791.28,3791.28,2700],["2015-12-16",3867.87,3867.87,3791.28,3829.57,13500],["2015-12-17",3791.28,3791.28,3752.98,3791.28,21000],["2015-12-18",3752.98,3829.57,3752.98,3829.57,6800],["2015-12-21",3752.98,3829.57,3752.98,3829.57,10100],["2015-12-22",3752.98,3752.98,3752.98,3752.98,5000],["2015-12-23",3752.98,3752.98,3752.98,3752.98,2000],["2015-12-24",3752.98,3752.98,3752.98,3752.98,0],["2015-12-25",3752.98,3752.98,3714.68,3714.68,8600],["2015-12-28",3714.68,3714.68,3714.68,3714.68,4000],["2015-12-29",3714.68,3714.68,3714.68,3714.68,7100],["2015-12-30",3714.68,3752.98,3714.68,3714.68,17800],["2015-12-31",3714.68,3791.28,3714.68,3791.28,14500],["2016-01-04",3714.68,3791.28,3714.68,3791.28,4300],["2016-01-05",3752.98,3752.98,3714.68,3714.68,5800],["2016-01-06",3752.98,3752.98,3752.98,3752.98,1700],["2016-01-07",3714.68,3752.98,3676.39,3752.98,24800],["2016-01-08",3676.39,3714.68,3676.39,3676.39,22100],["2016-01-11",3638.09,3676.39,3638.09,3676.39,3200],["2016-01-12",3638.09,3638.09,3523.21,3599.8,24500],["2016-01-13",3599.8,3599.8,3599.8,3599.8,1000],["2016-01-14",3599.8,3752.98,3561.5,3561.5,10600],["2016-01-15",3216.84,3599.8,3216.84,3599.8,3800],["2016-01-18",3561.5,3561.5,3446.61,3484.91,12200],["2016-01-19",3561.5,3561.5,3561.5,3561.5,2000],["2016-01-20",3523.21,3523.21,3370.02,3370.02,21200],["2016-01-21",3370.02,3370.02,3255.14,3370.02,11600],["2016-01-22",3370.02,3484.91,3293.43,3484.91,21200],["2016-01-25",3752.98,3752.98,3752.98,3752.98,100],["2016-01-26",3484.91,3484.91,3446.61,3484.91,8500],["2016-01-27",3484.91,3484.91,3484.91,3484.91,7800],["2016-01-28",3484.91,3484.91,3446.61,3484.91,5000],["2016-01-29",3523.21,3523.21,3484.91,3484.91,31900],["2016-02-01",3484.91,3484.91,3484.91,3484.91,100],["2016-02-02",3484.91,3484.91,3484.91,3484.91,100],["2016-02-03",3446.61,3446.61,3370.02,3446.61,6200],["2016-02-04",3446.61,3523.21,3446.61,3523.21,2500],["2016-02-05",3523.21,3752.98,3523.21,3752.98,3200],["2016-02-15",3676.39,3676.39,3638.09,3638.09,300],["2016-02-16",3982.75,3982.75,3906.16,3982.75,203110],["2016-02-17",4327.42,4365.71,3982.75,4327.42,210900],["2016-02-18",4327.42,4327.42,4174.23,4250.82,42230],["2016-02-19",4212.53,4365.71,4021.05,4212.53,70200],["2016-02-22",4289.12,4595.49,4289.12,4442.3,149410],["2016-02-23",4557.19,4672.08,4442.3,4557.19,122600],["2016-02-24",4557.19,4557.19,4365.71,4404.01,47606],["2016-02-25",4404.01,4480.6,4289.12,4365.71,91010],["2016-02-26",4365.71,4557.19,4365.71,4442.3,67500],["2016-02-29",4480.6,4480.6,4404.01,4442.3,53230],["2016-03-01",4365.71,4863.56,4365.71,4748.67,218200],["2016-03-02",4786.96,4940.15,4786.96,4786.96,175100],["2016-03-03",4786.96,4940.15,4710.37,4863.56,118300],["2016-03-04",4825.26,4863.56,4786.96,4786.96,39200],["2016-03-07",4825.26,4825.26,4595.49,4595.49,93600],["2016-03-08",4710.37,4710.37,4480.6,4595.49,89300],["2016-03-09",4518.89,4672.08,4442.3,4480.6,139400],["2016-03-10",4442.3,4595.49,4442.3,4595.49,129800],["2016-03-11",4672.08,4940.15,4595.49,4825.26,315100],["2016-03-14",4863.56,5169.92,4825.26,5131.63,234010],["2016-03-15",5208.22,5208.22,4940.15,5016.74,147862],["2016-03-16",5016.74,5131.63,4940.15,5016.74,89600],["2016-03-17",5016.74,5016.74,4825.26,4863.56,83100],["2016-03-18",4863.56,4863.56,4825.26,4825.26,116562],["2016-03-21",4825.26,4825.26,4748.67,4786.96,92710],["2016-03-22",4786.96,4940.15,4633.78,4863.56,111200],["2016-03-23",4786.96,4825.26,4710.37,4748.67,61662],["2016-03-24",4825.26,4901.85,4748.67,4863.56,70310],["2016-03-25",4786.96,4825.26,4672.08,4786.96,57500],["2016-03-28",4672.08,4901.85,4672.08,4901.85,88900],["2016-03-29",4825.26,5131.63,4825.26,4978.44,225616],["2016-03-30",4978.44,5361.4,4940.15,5323.1,242750],["2016-03-31",5323.1,5667.77,5323.1,5552.88,311100],["2016-04-01",5552.88,5552.88,5246.51,5437.99,124788],["2016-04-04",5361.4,5361.4,5131.63,5131.63,76900],["2016-04-05",5093.33,5169.92,4978.44,5055.03,133300],["2016-04-06",5055.03,5246.51,5016.74,5246.51,71100],["2016-04-07",5284.81,5284.81,5169.92,5208.22,64100],["2016-04-08",5208.22,5437.99,5169.92,5361.4,130400],["2016-04-11",5476.29,5552.88,5361.4,5514.58,98430],["2016-04-12",5552.88,5552.88,5284.81,5284.81,168130],["2016-04-13",5208.22,5246.51,5093.33,5131.63,304500],["2016-04-14",5399.7,5399.7,5131.63,5169.92,121210],["2016-04-15",5131.63,5169.92,5093.33,5093.33,89600],["2016-04-19",5055.03,5093.33,4978.44,5093.33,105000],["2016-04-20",5016.74,5016.74,4786.96,4825.26,179800],["2016-04-21",4863.56,4940.15,4786.96,4786.96,76800],["2016-04-22",4825.26,4825.26,4748.67,4748.67,123760],["2016-04-25",4748.67,4863.56,4748.67,4863.56,97510],["2016-04-26",4825.26,4940.15,4825.26,4940.15,122700],["2016-04-27",4901.85,4940.15,4786.96,4786.96,39200],["2016-04-28",4786.96,4825.26,4786.96,4825.26,41400],["2016-04-29",4825.26,4825.26,4748.67,4748.67,58130],["2016-05-04",4710.37,4748.67,4633.78,4748.67,32600],["2016-05-05",4748.67,4748.67,4748.67,4748.67,9400],["2016-05-06",4748.67,4748.67,4557.19,4595.49,95500],["2016-05-09",4595.49,4825.26,4595.49,4710.37,110500],["2016-05-10",4786.96,4786.96,4633.78,4672.08,12600],["2016-05-11",4710.37,4710.37,4595.49,4710.37,16100],["2016-05-12",4672.08,4672.08,4595.49,4672.08,15390],["2016-05-13",4710.37,4710.37,4557.19,4595.49,36100],["2016-05-16",4557.19,4595.49,4557.19,4595.49,18220],["2016-05-17",4518.89,4633.78,4518.89,4595.49,53800],["2016-05-18",4557.19,4557.19,4518.89,4518.89,26200],["2016-05-19",4518.89,4518.89,4365.71,4365.71,62336],["2016-05-20",4365.71,4365.71,4289.12,4289.12,18400],["2016-05-23",4289.12,4480.6,4289.12,4480.6,34510],["2016-05-24",4480.6,4672.08,4480.6,4595.49,91100],["2016-05-25",4710.37,4710.37,4595.49,4595.49,2400],["2016-05-26",4518.89,4557.19,4365.71,4365.71,23200],["2016-05-27",4365.71,4442.3,4365.71,4442.3,4235],["2016-05-30",4480.6,4518.89,4404.01,4442.3,25606],["2016-05-31",4442.3,4480.6,4404.01,4480.6,20200],["2016-06-01",4518.89,4518.89,4442.3,4480.6,37205],["2016-06-02",4518.89,4557.19,4480.6,4557.19,1600],["2016-06-03",4595.49,4633.78,4557.19,4595.49,21400],["2016-06-06",4595.49,4595.49,4480.6,4518.89,23000],["2016-06-07",4480.6,4518.89,4442.3,4518.89,24000],["2016-06-08",4480.6,4710.37,4480.6,4672.08,71780],["2016-06-09",4672.08,4710.37,4672.08,4710.37,21800],["2016-06-10",4672.08,4672.08,4633.78,4633.78,13900],["2016-06-13",4595.49,4595.49,4518.89,4595.49,32800],["2016-06-14",4633.78,4672.08,4595.49,4633.78,11500],["2016-06-15",4633.78,4748.67,4633.78,4710.37,69610],["2016-06-16",4710.37,4710.37,4633.78,4710.37,40400],["2016-06-17",4710.37,4710.37,4672.08,4672.08,32300],["2016-06-20",4672.08,4710.37,4633.78,4672.08,14450],["2016-06-21",4633.78,4672.08,4633.78,4633.78,22710],["2016-06-22",4593.83,4713.67,4593.83,4713.67,25700],["2016-06-23",4793.57,4793.57,4713.67,4753.62,18000],["2016-06-24",4713.67,4713.67,4394.1,4434.05,97100],["2016-06-27",4593.83,4593.83,4154.42,4553.89,25800],["2016-06-28",4513.94,4513.94,4394.1,4394.1,22200],["2016-06-29",4513.94,4593.83,4434.05,4474.0,29050],["2016-06-30",4553.89,4553.89,4513.94,4513.94,29100],["2016-07-01",4553.89,4553.89,4474.0,4553.89,3220],["2016-07-04",4593.83,4593.83,4513.94,4513.94,11810],["2016-07-05",4593.83,4593.83,4434.05,4553.89,34500],["2016-07-06",4394.1,4553.89,4354.16,4513.94,61300],["2016-07-07",4553.89,4553.89,4434.05,4474.0,33100],["2016-07-08",4553.89,4553.89,4513.94,4513.94,27500],["2016-07-11",4513.94,4753.62,4513.94,4633.78,72200],["2016-07-12",4673.73,4673.73,4593.83,4633.78,130600],["2016-07-13",4713.67,4993.3,4673.73,4993.3,286811],["2016-07-14",5033.25,5272.92,4993.3,5033.25,190800],["2016-07-15",5073.19,5073.19,4993.3,5073.19,61200],["2016-07-18",5073.19,5073.19,4993.3,5073.19,67200],["2016-07-19",4873.46,5073.19,4833.51,5033.25,132411],["2016-07-20",4953.35,4953.35,4713.67,4793.57,101800],["2016-07-21",4713.67,4713.67,4434.05,4474.0,123700],["2016-07-22",4474.0,4553.89,4434.05,4474.0,23220],["2016-07-25",4474.0,4474.0,4394.1,4434.05,23700],["2016-07-26",4513.94,4513.94,4434.05,4474.0,28600],["2016-07-27",4474.0,4474.0,4354.16,4474.0,91400],["2016-07-28",4394.1,4434.05,4394.1,4434.05,16100],["2016-07-29",4394.1,4474.0,4354.16,4474.0,14400],["2016-08-01",4394.1,4394.1,4394.1,4394.1,16500],["2016-08-02",4394.1,4394.1,4274.26,4394.1,46700],["2016-08-03",4394.1,4434.05,4354.16,4354.16,10400],["2016-08-04",4513.94,4513.94,4354.16,4354.16,17200],["2016-08-05",4354.16,4474.0,4354.16,4434.05,18510],["2016-08-08",4474.0,4474.0,4194.37,4194.37,92522],["2016-08-09",4354.16,4354.16,4194.37,4194.37,38100],["2016-08-10",4194.37,4274.26,4154.42,4154.42,24000],["2016-08-11",4194.37,4314.21,4154.42,4194.37,14600],["2016-08-12",4234.32,4314.21,4194.37,4194.37,15400],["2016-08-15",4194.37,4194.37,4194.37,4194.37,12100],["2016-08-16",4194.37,4234.32,4194.37,4194.37,45800],["2016-08-17",4234.32,4274.26,4234.32,4274.26,23800],["2016-08-18",4274.26,4274.26,4234.32,4274.26,6600],["2016-08-19",4274.26,4274.26,4194.37,4234.32,9100],["2016-08-22",4194.37,4274.26,4194.37,4274.26,13500],["2016-08-23",4274.26,4314.21,4194.37,4314.21,11800],["2016-08-24",4194.37,4274.26,4194.37,4234.32,14200],["2016-08-25",4234.32,4234.32,4194.37,4234.32,15400],["2016-08-26",4274.26,4274.26,4194.37,4274.26,14300],["2016-08-29",4274.26,4314.21,4234.32,4314.21,45500],["2016-08-30",4274.26,4274.26,4274.26,4274.26,4200],["2016-08-31",4314.21,4354.16,4234.32,4274.26,18500],["2016-09-01",4274.26,4274.26,4154.42,4234.32,1400],["2016-09-05",4234.32,4234.32,4194.37,4194.37,9800],["2016-09-06",4234.32,4234.32,4154.42,4194.37,11600],["2016-09-07",4234.32,4234.32,4194.37,4194.37,6200],["2016-09-08",4234.32,4234.32,4234.32,4234.32,3300],["2016-09-09",4234.32,4234.32,4154.42,4154.42,4500],["2016-09-12",4234.32,4234.32,4194.37,4234.32,7700],["2016-09-13",4234.32,4234.32,4234.32,4234.32,1500],["2016-09-14",4154.42,4154.42,4114.48,4154.42,17900],["2016-09-15",4154.42,4154.42,4114.48,4154.42,1600],["2016-09-16",4114.48,4154.42,4074.53,4114.48,6000],["2016-09-19",3874.8,3874.8,3874.8,3874.8,1900],["2016-09-20",3874.8,4074.53,3874.8,4074.53,5016],["2016-09-21",4034.59,4034.59,3954.69,4034.59,6500],["2016-09-22",4034.59,4034.59,4034.59,4034.59,3100],["2016-09-23",4034.59,4034.59,3954.69,3994.64,4900],["2016-09-26",3914.75,4074.53,3914.75,3994.64,11678],["2016-09-27",3994.64,3994.64,3834.85,3914.75,13800],["2016-09-28",3914.75,3954.69,3874.8,3954.69,17400],["2016-09-29",3914.75,3914.75,3914.75,3914.75,2500],["2016-09-30",3914.75,3914.75,3914.75,3914.75,490],["2016-10-03",3874.8,3874.8,3834.85,3834.85,12300],["2016-10-04",3914.75,3914.75,3874.8,3874.8,5004],["2016-10-05",3914.75,3914.75,3874.8,3874.8,40000],["2016-10-06",3914.75,3914.75,3874.8,3874.8,3300],["2016-10-07",3874.8,3954.69,3874.8,3954.69,17600],["2016-10-10",3954.69,3954.69,3954.69,3954.69,9300],["2016-10-11",3954.69,4114.48,3954.69,4114.48,37700],["2016-10-12",3954.69,3994.64,3914.75,3994.64,9600],["2016-10-13",4034.59,4034.59,3954.69,3954.69,6300],["2016-10-14",3994.64,4074.53,3954.69,4074.53,4800],["2016-10-17",4074.53,4074.53,4074.53,4074.53,0],["2016-10-18",3994.64,4074.53,3994.64,4074.53,6300],["2016-10-19",3994.64,4034.59,3994.64,4034.59,2400],["2016-10-20",3994.64,4034.59,3994.64,4034.59,1800],["2016-10-21",3994.64,3994.64,3994.64,3994.64,800],["2016-10-24",3954.69,3954.69,3914.75,3954.69,9200],["2016-10-25",3834.85,3954.69,3794.91,3914.75,9300],["2016-10-26",3914.75,3914.75,3834.85,3834.85,7200],["2016-10-27",3874.8,3874.8,3874.8,3874.8,2200],["2016-10-28",3874.8,4034.59,3874.8,4034.59,1400],["2016-10-31",3994.64,3994.64,3994.64,3994.64,8000],["2016-11-01",3994.64,3994.64,3914.75,3954.69,8500],["2016-11-02",3954.69,3994.64,3914.75,3994.64,5800],["2016-11-03",3914.75,3914.75,3874.8,3914.75,17600],["2016-11-04",3914.75,3954.69,3914.75,3954.69,12800],["2016-11-07",3914.75,3994.64,3914.75,3994.64,4100],["2016-11-08",3954.69,3994.64,3954.69,3994.64,10000],["2016-11-09",3914.75,3954.69,3874.8,3914.75,38400],["2016-11-10",3914.75,3954.69,3914.75,3954.69,1800],["2016-11-11",3954.69,3994.64,3954.69,3994.64,21400],["2016-11-14",3914.75,3954.69,3914.75,3954.69,16500],["2016-11-15",3954.69,3954.69,3954.69,3954.69,15600],["2016-11-16",3954.69,3954.69,3954.69,3954.69,11000],["2016-11-17",3954.69,3954.69,3914.75,3954.69,10900],["2016-11-18",3954.69,3994.64,3914.75,3954.69,14700],["2016-11-21",3954.69,3954.69,3954.69,3954.69,14200],["2016-11-22",3954.69,3954.69,3954.69,3954.69,300],["2016-11-23",3994.64,4114.48,3994.64,4114.48,19100],["2016-11-24",4114.48,4114.48,4034.59,4034.59,4200],["2016-11-25",4034.59,4034.59,4034.59,4034.59,4600],["2016-11-28",4114.48,4114.48,4034.59,4114.48,3610],["2016-11-29",4034.59,4114.48,4034.59,4114.48,10100],["2016-11-30",3954.69,4114.48,3954.69,4114.48,2100],["2016-12-01",4114.48,4114.48,4034.59,4034.59,4300],["2016-12-02",4114.48,4114.48,4074.53,4074.53,1300],["2016-12-05",4034.59,4034.59,4034.59,4034.59,6100],["2016-12-06",4074.53,4154.42,4034.59,4154.42,3900],["2016-12-07",4154.42,4513.94,4154.42,4194.37,2800],["2016-12-08",4194.37,4194.37,4194.37,4194.37,1500],["2016-12-09",4404.09,4404.09,4236.31,4278.26,15300],["2016-12-12",4320.2,4320.2,4194.37,4320.2,8400],["2016-12-13",4320.2,4320.2,4320.2,4320.2,0],["2016-12-14",4152.43,4236.31,4152.43,4236.31,28800],["2016-12-15",4068.54,4194.37,4026.6,4026.6,4400],["2016-12-16",4362.15,4362.15,4362.15,4362.15,100],["2016-12-19",4068.54,4278.26,4068.54,4278.26,3100],["2016-12-20",4194.37,4194.37,4194.37,4194.37,10000],["2016-12-21",4110.48,4152.43,4110.48,4110.48,5900],["2016-12-22",4110.48,4236.31,4110.48,4236.31,1700],["2016-12-23",4110.48,4236.31,4110.48,4236.31,1000],["2016-12-26",4236.31,4236.31,4236.31,4236.31,0],["2016-12-27",4152.43,4152.43,4152.43,4152.43,1500],["2016-12-28",4152.43,4194.37,4110.48,4194.37,6100],["2016-12-29",4110.48,4110.48,4110.48,4110.48,1500],["2016-12-30",4236.31,4236.31,4110.48,4110.48,2300],["2017-01-03",4110.48,4194.37,4110.48,4194.37,2600],["2017-01-04",4194.37,4194.37,4110.48,4110.48,5400],["2017-01-05",4152.43,4152.43,4152.43,4152.43,1000],["2017-01-06",4152.43,4152.43,4152.43,4152.43,0],["2017-01-09",4529.92,4529.92,4194.37,4194.37,3100],["2017-01-10",4194.37,4362.15,4194.37,4362.15,1100],["2017-01-11",4236.31,4236.31,4110.48,4110.48,11400],["2017-01-12",4110.48,4194.37,4068.54,4194.37,4100],["2017-01-13",4194.37,4236.31,4194.37,4236.31,1200],["2017-01-16",4236.31,4236.31,4236.31,4236.31,0],["2017-01-17",4236.31,4236.31,4236.31,4236.31,0],["2017-01-18",4236.31,4236.31,4236.31,4236.31,0],["2017-01-19",4194.37,4194.37,4194.37,4194.37,1000],["2017-01-20",4194.37,4194.37,4194.37,4194.37,0],["2017-01-23",4110.48,4236.31,4110.48,4236.31,4700],["2017-01-24",4236.31,4278.26,4236.31,4278.26,4800],["2017-01-25",4278.26,4320.2,4278.26,4320.2,9900],["2017-02-02",4320.2,4320.2,4320.2,4320.2,0],["2017-02-03",4152.43,4194.37,4110.48,4194.37,10700],["2017-02-06",4110.48,4110.48,3942.71,4026.6,26400],["2017-02-07",4026.6,4026.6,4026.6,4026.6,2000],["2017-02-08",3858.82,3858.82,3732.99,3732.99,69300],["2017-02-09",3691.05,3942.71,3691.05,3942.71,4100],["2017-02-10",3858.82,3942.71,3858.82,3942.71,1800],["2017-02-13",3858.82,3858.82,3774.93,3816.88,14800],["2017-02-14",3732.99,3984.65,3732.99,3942.71,9300],["2017-02-15",3858.82,3858.82,3858.82,3858.82,2300],["2017-02-16",3858.82,3858.82,3858.82,3858.82,12000],["2017-02-17",3858.82,3858.82,3858.82,3858.82,32300],["2017-02-20",3900.76,3900.76,3900.76,3900.76,25700],["2017-02-21",3900.76,3900.76,3900.76,3900.76,16000],["2017-02-22",3900.76,3900.76,3900.76,3900.76,16500],["2017-02-23",3858.82,3942.71,3858.82,3942.71,8200],["2017-02-24",3900.76,3942.71,3900.76,3942.71,31500],["2017-02-27",3900.76,3984.65,3900.76,3984.65,2100],["2017-02-28",3942.71,3942.71,3900.76,3900.76,8600],["2017-03-01",3900.76,3900.76,3858.82,3858.82,22700],["2017-03-02",3984.65,3984.65,3900.76,3900.76,12490],["2017-03-03",3900.76,3900.76,3900.76,3900.76,0],["2017-03-06",3900.76,3984.65,3900.76,3984.65,9700],["2017-03-07",3984.65,3984.65,3900.76,3942.71,11800],["2017-03-08",3900.76,3900.76,3900.76,3900.76,8600],["2017-03-09",3900.76,3900.76,3900.76,3900.76,9000],["2017-03-10",3900.76,3942.71,3900.76,3900.76,20400],["2017-03-13",3900.76,3900.76,3774.93,3900.76,39000],["2017-03-14",3984.65,3984.65,3984.65,3984.65,100],["2017-03-15",3942.71,3942.71,3900.76,3900.76,6700],["2017-03-16",3900.76,3984.65,3900.76,3900.76,15900],["2017-03-17",3900.76,3900.76,3858.82,3858.82,4000],["2017-03-20",3858.82,3942.71,3858.82,3942.71,32600],["2017-03-21",3900.76,3900.76,3900.76,3900.76,21700],["2017-03-22",3900.76,3984.65,3900.76,3984.65,8100],["2017-03-23",3900.76,3984.65,3900.76,3984.65,22700],["2017-03-24",3900.76,3900.76,3858.82,3900.76,14500],["2017-03-27",3942.71,3984.65,3942.71,3984.65,21600],["2017-03-28",3942.71,3942.71,3942.71,3942.71,20400],["2017-03-29",3942.71,3984.65,3942.71,3984.65,28200],["2017-03-30",3942.71,3984.65,3942.71,3984.65,15300],["2017-03-31",3942.71,3942.71,3900.76,3900.76,10600],["2017-04-03",3942.71,4152.43,3942.71,4152.43,30000],["2017-04-04",3984.65,4068.54,3942.71,4068.54,16000],["2017-04-05",3942.71,3942.71,3858.82,3900.76,33900],["2017-04-07",4068.54,4068.54,3942.71,3942.71,400],["2017-04-10",3942.71,4068.54,3774.93,4068.54,47800],["2017-04-11",3942.71,4068.54,3942.71,4068.54,35630],["2017-04-12",4110.48,4110.48,3942.71,4068.54,16200],["2017-04-13",4068.54,4068.54,4068.54,4068.54,0],["2017-04-14",3900.76,4110.48,3900.76,4110.48,500],["2017-04-17",4152.43,4152.43,3984.65,4110.48,360],["2017-04-18",4110.48,4110.48,4110.48,4110.48,0],["2017-04-19",4110.48,4404.09,4110.48,4110.48,1200],["2017-04-20",4194.37,4194.37,4068.54,4110.48,48500],["2017-04-21",4068.54,4068.54,4068.54,4068.54,40000],["2017-04-24",4068.54,4068.54,4068.54,4068.54,1900],["2017-04-25",3858.82,4026.6,3774.93,4026.6,10100],["2017-04-26",4026.6,4026.6,4026.6,4026.6,0],["2017-04-27",4026.6,4026.6,3984.65,3984.65,8300],["2017-04-28",3984.65,4026.6,3984.65,4026.6,41500],["2017-05-03",4068.54,4110.48,4068.54,4110.48,34200],["2017-05-04",4152.43,4487.98,4068.54,4152.43,46900],["2017-05-05",4110.48,4194.37,4068.54,4152.43,43100],["2017-05-08",4194.37,4194.37,4110.48,4152.43,45610],["2017-05-09",4110.48,4110.48,4110.48,4110.48,27000],["2017-05-10",4110.48,4110.48,4110.48,4110.48,40600],["2017-05-11",4152.43,4194.37,4110.48,4194.37,6430],["2017-05-12",4238.52,4282.67,4238.52,4282.67,61100],["2017-05-15",4282.67,4370.98,4282.67,4282.67,4900],["2017-05-16",4282.67,4282.67,4282.67,4282.67,6000],["2017-05-17",4326.82,4326.82,4194.37,4238.52,10830],["2017-05-18",4238.52,4282.67,4238.52,4282.67,10300],["2017-05-19",4282.67,4326.82,4282.67,4326.82,3200],["2017-05-22",4282.67,4282.67,4282.67,4282.67,21000],["2017-05-23",4282.67,4282.67,4282.67,4282.67,8600],["2017-05-24",4282.67,4326.82,4282.67,4326.82,4100],["2017-05-25",4282.67,4415.13,4017.77,4415.13,11600],["2017-05-26",4370.98,4415.13,4282.67,4415.13,6800],["2017-05-29",4326.82,4370.98,4282.67,4370.98,2400],["2017-05-30",4282.67,4370.98,4282.67,4370.98,1900],["2017-05-31",4282.67,4326.82,4282.67,4282.67,10100],["2017-06-01",4282.67,4370.98,4282.67,4370.98,2200],["2017-06-02",4370.98,4370.98,4370.98,4370.98,1800],["2017-06-05",4326.82,4326.82,4326.82,4326.82,28900],["2017-06-06",4282.67,4326.82,4282.67,4326.82,6500],["2017-06-07",4326.82,4370.98,4326.82,4370.98,7900],["2017-06-08",4326.82,4326.82,4238.52,4326.82,13100],["2017-06-09",4370.98,4370.98,4326.82,4370.98,2000],["2017-06-12",4326.82,4370.98,4326.82,4370.98,9000],["2017-06-13",4326.82,4326.82,4326.82,4326.82,10600],["2017-06-14",4326.82,4370.98,4326.82,4370.98,7400],["2017-06-15",4326.82,4370.98,4326.82,4370.98,2000],["2017-06-16",4326.82,4370.98,4282.67,4370.98,12400],["2017-06-19",4326.82,4370.98,4326.82,4370.98,1900],["2017-06-20",4326.82,4370.98,4326.82,4370.98,900],["2017-06-21",4326.82,4326.82,4326.82,4326.82,3200],["2017-06-22",4326.82,4326.82,4326.82,4326.82,4100],["2017-06-23",4326.82,4370.98,4282.67,4370.98,12200],["2017-06-26",4326.82,4370.98,4326.82,4370.98,20000],["2017-06-27",4326.82,4370.98,4326.82,4370.98,17100],["2017-06-28",4326.82,4326.82,4282.67,4326.82,6000],["2017-06-29",4326.82,4415.13,4326.82,4370.98,26800],["2017-06-30",4326.82,4370.98,4326.82,4370.98,11000],["2017-07-03",4326.82,4415.13,4326.82,4370.98,2300],["2017-07-04",4724.19,4724.19,4326.82,4724.19,3800],["2017-07-05",4415.13,4415.13,4326.82,4415.13,4400],["2017-07-06",4724.19,4724.19,4326.82,4635.88,7400],["2017-07-07",4635.88,4635.88,4326.82,4591.73,2700],["2017-07-10",4635.88,4635.88,4326.82,4326.82,3600],["2017-07-11",4503.43,4503.43,4150.22,4459.28,2100],["2017-07-12",4326.82,4326.82,4326.82,4326.82,9800],["2017-07-13",4326.82,4370.98,4326.82,4370.98,12700],["2017-07-14",4326.82,4370.98,4326.82,4326.82,1846],["2017-07-17",4503.43,4503.43,4282.67,4326.82,2200],["2017-07-18",4415.13,4415.13,4415.13,4415.13,100],["2017-07-19",4326.82,4326.82,4326.82,4326.82,852],["2017-07-20",4459.28,4459.28,4415.13,4415.13,58002],["2017-07-21",4547.58,4547.58,4282.67,4370.98,3518],["2017-07-24",4415.13,4459.28,4415.13,4459.28,66600],["2017-07-25",4415.13,4459.28,4415.13,4459.28,3800],["2017-07-26",4459.28,4459.28,4370.98,4459.28,2000],["2017-07-27",4459.28,4459.28,4415.13,4415.13,46100],["2017-07-28",4415.13,4503.43,4415.13,4503.43,5500],["2017-07-31",4635.88,4635.88,4635.88,4635.88,100],["2017-08-01",4415.13,4547.58,4415.13,4547.58,3700],["2017-08-02",4503.43,4503.43,4415.13,4415.13,35600],["2017-08-03",4503.43,4503.43,4503.43,4503.43,100],["2017-08-04",4503.43,4503.43,4503.43,4503.43,0],["2017-08-07",4415.13,4547.58,4415.13,4547.58,1200],["2017-08-08",4547.58,4547.58,4547.58,4547.58,0],["2017-08-09",4415.13,4503.43,4415.13,4503.43,40200],["2017-08-10",4503.43,4503.43,4415.13,4415.13,30100],["2017-08-11",4415.13,4503.43,4415.13,4415.13,24300],["2017-08-14",4459.28,4459.28,4459.28,4459.28,100],["2017-08-15",4415.13,4459.28,4415.13,4459.28,6010],["2017-08-16",4503.43,4503.43,4503.43,4503.43,100],["2017-08-17",4415.13,4459.28,4415.13,4459.28,8900],["2017-08-18",4503.43,4503.43,4415.13,4503.43,2200],["2017-08-21",4415.13,4503.43,4415.13,4503.43,6110],["2017-08-22",4503.43,4503.43,4459.28,4459.28,4100],["2017-08-23",4459.28,4459.28,4459.28,4459.28,6100],["2017-08-24",4459.28,4459.28,4459.28,4459.28,3800],["2017-08-25",4459.28,4503.43,4459.28,4503.43,13400],["2017-08-28",4547.58,4635.88,4547.58,4547.58,900],["2017-08-29",4680.03,4680.03,4547.58,4635.88,700],["2017-08-30",4635.88,4635.88,4635.88,4635.88,0],["2017-08-31",4635.88,4635.88,4635.88,4635.88,0],["2017-09-01",4768.34,4768.34,4724.19,4724.19,200],["2017-09-05",4459.28,4724.19,4459.28,4724.19,418],["2017-09-06",4724.19,4724.19,4724.19,4724.19,0],["2017-09-07",4459.28,4680.03,4459.28,4680.03,3100],["2017-09-08",4680.03,4680.03,4680.03,4680.03,0],["2017-09-11",4503.43,4635.88,4459.28,4635.88,10300],["2017-09-12",4635.88,4635.88,4635.88,4635.88,0],["2017-09-13",4635.88,4635.88,4635.88,4635.88,0],["2017-09-14",4635.88,4635.88,4635.88,4635.88,0],["2017-09-15",4547.58,4547.58,4547.58,4547.58,3000],["2017-09-18",4591.73,4680.03,4547.58,4680.03,11718],["2017-09-19",4635.88,4680.03,4635.88,4680.03,400],["2017-09-20",4591.73,4591.73,4591.73,4591.73,10000],["2017-09-21",4591.73,4635.88,4591.73,4635.88,15800],["2017-09-22",4812.49,4812.49,4635.88,4635.88,4900],["2017-09-25",4768.34,4768.34,4768.34,4768.34,100],["2017-09-26",4768.34,4768.34,4768.34,4768.34,0],["2017-09-27",4768.34,4768.34,4768.34,4768.34,0],["2017-09-28",4944.94,5121.55,4944.94,5121.55,200],["2017-09-29",4768.34,4989.09,4768.34,4989.09,9300],["2017-10-02",4989.09,4989.09,4989.09,4989.09,0],["2017-10-03",4989.09,4989.09,4989.09,4989.09,0],["2017-10-04",4680.03,4812.49,4680.03,4812.49,300],["2017-10-05",4812.49,4812.49,4812.49,4812.49,0],["2017-10-06",4812.49,4812.49,4812.49,4812.49,0],["2017-10-09",4768.34,4768.34,4591.73,4768.34,6400],["2017-10-10",4635.88,4768.34,4635.88,4768.34,11200],["2017-10-11",4635.88,4724.19,4635.88,4724.19,900],["2017-10-12",4635.88,4724.19,4635.88,4724.19,3800],["2017-10-13",4724.19,4768.34,4724.19,4724.19,11300],["2017-10-16",4680.03,4724.19,4680.03,4724.19,20400],["2017-10-17",4724.19,4724.19,4724.19,4724.19,4000],["2017-10-18",4724.19,4768.34,4724.19,4768.34,700],["2017-10-19",4768.34,4768.34,4768.34,4768.34,0],["2017-10-20",4724.19,4768.34,4724.19,4724.19,8900],["2017-10-23",4856.64,4856.64,4724.19,4724.19,32000],["2017-10-24",4724.19,4724.19,4724.19,4724.19,0],["2017-10-25",4724.19,4768.34,4724.19,4768.34,2100],["2017-10-26",4856.64,5209.85,4856.64,5209.85,200],["2017-10-27",5209.85,5209.85,5209.85,5209.85,0],["2017-10-30",4724.19,5607.21,4724.19,5386.46,10810],["2017-10-31",5386.46,5386.46,5386.46,5386.46,0],["2017-11-01",5386.46,5386.46,4856.64,4856.64,15500],["2017-11-02",4680.03,4812.49,4680.03,4812.49,2000],["2017-11-03",4680.03,4856.64,4680.03,4856.64,11600],["2017-11-06",4768.34,4768.34,4768.34,4768.34,7100],["2017-11-07",4768.34,4812.49,4724.19,4812.49,1000],["2017-11-08",4812.49,4856.64,4768.34,4768.34,4300],["2017-11-09",4812.49,4812.49,4680.03,4768.34,6100],["2017-11-10",4812.49,4812.49,4812.49,4812.49,100],["2017-11-13",4856.64,4856.64,4812.49,4856.64,12600],["2017-11-14",4812.49,4812.49,4812.49,4812.49,600],["2017-11-15",4812.49,4856.64,4812.49,4856.64,9500],["2017-11-16",4812.49,4812.49,4812.49,4812.49,17900],["2017-11-17",4812.49,4856.64,4812.49,4856.64,69400],["2017-11-20",4768.34,4856.64,4768.34,4856.64,6000],["2017-11-21",4856.64,4856.64,4856.64,4856.64,0],["2017-11-22",4856.64,4944.94,4812.49,4944.94,1600],["2017-11-23",4944.94,4944.94,4944.94,4944.94,200],["2017-11-24",4856.64,5033.25,4812.49,5033.25,2900],["2017-11-27",5121.55,5298.15,4812.49,4812.49,910],["2017-11-28",5033.25,5033.25,4812.49,5033.25,400],["2017-11-29",4944.94,5209.85,4812.49,5121.55,1900],["2017-11-30",4856.64,5121.55,4856.64,5121.55,2200],["2017-12-01",5121.55,5121.55,5121.55,5121.55,200],["2017-12-04",5209.85,5209.85,4856.64,5121.55,1400],["2017-12-05",4900.79,5121.55,4856.64,5121.55,300],["2017-12-06",5298.15,5298.15,4900.79,5121.55,300],["2017-12-07",4856.64,5121.55,4856.64,5121.55,2700],["2017-12-08",5121.55,5121.55,5033.25,5033.25,200],["2017-12-11",5121.55,5298.15,5121.55,5298.15,200],["2017-12-12",4856.64,5033.25,4856.64,5033.25,26900],["2017-12-13",5033.25,5033.25,5033.25,5033.25,0],["2017-12-14",5077.4,5077.4,5077.4,5077.4,100],["2017-12-15",5077.4,5077.4,5077.4,5077.4,6400],["2017-12-18",5121.55,5121.55,5077.4,5121.55,6100],["2017-12-19",4900.79,5077.4,4900.79,5077.4,1100],["2017-12-20",5077.4,5262.03,5077.4,5262.03,700],["2017-12-21",5308.19,5308.19,5308.19,5308.19,100],["2017-12-22",5308.19,5308.19,5308.19,5308.19,0],["2017-12-25",5077.4,5077.4,5077.4,5077.4,2000],["2017-12-26",5077.4,5262.03,5077.4,5262.03,1900],["2017-12-27",5262.03,5262.03,5262.03,5262.03,0],["2017-12-28",5262.03,5262.03,5262.03,5262.03,0],["2017-12-29",5262.03,5262.03,5262.03,5262.03,13400],["2018-01-02",5262.03,5308.19,5262.03,5308.19,8700],["2018-01-03",5538.98,5538.98,5077.4,5492.82,1200],["2018-01-04",5169.71,5446.66,5169.71,5400.5,2800],["2018-01-05",4938.92,5538.98,4938.92,5538.98,500],["2018-01-08",5538.98,5538.98,5077.4,5400.5,3300],["2018-01-09",5308.19,5400.5,5308.19,5400.5,600],["2018-01-10",5169.71,5308.19,5169.71,5308.19,1500],["2018-01-11",5308.19,5308.19,5308.19,5308.19,0],["2018-01-12",5538.98,5538.98,5169.71,5400.5,4600],["2018-01-15",5400.5,5400.5,5400.5,5400.5,0],["2018-01-16",5400.5,5400.5,5400.5,5400.5,0],["2018-01-17",5538.98,5538.98,5538.98,5538.98,100],["2018-01-18",5538.98,5538.98,5538.98,5538.98,0],["2018-01-19",5308.19,5492.82,5308.19,5492.82,5100],["2018-01-22",5308.19,5492.82,5308.19,5492.82,4100],["2018-01-23",5354.35,5492.82,5354.35,5492.82,5100],["2018-01-24",5354.35,5446.66,5308.19,5446.66,19800],["2018-01-25",5308.19,5308.19,5308.19,5308.19,5600],["2018-01-26",5308.19,5538.98,5308.19,5538.98,3800],["2018-01-29",5308.19,5446.66,5308.19,5446.66,10200],["2018-01-30",5308.19,5308.19,5308.19,5308.19,20126],["2018-01-31",5308.19,5308.19,5308.19,5308.19,29000],["2018-02-01",5308.19,5308.19,5308.19,5308.19,15000],["2018-02-02",5308.19,5308.19,5308.19,5308.19,7000],["2018-02-05",5308.19,5308.19,5308.19,5308.19,10000],["2018-02-06",5308.19,5308.19,5308.19,5308.19,5000],["2018-02-07",5308.19,5354.35,5308.19,5354.35,22600],["2018-02-08",5308.19,5308.19,5308.19,5308.19,5000],["2018-02-09",5215.87,5262.03,5215.87,5262.03,16100],["2018-02-12",5262.03,5262.03,5262.03,5262.03,0],["2018-02-13",5262.03,5262.03,5262.03,5262.03,0],["2018-02-21",5262.03,5262.03,5262.03,5262.03,0],["2018-02-22",5262.03,5262.03,5262.03,5262.03,0],["2018-02-23",5262.03,5262.03,5262.03,5262.03,15000],["2018-02-26",5262.03,5262.03,5262.03,5262.03,0],["2018-02-27",5262.03,5262.03,5262.03,5262.03,0],["2018-02-28",5538.98,5538.98,5308.19,5308.19,5120],["2018-03-01",5308.19,5492.82,5308.19,5492.82,5100],["2018-03-02",5262.03,5400.5,5262.03,5400.5,5100],["2018-03-05",5308.19,5400.5,5308.19,5400.5,6200],["2018-03-06",5308.19,5308.19,5308.19,5308.19,11700],["2018-03-07",5262.03,5308.19,5262.03,5308.19,7300],["2018-03-08",5308.19,5308.19,5308.19,5308.19,5000],["2018-03-09",5308.19,5308.19,5308.19,5308.19,5000],["2018-03-12",5308.19,5308.19,5308.19,5308.19,5000],["2018-03-13",5308.19,5308.19,5308.19,5308.19,5000],["2018-03-14",5308.19,5308.19,5308.19,5308.19,0],["2018-03-15",5354.35,5354.35,5354.35,5354.35,100],["2018-03-16",5354.35,5354.35,5354.35,5354.35,0],["2018-03-19",5308.19,5354.35,5308.19,5354.35,6000],["2018-03-20",5308.19,5308.19,5308.19,5308.19,15020],["2018-03-21",5354.35,5354.35,5354.35,5354.35,200],["2018-03-22",5354.35,5354.35,5354.35,5354.35,0],["2018-03-23",5262.03,5262.03,5262.03,5262.03,7100],["2018-03-26",5262.03,5492.82,5262.03,5262.03,3200],["2018-03-27",5262.03,5262.03,5262.03,5262.03,200],["2018-03-28",5354.35,5354.35,5354.35,5354.35,100],["2018-03-29",5308.19,5308.19,5308.19,5308.19,100],["2018-03-30",5308.19,5308.19,5308.19,5308.19,10000],["2018-04-02",5308.19,5308.19,5308.19,5308.19,11000],["2018-04-03",5308.19,5308.19,5308.19,5308.19,5300],["2018-04-04",5308.19,5308.19,5308.19,5308.19,6500],["2018-04-05",5308.19,5308.19,5308.19,5308.19,21800],["2018-04-06",5308.19,5308.19,5308.19,5308.19,0],["2018-04-09",5308.19,5308.19,5308.19,5308.19,22000],["2018-04-10",5308.19,5308.19,5308.19,5308.19,9800],["2018-04-11",5308.19,5308.19,5308.19,5308.19,0],["2018-04-12",5308.19,5308.19,5308.19,5308.19,0],["2018-04-13",5262.03,5308.19,5262.03,5308.19,17700],["2018-04-16",5308.19,5308.19,5308.19,5308.19,0],["2018-04-17",5308.19,5308.19,5308.19,5308.19,11000],["2018-04-18",5308.19,5308.19,5308.19,5308.19,0],["2018-04-19",5308.19,5308.19,5308.19,5308.19,0],["2018-04-20",5308.19,5308.19,5308.19,5308.19,10900],["2018-04-23",5354.35,5769.77,5354.35,5769.77,5400],["2018-04-24",5769.77,6231.35,5538.98,6139.03,7700],["2018-04-26",6139.03,6139.03,6139.03,6139.03,0],["2018-04-27",5538.98,6369.82,5538.98,6369.82,400],["2018-05-02",6692.93,6692.93,6692.93,6692.93,100],["2018-05-03",6692.93,6692.93,6692.93,6692.93,0],["2018-05-04",6692.93,6692.93,6692.93,6692.93,0],["2018-05-07",6692.93,6692.93,6692.93,6692.93,0],["2018-05-08",6692.93,6692.93,6692.93,6692.93,0],["2018-05-09",7246.83,7246.83,6046.72,6046.72,300],["2018-05-10",6046.72,6046.72,6046.72,6046.72,0],["2018-05-11",5446.66,5446.66,5446.66,5446.66,9000],["2018-05-14",5908.24,5908.24,5031.24,5492.82,44800],["2018-05-15",5262.03,5308.19,5262.03,5308.19,17500],["2018-05-16",5308.19,5538.98,5308.19,5538.98,15200],["2018-05-17",5538.98,5538.98,5538.98,5538.98,0],["2018-05-18",5538.98,5731.64,5538.98,5731.64,2600],["2018-05-21",5731.64,5731.64,5731.64,5731.64,0],["2018-05-22",5731.64,5731.64,5731.64,5731.64,0],["2018-05-23",5731.64,5731.64,5731.64,5731.64,0],["2018-05-24",5298.15,5683.47,5298.15,5683.47,300],["2018-05-25",5683.47,5683.47,5683.47,5683.47,0],["2018-05-28",5683.47,5683.47,5683.47,5683.47,0],["2018-05-29",5683.47,5683.47,5683.47,5683.47,0],["2018-05-30",5683.47,5683.47,5683.47,5683.47,0],["2018-05-31",5298.15,5683.47,5298.15,5683.47,400],["2018-06-01",5683.47,5683.47,5683.47,5683.47,0],["2018-06-04",5394.48,5683.47,5394.48,5683.47,4600],["2018-06-05",5683.47,5683.47,5683.47,5683.47,0],["2018-06-06",5683.47,5683.47,5683.47,5683.47,0],["2018-06-07",5683.47,5683.47,5683.47,5683.47,0],["2018-06-08",5683.47,5683.47,5683.47,5683.47,0],["2018-06-11",5683.47,5683.47,5683.47,5683.47,0],["2018-06-12",5394.48,5683.47,5394.48,5683.47,200],["2018-06-13",5683.47,5683.47,5683.47,5683.47,0],["2018-06-14",5683.47,5683.47,5683.47,5683.47,0],["2018-06-15",5394.48,5635.31,5394.48,5635.31,5200],["2018-06-18",5635.31,5635.31,5635.31,5635.31,0],["2018-06-19",5394.48,5635.31,5394.48,5635.31,2100],["2018-06-20",5298.15,5298.15,5153.66,5153.66,3100],["2018-06-21",5201.82,5538.98,5201.82,5538.98,9400],["2018-06-22",5298.15,5538.98,5298.15,5538.98,4000],["2018-06-25",5587.14,5683.47,5587.14,5683.47,300],["2018-06-26",5683.47,5683.47,5683.47,5683.47,16848],["2018-06-27",5683.47,5683.47,5683.47,5683.47,0],["2018-06-28",5683.47,5683.47,5683.47,5683.47,0],["2018-06-29",5683.47,5683.47,5683.47,5683.47,0],["2018-07-02",5394.48,5683.47,5394.48,5683.47,200],["2018-07-03",5394.48,5394.48,5394.48,5394.48,7200],["2018-07-04",5394.48,5394.48,5394.48,5394.48,0],["2018-07-05",4912.83,5683.47,4912.83,5683.47,300],["2018-07-06",5683.47,5683.47,5683.47,5683.47,300],["2018-07-09",5683.47,5683.47,5683.47,5683.47,0],["2018-07-10",5683.47,5683.47,5683.47,5683.47,0],["2018-07-11",5683.47,5683.47,5683.47,5683.47,0],["2018-07-12",5683.47,5683.47,5683.47,5683.47,0],["2018-07-13",5683.47,5683.47,5683.47,5683.47,0],["2018-07-16",5442.65,5635.31,5442.65,5635.31,5100],["2018-07-17",5635.31,5635.31,5635.31,5635.31,0],["2018-07-18",5635.31,5635.31,5635.31,5635.31,0],["2018-07-19",5635.31,5635.31,5635.31,5635.31,0],["2018-07-20",5442.65,5635.31,5442.65,5635.31,5100],["2018-07-23",5442.65,5442.65,5442.65,5442.65,12400],["2018-07-24",5442.65,5442.65,5442.65,5442.65,0],["2018-07-25",5442.65,5442.65,5442.65,5442.65,0],["2018-07-26",5635.31,5635.31,5635.31,5635.31,100],["2018-07-27",5635.31,5635.31,5635.31,5635.31,0],["2018-07-30",5635.31,5635.31,5635.31,5635.31,0],["2018-07-31",5635.31,5635.31,5635.31,5635.31,0],["2018-08-01",5635.31,5635.31,5635.31,5635.31,0],["2018-08-02",5635.31,5635.31,5635.31,5635.31,0],["2018-08-03",5683.47,5683.47,5683.47,5683.47,1000],["2018-08-06",5683.47,5683.47,5683.47,5683.47,0],["2018-08-07",5683.47,5683.47,5683.47,5683.47,0],["2018-08-08",5683.47,5683.47,5683.47,5683.47,0],["2018-08-09",5683.47,5683.47,5683.47,5683.47,0],["2018-08-10",5201.82,5201.82,5201.82,5201.82,3400],["2018-08-13",5442.65,5442.65,5442.65,5442.65,11000],["2018-08-14",5442.65,5442.65,5442.65,5442.65,0],["2018-08-15",5442.65,5442.65,5442.65,5442.65,0],["2018-08-16",5442.65,5442.65,5442.65,5442.65,0],["2018-08-17",5442.65,5442.65,5442.65,5442.65,0],["2018-08-20",5442.65,5442.65,5442.65,5442.65,0],["2018-08-21",5587.14,5587.14,5587.14,5587.14,100],["2018-08-22",5587.14,5587.14,5587.14,5587.14,0],["2018-08-23",5442.65,5442.65,5442.65,5442.65,5000],["2018-08-24",5635.31,5635.31,5635.31,5635.31,100],["2018-08-27",5249.99,5635.31,5249.99,5635.31,10100],["2018-08-28",5394.48,5394.48,5394.48,5394.48,3500],["2018-08-29",5394.48,5394.48,5394.48,5394.48,0],["2018-08-30",5394.48,5394.48,5394.48,5394.48,0],["2018-08-31",5394.48,5394.48,5394.48,5394.48,0],["2018-09-04",5394.48,5394.48,5394.48,5394.48,0],["2018-09-05",5394.48,5394.48,5394.48,5394.48,0],["2018-09-06",5298.15,5298.15,5298.15,5298.15,400],["2018-09-07",5346.32,5346.32,5346.32,5346.32,7500],["2018-09-10",5249.99,5587.14,5249.99,5587.14,8600],["2018-09-11",5587.14,5587.14,5587.14,5587.14,0],["2018-09-12",5587.14,5587.14,5587.14,5587.14,0],["2018-09-13",5587.14,5587.14,5587.14,5587.14,0],["2018-09-14",5587.14,5587.14,5587.14,5587.14,0],["2018-09-17",5298.15,5298.15,5298.15,5298.15,2500],["2018-09-18",5298.15,5298.15,5298.15,5298.15,0],["2018-09-19",5298.15,5298.15,5298.15,5298.15,0],["2018-09-20",5298.15,5298.15,5298.15,5298.15,0],["2018-09-21",4816.5,5635.31,4816.5,5635.31,2100],["2018-09-24",5635.31,5635.31,5635.31,5635.31,0],["2018-09-25",5635.31,5635.31,5635.31,5635.31,0],["2018-09-26",5635.31,5635.31,5635.31,5635.31,0],["2018-09-27",5635.31,5635.31,5635.31,5635.31,0],["2018-09-28",5153.66,5153.66,5153.66,5153.66,3000],["2018-10-01",5153.66,5153.66,5153.66,5153.66,0],["2018-10-02",5587.14,5587.14,5587.14,5587.14,100],["2018-10-03",5587.14,5587.14,5587.14,5587.14,0],["2018-10-04",5587.14,5587.14,5587.14,5587.14,0],["2018-10-05",5779.8,5779.8,5779.8,5779.8,100],["2018-10-08",5779.8,5779.8,5779.8,5779.8,0],["2018-10-09",5779.8,5779.8,5779.8,5779.8,0],["2018-10-10",5779.8,5779.8,5779.8,5779.8,0],["2018-10-11",5298.15,5298.15,5298.15,5298.15,100],["2018-10-12",5298.15,5298.15,5298.15,5298.15,0],["2018-10-15",5298.15,5298.15,5298.15,5298.15,0],["2018-10-16",5298.15,5298.15,5298.15,5298.15,0],["2018-10-17",4864.67,4864.67,4864.67,4864.67,2600],["2018-10-18",4864.67,4864.67,4864.67,4864.67,0],["2018-10-19",4864.67,4864.67,4864.67,4864.67,0],["2018-10-22",5057.33,5057.33,4816.5,4816.5,10600],["2018-10-23",4816.5,4816.5,4816.5,4816.5,0],["2018-10-24",4816.5,4816.5,4816.5,4816.5,300],["2018-10-25",4816.5,4816.5,4816.5,4816.5,0],["2018-10-26",4816.5,4816.5,4816.5,4816.5,0],["2018-10-29",4816.5,4816.5,4816.5,4816.5,0],["2018-10-30",4816.5,4816.5,4816.5,4816.5,0],["2018-10-31",4816.5,4816.5,4816.5,4816.5,0],["2018-11-01",4816.5,4816.5,4816.5,4816.5,0],["2018-11-02",4816.5,4816.5,4816.5,4816.5,0],["2018-11-05",4816.5,4816.5,4816.5,4816.5,0],["2018-11-06",4816.5,4816.5,4816.5,4816.5,0],["2018-11-07",4816.5,4816.5,4816.5,4816.5,0],["2018-11-08",4816.5,4816.5,4816.5,4816.5,0],["2018-11-09",5057.33,5057.33,5057.33,5057.33,100],["2018-11-12",5057.33,5057.33,5057.33,5057.33,0],["2018-11-13",5057.33,5057.33,5057.33,5057.33,0],["2018-11-14",5057.33,5057.33,5057.33,5057.33,0],["2018-11-15",5057.33,5057.33,5057.33,5057.33,0],["2018-11-16",5057.33,5057.33,5057.33,5057.33,0],["2018-11-19",5057.33,5057.33,5057.33,5057.33,0],["2018-11-20",5057.33,5057.33,5057.33,5057.33,0],["2018-11-21",5057.33,5057.33,5057.33,5057.33,0],["2018-11-22",5057.33,5057.33,5057.33,5057.33,0],["2018-11-23",5057.33,5057.33,5057.33,5057.33,0],["2018-11-26",5057.33,5057.33,5057.33,5057.33,19000],["2018-11-27",5057.33,5057.33,5057.33,5057.33,0],["2018-11-28",5009.16,5009.16,5009.16,5009.16,10000],["2018-11-29",5009.16,5009.16,5009.16,5009.16,0],["2018-11-30",5009.16,5009.16,5009.16,5009.16,9200],["2018-12-03",4912.83,4912.83,4816.5,4816.5,11800],["2018-12-04",4816.5,4816.5,4816.5,4816.5,0],["2018-12-05",4912.83,4912.83,4912.83,4912.83,19500],["2018-12-06",4912.83,4912.83,4864.67,4864.67,44100],["2018-12-07",4864.67,4864.67,4479.35,4479.35,40100],["2018-12-10",4816.5,4816.5,4816.5,4816.5,1400],["2018-12-11",4816.5,4816.5,4816.5,4816.5,0],["2018-12-12",4816.5,4816.5,4816.5,4816.5,0],["2018-12-13",4816.5,4816.5,4816.5,4816.5,0],["2018-12-14",4816.5,4816.5,4816.5,4816.5,100],["2018-12-17",4816.5,4816.5,4816.5,4816.5,0],["2018-12-18",4816.5,4816.5,4816.5,4816.5,0],["2018-12-19",4816.5,4816.5,4816.5,4816.5,0],["2018-12-20",4816.5,4816.5,4816.5,4816.5,0],["2018-12-21",4816.5,4816.5,4816.5,4816.5,0],["2018-12-24",4816.5,4816.5,4816.5,4816.5,0],["2018-12-25",4816.5,4816.5,4816.5,4816.5,0],["2018-12-26",4383.02,4383.02,4383.02,4383.02,200],["2018-12-27",4816.5,4816.5,4816.5,4816.5,1100],["2018-12-28",5298.15,5298.15,5298.15,5298.15,100],["2019-01-02",5298.15,5298.15,5298.15,5298.15,1000],["2019-01-03",5298.15,5298.15,5298.15,5298.15,0],["2019-01-04",5298.15,5298.15,5298.15,5298.15,0],["2019-01-07",5298.15,5298.15,5298.15,5298.15,0],["2019-01-08",5298.15,5298.15,5298.15,5298.15,0],["2019-01-09",5298.15,5298.15,5298.15,5298.15,0],["2019-01-10",5298.15,5298.15,5298.15,5298.15,0],["2019-01-11",5298.15,5298.15,5298.15,5298.15,0],["2019-01-14",5298.15,5298.15,5298.15,5298.15,0],["2019-01-15",5298.15,5298.15,5298.15,5298.15,0],["2019-01-16",5298.15,5298.15,5298.15,5298.15,0],["2019-01-17",5298.15,5298.15,5298.15,5298.15,0],["2019-01-18",5298.15,5298.15,5298.15,5298.15,0],["2019-01-21",5197.24,5298.15,5197.24,5298.15,300],["2019-01-22",5298.15,5298.15,5298.15,5298.15,0],["2019-01-23",5298.15,5298.15,5298.15,5298.15,0],["2019-01-24",5298.15,5298.15,5298.15,5298.15,0],["2019-01-25",5298.15,5298.15,5298.15,5298.15,0],["2019-01-28",5298.15,5298.15,5298.15,5298.15,0],["2019-01-29",5298.15,5298.15,5298.15,5298.15,0],["2019-01-30",5298.15,5298.15,5298.15,5298.15,0],["2019-01-31",5298.15,5298.15,5298.15,5298.15,0],["2019-02-01",5298.15,5298.15,5298.15,5298.15,0],["2019-02-11",5197.24,5197.24,5197.24,5197.24,100],["2019-02-12",5197.24,5247.69,5197.24,5247.69,1700],["2019-02-13",5247.69,5247.69,5247.69,5247.69,14200],["2019-02-14",5247.69,5247.69,5247.69,5247.69,14000],["2019-02-15",5247.69,5247.69,5247.69,5247.69,0],["2019-02-18",5247.69,5247.69,5247.69,5247.69,0],["2019-02-19",5247.69,5247.69,5247.69,5247.69,0],["2019-02-20",5247.69,5247.69,5247.69,5247.69,0],["2019-02-21",5247.69,5247.69,5247.69,5247.69,0],["2019-02-22",5247.69,5247.69,5247.69,5247.69,0],["2019-02-25",5247.69,5247.69,5247.69,5247.69,0],["2019-02-26",5247.69,5247.69,5247.69,5247.69,0],["2019-02-27",5247.69,5247.69,5247.69,5247.69,0],["2019-02-28",5247.69,5247.69,5247.69,5247.69,0],["2019-03-01",5247.69,5247.69,5247.69,5247.69,0],["2019-03-04",5247.69,5247.69,5247.69,5247.69,0],["2019-03-05",5247.69,5247.69,5247.69,5247.69,0],["2019-03-06",5247.69,5247.69,5247.69,5247.69,6100],["2019-03-07",5247.69,5399.07,5247.69,5247.69,90700],["2019-03-08",5247.69,5247.69,5247.69,5247.69,0],["2019-03-11",5247.69,5247.69,5197.24,5247.69,48600],["2019-03-12",4844.03,5045.86,4793.57,5045.86,66000],["2019-03-13",5045.86,5045.86,5045.86,5045.86,0],["2019-03-14",5045.86,5045.86,5045.86,5045.86,40000],["2019-03-15",4944.94,4944.94,4944.94,4944.94,100],["2019-03-18",5045.86,5045.86,5045.86,5045.86,100],["2019-03-19",5045.86,5045.86,5045.86,5045.86,40100],["2019-03-20",5045.86,5096.32,5045.86,5096.32,40500],["2019-03-21",5045.86,5045.86,5045.86,5045.86,20400],["2019-03-22",5045.86,5045.86,5045.86,5045.86,22200],["2019-03-25",5045.86,5045.86,5045.86,5045.86,500],["2019-03-26",5045.86,5045.86,5045.86,5045.86,100],["2019-03-27",5045.86,5045.86,5045.86,5045.86,20000],["2019-03-28",5045.86,5045.86,5045.86,5045.86,19600],["2019-03-29",5045.86,5045.86,5045.86,5045.86,8000],["2019-04-01",5045.86,5045.86,5045.86,5045.86,0],["2019-04-02",5045.86,5045.86,5045.86,5045.86,0],["2019-04-03",5045.86,5045.86,5045.86,5045.86,0],["2019-04-04",5045.86,5045.86,5045.86,5045.86,1800],["2019-04-05",5096.32,5096.32,5096.32,5096.32,2700],["2019-04-08",5096.32,5096.32,5096.32,5096.32,0],["2019-04-09",5096.32,5096.32,5096.32,5096.32,5000],["2019-04-10",5096.32,5096.32,5096.32,5096.32,0],["2019-04-11",5096.32,5096.32,5096.32,5096.32,0],["2019-04-12",5096.32,5096.32,5096.32,5096.32,0],["2019-04-16",5096.32,5096.32,5096.32,5096.32,0],["2019-04-17",5096.32,5096.32,5096.32,5096.32,0],["2019-04-18",5096.32,5146.78,5096.32,5146.78,4500],["2019-04-19",5146.78,5146.78,5146.78,5146.78,0],["2019-04-22",5146.78,5146.78,5146.78,5146.78,0],["2019-04-23",5146.78,5146.78,5146.78,5146.78,0],["2019-04-24",5146.78,5146.78,5146.78,5146.78,0],["2019-04-25",5146.78,5146.78,5146.78,5146.78,0],["2019-04-26",5146.78,5146.78,5146.78,5146.78,0],["2019-05-02",5197.24,5197.24,5197.24,5197.24,3800],["2019-05-03",5197.24,5197.24,5197.24,5197.24,12400],["2019-05-06",5197.24,5197.24,5197.24,5197.24,11000],["2019-05-07",5197.24,5197.24,5197.24,5197.24,0],["2019-05-08",5298.15,5298.15,5298.15,5298.15,300],["2019-05-09",5298.15,5298.15,5298.15,5298.15,0],["2019-05-10",5298.15,5298.15,5298.15,5298.15,0],["2019-05-13",5298.15,5298.15,5298.15,5298.15,0],["2019-05-14",5298.15,5298.15,5298.15,5298.15,0],["2019-05-15",5298.15,5298.15,4894.48,4894.48,5100],["2019-05-16",5348.61,5348.61,5348.61,5348.61,100],["2019-05-17",5348.61,5348.61,5348.61,5348.61,0],["2019-05-20",5298.15,5348.61,5298.15,5348.61,2900],["2019-05-21",5348.61,5348.61,5348.61,5348.61,3400],["2019-05-22",5348.61,5348.61,5348.61,5348.61,1300],["2019-05-23",5348.61,5348.61,5348.61,5348.61,0],["2019-05-24",5348.61,5348.61,5348.61,5348.61,200],["2019-05-27",5348.61,5348.61,5348.61,5348.61,600],["2019-05-28",5348.61,5348.61,5348.61,5348.61,0],["2019-05-29",5348.61,5348.61,5348.61,5348.61,0],["2019-05-30",5348.61,5348.61,5348.61,5348.61,0],["2019-05-31",5348.61,5348.61,5348.61,5348.61,0],["2019-06-03",5348.61,5348.61,5348.61,5348.61,0],["2019-06-04",5295.65,5295.65,5295.65,5295.65,100],["2019-06-05",5295.65,5295.65,5295.65,5295.65,9000],["2019-06-06",5295.65,5295.65,5295.65,5295.65,0],["2019-06-07",5295.65,5295.65,5295.65,5295.65,3200],["2019-06-10",5295.65,5295.65,5295.65,5295.65,0],["2019-06-11",5295.65,5295.65,5295.65,5295.65,0],["2019-06-12",5295.65,5295.65,5295.65,5295.65,0],["2019-06-13",5295.65,5295.65,5295.65,5295.65,0],["2019-06-14",5295.65,5295.65,5295.65,5295.65,0],["2019-06-17",5295.65,5295.65,5295.65,5295.65,0],["2019-06-18",5295.65,5295.65,5295.65,5295.65,0],["2019-06-19",5295.65,5295.65,5295.65,5295.65,0],["2019-06-20",5295.65,5295.65,5295.65,5295.65,0],["2019-06-21",5295.65,5295.65,5295.65,5295.65,0],["2019-06-24",5295.65,5295.65,5295.65,5295.65,0],["2019-06-25",5295.65,5295.65,5295.65,5295.65,0],["2019-06-26",5295.65,5295.65,5295.65,5295.65,10000],["2019-06-27",5295.65,5295.65,5295.65,5295.65,2000],["2019-06-28",5295.65,5295.65,5295.65,5295.65,0],["2019-07-01",5295.65,5295.65,5295.65,5295.65,10000],["2019-07-02",5295.65,5295.65,5295.65,5295.65,6000],["2019-07-03",5295.65,5295.65,5295.65,5295.65,10000],["2019-07-04",5295.65,5295.65,5295.65,5295.65,0],["2019-07-05",5295.65,5295.65,5295.65,5295.65,10000],["2019-07-08",5295.65,5295.65,5295.65,5295.65,0],["2019-07-09",5295.65,5295.65,5295.65,5295.65,0],["2019-07-10",5189.74,5189.74,5189.74,5189.74,100],["2019-07-11",5189.74,5189.74,5189.74,5189.74,0],["2019-07-12",5189.74,5189.74,5189.74,5189.74,0],["2019-07-15",5189.74,5189.74,5189.74,5189.74,0],["2019-07-16",5189.74,5189.74,5189.74,5189.74,0],["2019-07-17",5189.74,5189.74,5189.74,5189.74,0],["2019-07-18",5189.74,5189.74,5189.74,5189.74,0],["2019-07-19",5189.74,5189.74,5189.74,5189.74,0],["2019-07-22",5189.74,5189.74,5189.74,5189.74,0],["2019-07-23",5189.74,5189.74,5189.74,5189.74,2000],["2019-07-24",5295.65,5295.65,5295.65,5295.65,1000],["2019-07-25",5295.65,5295.65,5295.65,5295.65,3300],["2019-07-26",5295.65,5295.65,5295.65,5295.65,0],["2019-07-29",5295.65,5295.65,5295.65,5295.65,0],["2019-07-30",5295.65,5295.65,5295.65,5295.65,0],["2019-07-31",5295.65,5295.65,5295.65,5295.65,0],["2019-08-01",5295.65,5295.65,5295.65,5295.65,0],["2019-08-02",5295.65,5295.65,5295.65,5295.65,0],["2019-08-05",5295.65,5295.65,5295.65,5295.65,5000],["2019-08-06",5295.65,5295.65,5295.65,5295.65,0],["2019-08-07",5295.65,5295.65,5295.65,5295.65,0],["2019-08-08",5295.65,5295.65,5295.65,5295.65,0],["2019-08-09",5295.65,5295.65,5295.65,5295.65,0],["2019-08-12",5295.65,5295.65,5295.65,5295.65,0],["2019-08-13",5295.65,5295.65,5295.65,5295.65,0],["2019-08-14",5295.65,5295.65,5295.65,5295.65,0],["2019-08-15",5295.65,5295.65,5295.65,5295.65,0],["2019-08-16",5295.65,5295.65,5295.65,5295.65,0],["2019-08-19",5295.65,5295.65,5295.65,5295.65,0],["2019-08-20",5295.65,5295.65,5295.65,5295.65,0],["2019-08-21",5295.65,5295.65,5295.65,5295.65,100],["2019-08-22",5295.65,5295.65,5295.65,5295.65,0],["2019-08-23",5295.65,5295.65,5295.65,5295.65,5000],["2019-08-26",5295.65,5295.65,5295.65,5295.65,0],["2019-08-27",5295.65,5295.65,5295.65,5295.65,0],["2019-08-28",5295.65,5295.65,5295.65,5295.65,0],["2019-08-29",5295.65,5295.65,5295.65,5295.65,0],["2019-08-30",5295.65,5295.65,5295.65,5295.65,0],["2019-09-03",5295.65,5295.65,5295.65,5295.65,0],["2019-09-04",5295.65,5295.65,5295.65,5295.65,0],["2019-09-05",5295.65,5295.65,5295.65,5295.65,0],["2019-09-06",5295.65,5295.65,5295.65,5295.65,0],["2019-09-09",5295.65,5295.65,5295.65,5295.65,0],["2019-09-10",5295.65,5295.65,5295.65,5295.65,0],["2019-09-11",5295.65,5295.65,5295.65,5295.65,0],["2019-09-12",5295.65,5295.65,5295.65,5295.65,0],["2019-09-13",5295.65,5295.65,5295.65,5295.65,0],["2019-09-16",5295.65,5295.65,5295.65,5295.65,0],["2019-09-17",5295.65,5295.65,5295.65,5295.65,0],["2019-09-18",5295.65,5295.65,5295.65,5295.65,0],["2019-09-19",5295.65,5295.65,5295.65,5295.65,0],["2019-09-20",4977.92,4977.92,4977.92,4977.92,1000],["2019-09-23",4977.92,4977.92,4977.92,4977.92,0],["2019-09-24",4977.92,4977.92,4977.92,4977.92,0],["2019-09-25",5030.87,5030.87,5030.87,5030.87,2000],["2019-09-26",5030.87,5030.87,5030.87,5030.87,0],["2019-09-27",5083.83,5083.83,5030.87,5030.87,6000],["2019-09-30",5030.87,5030.87,5030.87,5030.87,0],["2019-10-01",5030.87,5030.87,5030.87,5030.87,0],["2019-10-02",5030.87,5030.87,5030.87,5030.87,0],["2019-10-03",5030.87,5030.87,5030.87,5030.87,0],["2019-10-04",5030.87,5030.87,5030.87,5030.87,0],["2019-10-07",5030.87,5030.87,5030.87,5030.87,0],["2019-10-08",5030.87,5030.87,5030.87,5030.87,0],["2019-10-09",5030.87,5030.87,5030.87,5030.87,0],["2019-10-10",5030.87,5030.87,5030.87,5030.87,0],["2019-10-11",5030.87,5030.87,5030.87,5030.87,0],["2019-10-14",5030.87,5030.87,5030.87,5030.87,0],["2019-10-15",5030.87,5030.87,5030.87,5030.87,0],["2019-10-16",5030.87,5030.87,5030.87,5030.87,1000],["2019-10-17",5030.87,5030.87,5030.87,5030.87,0],["2019-10-18",5030.87,5030.87,5030.87,5030.87,0],["2019-10-21",5030.87,5030.87,5030.87,5030.87,0],["2019-10-22",5030.87,5030.87,5030.87,5030.87,0],["2019-10-23",5030.87,5030.87,5030.87,5030.87,0],["2019-10-24",5030.87,5030.87,5030.87,5030.87,2000],["2019-10-25",5030.87,5030.87,5030.87,5030.87,0],["2019-10-28",5030.87,5030.87,5030.87,5030.87,0],["2019-10-29",5030.87,5030.87,5030.87,5030.87,1900],["2019-10-30",5030.87,5030.87,5030.87,5030.87,0],["2019-10-31",5030.87,5030.87,5030.87,5030.87,0],["2019-11-01",5030.87,5030.87,5030.87,5030.87,0],["2019-11-04",5030.87,5030.87,5030.87,5030.87,0],["2019-11-05",5030.87,5030.87,5030.87,5030.87,0],["2019-11-06",5030.87,5030.87,5030.87,5030.87,0],["2019-11-07",5030.87,5030.87,5030.87,5030.87,0],["2019-11-08",5030.87,5030.87,5030.87,5030.87,0],["2019-11-11",5030.87,5030.87,5030.87,5030.87,0],["2019-11-12",5030.87,5030.87,5030.87,5030.87,0],["2019-11-13",5030.87,5030.87,5030.87,5030.87,0],["2019-11-14",5030.87,5030.87,5030.87,5030.87,0],["2019-11-15",5030.87,5030.87,5030.87,5030.87,0],["2019-11-18",5136.79,5136.79,5136.79,5136.79,100],["2019-11-19",5136.79,5136.79,5136.79,5136.79,0],["2019-11-20",5136.79,5136.79,5136.79,5136.79,0],["2019-11-21",4713.13,4766.09,4713.13,4766.09,200],["2019-11-22",4766.09,4766.09,4766.09,4766.09,0],["2019-11-25",4766.09,4766.09,4766.09,4766.09,0],["2019-11-26",4766.09,4766.09,4766.09,4766.09,0],["2019-11-27",4766.09,4766.09,4766.09,4766.09,0],["2019-11-28",4766.09,4766.09,4766.09,4766.09,0],["2019-11-29",4448.35,4448.35,4448.35,4448.35,100],["2019-12-02",4448.35,4448.35,4448.35,4448.35,0],["2019-12-03",4766.09,4766.09,4766.09,4766.09,2200],["2019-12-04",4766.09,4766.09,4766.09,4766.09,0],["2019-12-05",4766.09,4766.09,4766.09,4766.09,700],["2019-12-06",4395.39,4395.39,4395.39,4395.39,100],["2019-12-09",4395.39,4395.39,4395.39,4395.39,0],["2019-12-10",4395.39,4395.39,4395.39,4395.39,0],["2019-12-11",4395.39,4395.39,4395.39,4395.39,0],["2019-12-12",4395.39,4395.39,4395.39,4395.39,0],["2019-12-13",4395.39,4395.39,4395.39,4395.39,0],["2019-12-16",4395.39,4395.39,4395.39,4395.39,0],["2019-12-17",4395.39,4395.39,4395.39,4395.39,0],["2019-12-18",4395.39,4395.39,4395.39,4395.39,0],["2019-12-19",4395.39,4395.39,4395.39,4395.39,0],["2019-12-20",4395.39,4395.39,4395.39,4395.39,0],["2019-12-23",4395.39,4395.39,4395.39,4395.39,0],["2019-12-24",4395.39,4395.39,4395.39,4395.39,0],["2019-12-25",4395.39,4395.39,4395.39,4395.39,0],["2019-12-26",4395.39,4395.39,4395.39,4395.39,0],["2019-12-27",4395.39,4395.39,4395.39,4395.39,0],["2019-12-30",4395.39,4395.39,4395.39,4395.39,0],["2019-12-31",4395.39,4395.39,4395.39,4395.39,0],["2020-01-02",4395.39,4395.39,4395.39,4395.39,0],["2020-01-03",4024.7,4024.7,4024.7,4024.7,100],["2020-01-06",3741.27,3741.27,3741.27,3741.27,100],["2020-01-07",3741.27,3741.27,3741.27,3741.27,0],["2020-01-08",3741.27,3741.27,3741.27,3741.27,0],["2020-01-09",3741.27,3741.27,3741.27,3741.27,0],["2020-01-10",3741.27,3741.27,3741.27,3741.27,0],["2020-01-13",3741.27,3741.27,3741.27,3741.27,0],["2020-01-14",3741.27,3741.27,3741.27,3741.27,0],["2020-01-15",3741.27,3741.27,3741.27,3741.27,0],["2020-01-16",3741.27,3741.27,3741.27,3741.27,0],["2020-01-17",3741.27,3741.27,3741.27,3741.27,0],["2020-01-20",3741.27,3741.27,3741.27,3741.27,0],["2020-01-21",3741.27,3741.27,3741.27,3741.27,0],["2020-01-22",3741.27,3741.27,3741.27,3741.27,0],["2020-01-30",3741.27,3741.27,3741.27,3741.27,0],["2020-01-31",3741.27,3741.27,3741.27,3741.27,0],["2020-02-03",3741.27,3741.27,3741.27,3741.27,0],["2020-02-04",4081.38,4081.38,4081.38,4081.38,100],["2020-02-05",4251.44,4251.44,4251.44,4251.44,100],["2020-02-06",4534.87,4534.87,4534.87,4534.87,100],["2020-02-07",4931.67,4931.67,4931.67,4931.67,100],["2020-02-10",5385.16,5385.16,5385.16,5385.16,800],["2020-02-11",5385.16,5895.33,5385.16,5895.33,300],["2020-02-12",6235.45,6462.19,6235.45,6462.19,5500],["2020-02-13",5838.65,5838.65,5838.65,5838.65,1100],["2020-02-14",5838.65,5838.65,5838.65,5838.65,0],["2020-02-17",5668.59,5668.59,5668.59,5668.59,5500],["2020-02-18",5385.16,5668.59,5385.16,5668.59,3100],["2020-02-19",5668.59,5668.59,5668.59,5668.59,1600],["2020-02-20",5668.59,5668.59,5668.59,5668.59,0],["2020-02-21",5668.59,5668.59,5668.59,5668.59,2000],["2020-02-24",5668.59,5668.59,5668.59,5668.59,0],["2020-02-25",5668.59,5668.59,5668.59,5668.59,5000],["2020-02-26",5668.59,5668.59,5668.59,5668.59,0],["2020-02-27",5668.59,5668.59,5668.59,5668.59,0],["2020-02-28",5668.59,5668.59,5668.59,5668.59,2000],["2020-03-02",5668.59,5668.59,5668.59,5668.59,2500],["2020-03-03",5668.59,5668.59,5385.16,5385.16,6800],["2020-03-04",5385.16,5385.16,5385.16,5385.16,0],["2020-03-05",5668.59,5668.59,5668.59,5668.59,1500],["2020-03-06",5668.59,5668.59,5668.59,5668.59,0],["2020-03-09",5668.59,5668.59,5668.59,5668.59,0],["2020-03-10",5668.59,5668.59,5668.59,5668.59,0],["2020-03-11",5668.59,5668.59,5668.59,5668.59,0],["2020-03-12",5385.16,5385.16,5385.16,5385.16,11000],["2020-03-13",5385.16,5385.16,5385.16,5385.16,1000],["2020-03-16",5385.16,5385.16,5385.16,5385.16,0],["2020-03-17",5385.16,5668.59,5385.16,5668.59,18000],["2020-03-18",5668.59,5668.59,5668.59,5668.59,400],["2020-03-19",5668.59,5668.59,5668.59,5668.59,500],["2020-03-20",5668.59,5668.59,5385.16,5385.16,16500],["2020-03-23",5441.84,5441.84,5441.84,5441.84,3200],["2020-03-24",5441.84,5441.84,5441.84,5441.84,0],["2020-03-25",5441.84,5441.84,5441.84,5441.84,0],["2020-03-26",5441.84,5555.22,5441.84,5555.22,3500],["2020-03-27",5555.22,5555.22,5555.22,5555.22,5000],["2020-03-30",5668.59,5668.59,5555.22,5555.22,9100],["2020-03-31",5555.22,5555.22,5555.22,5555.22,0],["2020-04-01",5555.22,5555.22,5555.22,5555.22,3000],["2020-04-03",5498.53,5498.53,5498.53,5498.53,1200],["2020-04-06",5498.53,5498.53,5498.53,5498.53,0],["2020-04-07",5611.9,5611.9,5498.53,5498.53,7800],["2020-04-08",5498.53,5498.53,5498.53,5498.53,0],["2020-04-09",5498.53,5498.53,5498.53,5498.53,0],["2020-04-10",5498.53,5498.53,5498.53,5498.53,0],["2020-04-13",5498.53,5498.53,5498.53,5498.53,0],["2020-04-14",5498.53,5498.53,5498.53,5498.53,0],["2020-04-15",5498.53,5498.53,5498.53,5498.53,0],["2020-04-16",5498.53,5498.53,5498.53,5498.53,0],["2020-04-17",5498.53,5498.53,5498.53,5498.53,0],["2020-04-20",5498.53,5498.53,5498.53,5498.53,0],["2020-04-21",5498.53,5498.53,5498.53,5498.53,0],["2020-04-22",5498.53,5498.53,5498.53,5498.53,0],["2020-04-23",5498.53,5498.53,5498.53,5498.53,0],["2020-04-24",5668.59,5668.59,5668.59,5668.59,2000],["2020-04-27",5668.59,5668.59,5668.59,5668.59,0],["2020-04-28",5668.59,5668.59,5668.59,5668.59,0],["2020-04-29",5101.73,5101.73,5101.73,5101.73,2000],["2020-05-04",5611.9,5611.9,5611.9,5611.9,10300],["2020-05-05",5611.9,5611.9,5611.9,5611.9,5000],["2020-05-06",5611.9,5611.9,5611.9,5611.9,2000],["2020-05-07",5611.9,5611.9,5611.9,5611.9,0],["2020-05-08",5611.9,5611.9,5611.9,5611.9,0],["2020-05-11",5611.9,5611.9,5611.9,5611.9,900],["2020-05-12",5611.9,5611.9,5611.9,5611.9,10000],["2020-05-13",5555.22,5611.9,5555.22,5611.9,16800],["2020-05-14",5611.9,5611.9,5611.9,5611.9,5900],["2020-05-15",5611.9,5611.9,5611.9,5611.9,5000],["2020-05-18",5611.9,5611.9,5611.9,5611.9,10000],["2020-05-19",5611.9,5611.9,5611.9,5611.9,5000],["2020-05-20",6122.08,6122.08,6122.08,6122.08,100],["2020-05-21",5555.22,5555.22,5555.22,5555.22,100],["2020-05-22",5555.22,5555.22,5555.22,5555.22,0],["2020-05-25",5555.22,5555.22,5555.22,5555.22,0],["2020-05-26",5555.22,5555.22,5555.22,5555.22,0],["2020-05-27",6065.39,6065.39,6065.39,6065.39,100],["2020-05-28",6065.39,6065.39,6065.39,6065.39,0],["2020-05-29",6065.39,6065.39,6065.39,6065.39,0],["2020-06-01",6065.39,6065.39,6065.39,6065.39,0],["2020-06-02",6065.39,6065.39,6065.39,6065.39,0],["2020-06-03",5668.59,5668.59,5668.59,5668.59,200],["2020-06-04",5668.59,5668.59,5668.59,5668.59,0],["2020-06-05",5668.59,5668.59,5668.59,5668.59,0],["2020-06-08",5668.59,5668.59,5668.59,5668.59,0],["2020-06-09",5668.59,5668.59,5668.59,5668.59,0],["2020-06-10",5668.59,5668.59,5668.59,5668.59,100],["2020-06-11",5385.16,5385.16,5385.16,5385.16,200],["2020-06-12",5385.16,5385.16,5385.16,5385.16,0],["2020-06-15",5668.59,5668.59,5498.53,5498.53,21900],["2020-06-16",5611.9,5668.59,5611.9,5611.9,35600],["2020-06-17",5611.9,5611.9,5611.9,5611.9,12000],["2020-06-18",5611.9,5668.59,5611.9,5668.59,12700],["2020-06-19",5668.59,5668.59,5668.59,5668.59,12700],["2020-06-22",5668.59,5668.59,5611.9,5668.59,12200],["2020-06-23",5668.59,5668.59,5498.53,5498.53,13400],["2020-06-24",5668.59,5668.59,5668.59,5668.59,19900],["2020-06-25",5498.53,5498.53,5498.53,5498.53,500],["2020-06-26",5952.02,5952.02,5498.53,5498.53,4800],["2020-06-29",5498.53,5498.53,5498.53,5498.53,0],["2020-06-30",5498.53,5498.53,5498.53,5498.53,2500],["2020-07-01",5498.53,5498.53,5498.53,5498.53,13300],["2020-07-02",5498.53,5498.53,5498.53,5498.53,500],["2020-07-03",5498.53,5498.53,5498.53,5498.53,3100],["2020-07-06",5498.53,5498.53,5498.53,5498.53,10000],["2020-07-07",5498.53,5498.53,5498.53,5498.53,53700],["2020-07-08",5498.53,5498.53,5498.53,5498.53,0],["2020-07-09",5498.53,5498.53,5498.53,5498.53,0],["2020-07-10",5498.53,5498.53,5498.53,5498.53,0],["2020-07-13",5498.53,5498.53,5498.53,5498.53,0],["2020-07-14",5498.53,5498.53,5498.53,5498.53,0],["2020-07-15",5498.53,5498.53,5498.53,5498.53,0],["2020-07-16",5677.83,5677.83,5677.83,5677.83,1100],["2020-07-17",5677.83,5677.83,5677.83,5677.83,0],["2020-07-20",5677.83,5677.83,5677.83,5677.83,0],["2020-07-21",5677.83,5677.83,5677.83,5677.83,0],["2020-07-22",5677.83,5677.83,5677.83,5677.83,0],["2020-07-23",5677.83,5677.83,5677.83,5677.83,1500],["2020-07-24",5677.83,5677.83,5677.83,5677.83,1500],["2020-07-27",5677.83,5677.83,5677.83,5677.83,6000],["2020-07-28",5677.83,5677.83,5677.83,5677.83,16000],["2020-07-29",5677.83,5677.83,5677.83,5677.83,5500],["2020-07-30",5677.83,5677.83,5677.83,5677.83,2000],["2020-07-31",5677.83,5677.83,5677.83,5677.83,0],["2020-08-03",5677.83,5677.83,5677.83,5677.83,0],["2020-08-04",5677.83,5677.83,5677.83,5677.83,0],["2020-08-05",5677.83,5677.83,5677.83,5677.83,0],["2020-08-06",5677.83,5677.83,5677.83,5677.83,100],["2020-08-07",5677.83,5677.83,5677.83,5677.83,5000],["2020-08-10",5677.83,5677.83,5677.83,5677.83,0],["2020-08-11",5677.83,5677.83,5677.83,5677.83,0],["2020-08-12",5677.83,5677.83,5677.83,5677.83,0],["2020-08-13",5677.83,5677.83,5677.83,5677.83,5000],["2020-08-14",5737.6,5797.36,5737.6,5797.36,18300],["2020-08-17",5797.36,5797.36,5797.36,5797.36,612080],["2020-08-18",5797.36,5797.36,5797.36,5797.36,0],["2020-08-19",5797.36,5797.36,5737.6,5737.6,43400],["2020-08-20",5737.6,5797.36,5737.6,5797.36,584600],["2020-08-21",5797.36,5797.36,5797.36,5797.36,20500],["2020-08-24",5677.83,5737.6,5319.23,5737.6,800],["2020-08-25",5677.83,5677.83,5677.83,5677.83,158600],["2020-08-26",5319.23,5737.6,5319.23,5737.6,13100],["2020-08-27",5618.06,5618.06,5618.06,5618.06,100],["2020-08-28",5618.06,5797.36,5618.06,5797.36,57100],["2020-08-31",5797.36,5797.36,5797.36,5797.36,10000],["2020-09-01",5797.36,5797.36,5677.83,5677.83,460300],["2020-09-03",5677.83,5677.83,5677.83,5677.83,0],["2020-09-04",5677.83,5677.83,5677.83,5677.83,0],["2020-09-07",5677.83,5677.83,5677.83,5677.83,128500],["2020-09-08",5677.83,5677.83,5677.83,5677.83,0],["2020-09-09",5677.83,5677.83,5677.83,5677.83,11800],["2020-09-10",5677.83,5677.83,5677.83,5677.83,0],["2020-09-11",5677.83,5677.83,5677.83,5677.83,4000],["2020-09-14",5677.83,5737.6,5677.83,5737.6,6200],["2020-09-15",5797.36,5797.36,5797.36,5797.36,19200],["2020-09-16",5737.6,5797.36,5677.83,5677.83,13500],["2020-09-17",5677.83,5677.83,5677.83,5677.83,400],["2020-09-18",5677.83,5677.83,5677.83,5677.83,0],["2020-09-21",5677.83,5677.83,5677.83,5677.83,0],["2020-09-22",5677.83,5677.83,5677.83,5677.83,0],["2020-09-23",5677.83,5677.83,5677.83,5677.83,0],["2020-09-24",5677.83,5677.83,5677.83,5677.83,0],["2020-09-25",5797.36,5797.36,5797.36,5797.36,100],["2020-09-28",5797.36,5797.36,5797.36,5797.36,0],["2020-09-29",5797.36,5797.36,5797.36,5797.36,0],["2020-09-30",5677.83,5677.83,5677.83,5677.83,400],["2020-10-01",5677.83,5677.83,5677.83,5677.83,0],["2020-10-02",5618.06,5618.06,5618.06,5618.06,100],["2020-10-05",5618.06,5618.06,5618.06,5618.06,0],["2020-10-06",5618.06,5618.06,5618.06,5618.06,0],["2020-10-07",5618.06,5618.06,5618.06,5618.06,0],["2020-10-08",5618.06,5618.06,5618.06,5618.06,0],["2020-10-09",5438.76,5438.76,5438.76,5438.76,10000],["2020-10-12",5438.76,5438.76,5438.76,5438.76,0],["2020-10-13",5438.76,5438.76,5438.76,5438.76,0],["2020-10-14",5677.83,5737.6,5677.83,5737.6,400],["2020-10-15",5737.6,5737.6,5737.6,5737.6,100],["2020-10-16",5737.6,5737.6,5677.83,5677.83,1700],["2020-10-19",5677.83,5677.83,5677.83,5677.83,0],["2020-10-20",5558.3,5558.3,5558.3,5558.3,3000],["2020-10-21",5498.53,5498.53,5498.53,5498.53,6000],["2020-10-22",5498.53,5498.53,5498.53,5498.53,0],["2020-10-23",5498.53,5498.53,5498.53,5498.53,800],["2020-10-26",5498.53,5498.53,5498.53,5498.53,0],["2020-10-27",5498.53,5498.53,5498.53,5498.53,314650],["2020-10-28",5498.53,5498.53,5498.53,5498.53,0],["2020-10-29",5498.53,5498.53,5498.53,5498.53,0],["2020-10-30",5498.53,5498.53,5498.53,5498.53,0],["2020-11-02",5498.53,5498.53,5498.53,5498.53,0],["2020-11-03",5498.53,5498.53,5498.53,5498.53,0],["2020-11-04",5438.76,5438.76,5438.76,5438.76,5000],["2020-11-05",5438.76,5438.76,5379.0,5379.0,3800],["2020-11-06",5379.0,5379.0,5379.0,5379.0,0],["2020-11-09",5379.0,5379.0,5379.0,5379.0,0],["2020-11-10",5438.76,5438.76,5379.0,5379.0,15700],["2020-11-11",5379.0,5379.0,5379.0,5379.0,0],["2020-11-12",5379.0,5379.0,5379.0,5379.0,9900],["2020-11-13",5379.0,5379.0,5379.0,5379.0,5000],["2020-11-16",5379.0,5379.0,5379.0,5379.0,0],["2020-11-17",5379.0,5379.0,5379.0,5379.0,0],["2020-11-18",5379.0,5379.0,5379.0,5379.0,0],["2020-11-19",5379.0,5379.0,5379.0,5379.0,0],["2020-11-20",5379.0,5379.0,5379.0,5379.0,0],["2020-11-23",5677.83,5677.83,5677.83,5677.83,2000],["2020-11-24",5677.83,5677.83,5677.83,5677.83,0],["2020-11-25",5677.83,5677.83,5677.83,5677.83,0],["2020-11-26",5677.83,5677.83,5677.83,5677.83,0],["2020-11-27",5379.0,5737.6,5379.0,5737.6,2600],["2020-11-30",5737.6,5737.6,5737.6,5737.6,0],["2020-12-01",5737.6,5737.6,5737.6,5737.6,600],["2020-12-02",5737.6,5737.6,5737.6,5737.6,6100],["2020-12-03",5737.6,5737.6,5737.6,5737.6,11000],["2020-12-04",5737.6,5737.6,5737.6,5737.6,0],["2020-12-07",5737.6,5737.6,5737.6,5737.6,6300],["2020-12-08",5737.6,5737.6,5737.6,5737.6,5000],["2020-12-09",5737.6,5737.6,5737.6,5737.6,0],["2020-12-10",5438.76,5438.76,5438.76,5438.76,5000],["2020-12-11",5737.6,5737.6,5737.6,5737.6,3800],["2020-12-14",5737.6,5737.6,5737.6,5737.6,0],["2020-12-15",5737.6,5737.6,5737.6,5737.6,0],["2020-12-16",5737.6,5737.6,5737.6,5737.6,0],["2020-12-17",5737.6,5737.6,5737.6,5737.6,0],["2020-12-18",5737.6,5737.6,5737.6,5737.6,0],["2020-12-21",5976.66,5976.66,5797.36,5797.36,800],["2020-12-22",5797.36,5797.36,5797.36,5797.36,0],["2020-12-23",5797.36,5797.36,5797.36,5797.36,0],["2020-12-24",5797.36,5797.36,5797.36,5797.36,100],["2020-12-25",5916.9,5916.9,5916.9,5916.9,1000],["2020-12-28",5916.9,5916.9,5916.9,5916.9,0],["2020-12-29",5916.9,5916.9,5916.9,5916.9,0],["2020-12-30",5916.9,5916.9,5916.9,5916.9,0],["2020-12-31",5916.9,5916.9,5916.9,5916.9,0],["2021-01-04",5916.9,5916.9,5916.9,5916.9,0],["2021-01-05",5916.9,5916.9,5916.9,5916.9,6400],["2021-01-06",5916.9,5976.66,5916.9,5976.66,9500],["2021-01-07",5976.66,5976.66,5976.66,5976.66,6600],["2021-01-08",5976.66,5976.66,5976.66,5976.66,0],["2021-01-11",5976.66,5976.66,5976.66,5976.66,0],["2021-01-12",5976.66,5976.66,5976.66,5976.66,0],["2021-01-13",5725.01,5725.01,5725.01,5725.01,1500],["2021-01-14",5725.01,5725.01,5725.01,5725.01,0],["2021-01-15",5725.01,5725.01,5725.01,5725.01,0],["2021-01-18",5976.66,5976.66,5976.66,5976.66,100],["2021-01-19",5976.66,5976.66,5976.66,5976.66,0],["2021-01-20",5787.93,5976.66,5787.93,5976.66,2900],["2021-01-21",5787.93,5787.93,5787.93,5787.93,500],["2021-01-22",5787.93,5787.93,5787.93,5787.93,0],["2021-01-25",5787.93,5787.93,5787.93,5787.93,0],["2021-01-26",5787.93,5787.93,5787.93,5787.93,400],["2021-01-27",5787.93,5787.93,5787.93,5787.93,0],["2021-01-28",5787.93,5787.93,5787.93,5787.93,5000],["2021-01-29",5850.84,5850.84,5850.84,5850.84,1200],["2021-02-01",5850.84,5850.84,5850.84,5850.84,0],["2021-02-02",5850.84,5850.84,5850.84,5850.84,0],["2021-02-03",5913.75,5976.66,5913.75,5976.66,1800],["2021-02-04",5976.66,5976.66,5976.66,5976.66,0],["2021-02-05",5976.66,6039.58,5976.66,6039.58,2900],["2021-02-08",6039.58,6039.58,6039.58,6039.58,0],["2021-02-09",6039.58,6039.58,6039.58,6039.58,0],["2021-02-17",6039.58,6165.4,6039.58,6102.49,4000],["2021-02-18",6102.49,6102.49,6102.49,6102.49,100],["2021-02-19",6165.4,6165.4,6165.4,6165.4,100],["2021-02-22",6165.4,6228.31,6165.4,6228.31,3000],["2021-02-23",6228.31,6228.31,6228.31,6228.31,0],["2021-02-24",6228.31,6228.31,6228.31,6228.31,20500],["2021-02-25",6228.31,6291.22,6228.31,6291.22,1500],["2021-02-26",6291.22,6291.22,6291.22,6291.22,0],["2021-03-01",6291.22,6291.22,6291.22,6291.22,10332],["2021-03-02",6291.22,6291.22,6291.22,6291.22,0],["2021-03-03",6228.31,6417.05,5787.93,6291.22,5100],["2021-03-04",6291.22,6291.22,6291.22,6291.22,0],["2021-03-05",6291.22,6291.22,6291.22,6291.22,0],["2021-03-08",6291.22,6291.22,6291.22,6291.22,200],["2021-03-09",6291.22,6291.22,6291.22,6291.22,5000],["2021-03-10",6291.22,6291.22,6291.22,6291.22,10200],["2021-03-11",6291.22,6291.22,6291.22,6291.22,5100],["2021-03-12",6417.05,6417.05,6417.05,6417.05,300],["2021-03-15",6291.22,6417.05,6291.22,6417.05,800],["2021-03-16",6354.14,6417.05,6354.14,6417.05,1100],["2021-03-17",6291.22,6354.14,6291.22,6354.14,1800],["2021-03-18",6354.14,6354.14,6291.22,6354.14,4100],["2021-03-19",6354.14,6354.14,6291.22,6354.14,6000],["2021-03-22",6354.14,6417.05,6354.14,6354.14,13400],["2021-03-23",6417.05,6417.05,6354.14,6354.14,7500],["2021-03-24",6354.14,6354.14,6354.14,6354.14,5000],["2021-03-25",6479.96,6542.87,6479.96,6542.87,300],["2021-03-26",6479.96,6479.96,6479.96,6479.96,3700],["2021-03-29",6479.96,6479.96,6479.96,6479.96,0],["2021-03-30",6354.14,6479.96,5913.75,6479.96,5400],["2021-03-31",6165.4,6542.87,6165.4,6542.87,6700],["2021-04-01",6417.05,6542.87,6417.05,6542.87,4000],["2021-04-02",6291.22,6479.96,6291.22,6479.96,6100],["2021-04-05",6479.96,6479.96,6479.96,6479.96,4000],["2021-04-06",6479.96,6479.96,6479.96,6479.96,3900],["2021-04-07",6542.87,6605.79,6542.87,6605.79,2500],["2021-04-08",6605.79,6605.79,6605.79,6605.79,0],["2021-04-09",6417.05,6605.79,6417.05,6605.79,1300],["2021-04-12",6668.7,6731.61,6668.7,6731.61,2500],["2021-04-13",6731.61,6731.61,6731.61,6731.61,1000],["2021-04-14",6731.61,6731.61,6731.61,6731.61,0],["2021-04-15",6668.7,6668.7,6668.7,6668.7,200],["2021-04-16",6479.96,6668.7,6479.96,6668.7,700],["2021-04-19",6668.7,6668.7,6668.7,6668.7,200],["2021-04-20",6668.7,6668.7,6668.7,6668.7,1200],["2021-04-22",6668.7,6668.7,6668.7,6668.7,0],["2021-04-23",6668.7,6668.7,6668.7,6668.7,200],["2021-04-26",6668.7,6668.7,6668.7,6668.7,0],["2021-04-27",6668.7,6668.7,6668.7,6668.7,0],["2021-04-28",6668.7,6668.7,6668.7,6668.7,0],["2021-04-29",6668.7,6668.7,6668.7,6668.7,0],["2021-05-04",6668.7,6668.7,6668.7,6668.7,1900],["2021-05-05",6731.61,6731.61,6731.61,6731.61,3000],["2021-05-06",6794.52,6794.52,6794.52,6794.52,1300],["2021-05-07",6794.52,6794.52,6794.52,6794.52,200],["2021-05-10",6794.52,6794.52,6794.52,6794.52,2500],["2021-05-11",6794.52,6794.52,6794.52,6794.52,3200],["2021-05-12",6794.52,6794.52,6794.52,6794.52,200],["2021-05-13",6794.52,6794.52,6479.96,6794.52,1300],["2021-05-14",6794.52,6857.44,6794.52,6794.52,26200],["2021-05-17",6794.52,6794.52,6794.52,6794.52,21400],["2021-05-18",6794.52,6794.52,6794.52,6794.52,200],["2021-05-19",6794.52,6794.52,6794.52,6794.52,100],["2021-05-20",6794.52,6794.52,6794.52,6794.52,0],["2021-05-21",6794.52,6794.52,6794.52,6794.52,0],["2021-05-24",6794.52,6794.52,6794.52,6794.52,5500],["2021-05-25",6794.52,6794.52,6794.52,6794.52,8800],["2021-05-26",6794.52,6920.35,6794.52,6920.35,13000],["2021-05-27",6920.35,7109.08,6920.35,6920.35,14000],["2021-05-28",7249.89,7249.89,7249.89,7249.89,8300],["2021-05-31",7249.89,7249.89,7249.89,7249.89,0],["2021-06-01",7249.89,7249.89,7249.89,7249.89,0],["2021-06-02",7249.89,7249.89,7249.89,7249.89,0],["2021-06-03",7249.89,7249.89,7183.98,7183.98,900],["2021-06-04",7183.98,7183.98,7183.98,7183.98,0],["2021-06-07",7183.98,7183.98,7183.98,7183.98,100],["2021-06-08",6722.62,6788.53,6722.62,6788.53,1400],["2021-06-09",6788.53,6854.44,6788.53,6788.53,7400],["2021-06-10",6788.53,6788.53,6788.53,6788.53,12000],["2021-06-11",6788.53,6854.44,6788.53,6854.44,2500],["2021-06-14",6854.44,6854.44,6854.44,6854.44,0],["2021-06-15",6854.44,6854.44,6854.44,6854.44,0],["2021-06-16",6854.44,6854.44,6854.44,6854.44,0],["2021-06-17",7447.61,7447.61,7315.8,7315.8,200],["2021-06-18",7315.8,7315.8,7315.8,7315.8,0],["2021-06-21",7315.8,7315.8,7315.8,7315.8,0],["2021-06-22",6590.81,6590.81,6590.81,6590.81,100],["2021-06-23",7118.07,7118.07,7118.07,7118.07,100],["2021-06-24",7118.07,7118.07,7118.07,7118.07,400],["2021-06-25",7118.07,7118.07,7118.07,7118.07,500],["2021-06-28",7118.07,7118.07,7118.07,7118.07,0],["2021-06-29",7118.07,7118.07,7118.07,7118.07,0],["2021-06-30",7118.07,7118.07,7118.07,7118.07,0],["2021-07-01",7118.07,7118.07,7118.07,7118.07,0],["2021-07-02",7118.07,7118.07,7118.07,7118.07,0],["2021-07-05",7118.07,7118.07,7118.07,7118.07,0],["2021-07-06",7118.07,7118.07,7118.07,7118.07,0],["2021-07-07",6590.81,7118.07,6590.81,7118.07,1600],["2021-07-08",6590.81,6590.81,6590.81,6590.81,7900],["2021-07-09",6590.81,6854.44,6590.81,6854.44,10100],["2021-07-12",7513.52,7513.52,6590.81,6590.81,5800],["2021-07-13",6590.81,6590.81,6590.81,6590.81,0],["2021-07-14",6590.81,6722.62,5931.73,6722.62,12000],["2021-07-15",6590.81,6722.62,6590.81,6722.62,10100],["2021-07-16",6590.81,6590.81,6590.81,6590.81,10500],["2021-07-19",6590.81,6656.71,6590.81,6590.81,22100],["2021-07-20",6590.81,6656.71,6590.81,6590.81,20000],["2021-07-21",6656.71,6722.62,6656.71,6656.71,5700],["2021-07-22",6722.62,6722.62,6722.62,6722.62,100],["2021-07-23",6722.62,6722.62,6722.62,6722.62,0],["2021-07-26",6590.81,6590.81,6590.81,6590.81,10500],["2021-07-27",6590.81,6722.62,6590.81,6722.62,10100],["2021-07-28",6590.81,6590.81,6590.81,6590.81,500],["2021-07-29",6656.71,6722.62,6656.71,6722.62,7000],["2021-07-30",6788.53,6788.53,6788.53,6788.53,100],["2021-08-02",6788.53,6788.53,6788.53,6788.53,0],["2021-08-03",6788.53,6788.53,6788.53,6788.53,500],["2021-08-04",6788.53,6788.53,6788.53,6788.53,0],["2021-08-05",6656.71,6656.71,6656.71,6656.71,5000],["2021-08-06",6656.71,6854.44,6656.71,6854.44,5100],["2021-08-09",6854.44,6854.44,6854.44,6854.44,0],["2021-08-10",6854.44,6854.44,6854.44,6854.44,0],["2021-08-11",6854.44,7118.07,6854.44,6986.26,26500],["2021-08-12",6986.26,6986.26,6920.35,6920.35,6200],["2021-08-13",7052.16,7052.16,7052.16,7052.16,400],["2021-08-16",7052.16,7052.16,7052.16,7052.16,100],["2021-08-17",7118.07,7118.07,7118.07,7118.07,1000],["2021-08-18",6986.26,6986.26,6854.44,6854.44,2000],["2021-08-19",6920.35,6920.35,6920.35,6920.35,2000],["2021-08-20",6722.62,6722.62,6656.71,6656.71,2000],["2021-08-23",6656.71,6656.71,6656.71,6656.71,5000],["2021-08-24",6722.62,6722.62,6656.71,6656.71,16500],["2021-08-25",6656.71,6722.62,6656.71,6722.62,15100],["2021-08-26",6920.35,6920.35,6920.35,6920.35,100],["2021-08-27",6920.35,6920.35,6920.35,6920.35,0],["2021-08-30",6590.81,6788.53,6590.81,6788.53,24500],["2021-08-31",6788.53,6920.35,6788.53,6920.35,21900],["2021-09-01",6920.35,6920.35,6920.35,6920.35,0],["2021-09-06",6986.26,6986.26,6986.26,6986.26,300],["2021-09-07",6986.26,6986.26,6986.26,6986.26,700],["2021-09-08",6986.26,6986.26,6986.26,6986.26,0],["2021-09-09",7118.07,7118.07,7118.07,7118.07,600],["2021-09-10",7118.07,7118.07,7118.07,7118.07,100],["2021-09-13",7183.98,7183.98,7118.07,7118.07,1000],["2021-09-14",7118.07,7118.07,6722.62,6722.62,20100],["2021-09-15",6854.44,7183.98,6854.44,7118.07,400],["2021-09-16",7183.98,7183.98,7118.07,7118.07,1200],["2021-09-17",7052.16,7052.16,7052.16,7052.16,700],["2021-09-20",7183.98,7183.98,7183.98,7183.98,500],["2021-09-21",7183.98,7183.98,6986.26,6986.26,37100],["2021-09-22",6986.26,7249.89,6986.26,7183.98,2300],["2021-09-23",7249.89,7249.89,7249.89,7249.89,9800],["2021-09-24",7249.89,7249.89,6986.26,7249.89,8900],["2021-09-27",7381.7,7381.7,7381.7,7381.7,400],["2021-09-28",7381.7,7381.7,7381.7,7381.7,100],["2021-09-29",7315.8,7315.8,7315.8,7315.8,100],["2021-09-30",7315.8,7315.8,7315.8,7315.8,0],["2021-10-01",7381.7,7381.7,7381.7,7381.7,2000],["2021-10-04",7249.89,7249.89,7183.98,7183.98,12800],["2021-10-05",7249.89,7381.7,7249.89,7381.7,21200],["2021-10-06",7249.89,7381.7,7249.89,7381.7,9700],["2021-10-07",7315.8,7315.8,7315.8,7315.8,5000],["2021-10-08",7381.7,7381.7,7315.8,7315.8,7000],["2021-10-11",7381.7,7381.7,7381.7,7381.7,600],["2021-10-12",7645.34,8040.78,7645.34,7908.97,3800],["2021-10-13",7908.97,7908.97,7908.97,7908.97,600],["2021-10-14",7908.97,8238.51,7908.97,8238.51,1400],["2021-10-15",7908.97,8568.05,7908.97,8568.05,2000],["2021-10-18",8897.59,8897.59,7908.97,7908.97,1000],["2021-10-19",7908.97,7908.97,7908.97,7908.97,200],["2021-10-20",7908.97,8568.05,7908.97,8568.05,2100],["2021-10-21",8568.05,8568.05,8568.05,8568.05,0],["2021-10-22",7908.97,7974.88,7908.97,7908.97,6200],["2021-10-25",7645.34,7908.97,7579.43,7908.97,4400],["2021-10-26",7908.97,7908.97,7908.97,7908.97,3000],["2021-10-27",7908.97,7908.97,7908.97,7908.97,200],["2021-10-28",7908.97,7908.97,7908.97,7908.97,900],["2021-10-29",7908.97,8238.51,7908.97,8172.6,2000],["2021-11-01",7908.97,7908.97,7908.97,7908.97,1000],["2021-11-02",7974.88,7974.88,7974.88,7974.88,7700],["2021-11-03",7974.88,7974.88,7908.97,7908.97,2800],["2021-11-04",8238.51,8238.51,8238.51,8238.51,200],["2021-11-05",7908.97,8106.69,7843.06,8106.69,6100],["2021-11-08",8106.69,8172.6,8040.78,8172.6,4600],["2021-11-09",8238.51,8304.42,8238.51,8304.42,2600],["2021-11-10",8172.6,8304.42,8172.6,8304.42,4200],["2021-11-11",8238.51,8304.42,8172.6,8304.42,11800],["2021-11-12",8172.6,8502.14,8172.6,8502.14,1500],["2021-11-15",8502.14,8568.05,8436.23,8436.23,3100],["2021-11-16",8568.05,8568.05,8436.23,8568.05,11200],["2021-11-17",8568.05,8568.05,8436.23,8436.23,1200],["2021-11-18",8436.23,8436.23,8436.23,8436.23,23600],["2021-11-19",8436.23,8568.05,8436.23,8436.23,13600],["2021-11-22",8568.05,8699.86,8436.23,8436.23,17800],["2021-11-23",8568.05,8568.05,8436.23,8436.23,400],["2021-11-24",8436.23,8568.05,8436.23,8436.23,600],["2021-11-25",8436.23,8436.23,8436.23,8436.23,300],["2021-11-26",8436.23,8502.14,8304.42,8502.14,6400],["2021-11-29",8304.42,8502.14,7908.97,8502.14,22900],["2021-11-30",8502.14,8568.05,8304.42,8568.05,4300],["2021-12-01",8568.05,8568.05,8436.23,8568.05,7200],["2021-12-02",8897.59,8897.59,8568.05,8633.96,1500],["2021-12-03",8370.32,8568.05,8304.42,8568.05,3200],["2021-12-06",8172.6,8172.6,8172.6,8172.6,1000],["2021-12-07",8436.23,8436.23,7974.88,8436.23,3500],["2021-12-08",8502.14,8502.14,8106.69,8304.42,6100],["2021-12-09",8304.42,8502.14,8304.42,8502.14,1300],["2021-12-10",8238.51,8304.42,8238.51,8304.42,2400],["2021-12-13",8304.42,8304.42,8304.42,8304.42,1600],["2021-12-14",8370.32,8370.32,8370.32,8370.32,1300],["2021-12-15",8370.32,8370.32,8370.32,8370.32,0],["2021-12-16",8568.05,8568.05,8436.23,8502.14,3600],["2021-12-17",8304.42,8568.05,8304.42,8568.05,5400],["2021-12-20",8568.05,8633.96,8568.05,8568.05,7300],["2021-12-21",8568.05,8699.86,8568.05,8699.86,3100],["2021-12-22",8633.96,8699.86,8568.05,8568.05,2000],["2021-12-23",8568.05,8699.86,8568.05,8699.86,8700],["2021-12-24",8568.05,8633.96,8568.05,8568.05,4000],["2021-12-27",8831.68,8831.68,8568.05,8633.96,5300],["2021-12-28",8699.86,8765.77,8699.86,8699.86,6000],["2021-12-29",8765.77,9227.13,8765.77,8831.68,1000],["2021-12-30",8831.68,8897.59,8831.68,8831.68,1400],["2021-12-31",8897.59,8897.59,8831.68,8897.59,4300],["2022-01-04",8963.5,9227.13,8897.59,8963.5,9000],["2022-01-05",8895.07,8963.5,8895.07,8963.5,900],["2022-01-06",8963.5,8963.5,8963.5,8963.5,0],["2022-01-07",8552.96,8963.5,8552.96,8963.5,1000],["2022-01-10",8895.07,8895.07,8689.8,8689.8,3300],["2022-01-11",8689.8,8758.23,8689.8,8689.8,5400],["2022-01-12",8621.38,8621.38,8621.38,8621.38,1900],["2022-01-13",8484.53,8484.53,8347.68,8347.68,1400],["2022-01-14",8347.68,8416.11,8347.68,8416.11,3500],["2022-01-17",8826.65,8895.07,8347.68,8347.68,900],["2022-01-18",8347.68,8347.68,8347.68,8347.68,0],["2022-01-19",8347.68,8347.68,8347.68,8347.68,0],["2022-01-20",8347.68,8347.68,8347.68,8347.68,0],["2022-01-21",8210.84,8210.84,8210.84,8210.84,1300],["2022-01-24",8210.84,8210.84,8210.84,8210.84,0],["2022-01-25",8210.84,8210.84,8210.84,8210.84,0],["2022-01-26",8210.84,8210.84,8210.84,8210.84,100],["2022-01-27",8210.84,8210.84,8210.84,8210.84,0],["2022-01-28",8210.84,8210.84,8210.84,8210.84,200],["2022-02-07",8142.41,8142.41,8142.41,8142.41,3000],["2022-02-08",8142.41,8142.41,8142.41,8142.41,0],["2022-02-09",8826.65,8826.65,8826.65,8826.65,100],["2022-02-10",8210.84,8210.84,8210.84,8210.84,100],["2022-02-11",8210.84,8210.84,8210.84,8210.84,800],["2022-02-14",8210.84,8210.84,8210.84,8210.84,0],["2022-02-15",8210.84,8210.84,8210.84,8210.84,0],["2022-02-16",8210.84,8210.84,8210.84,8210.84,0],["2022-02-17",8210.84,8210.84,8210.84,8210.84,0],["2022-02-18",8210.84,8210.84,8210.84,8210.84,0],["2022-02-21",8210.84,8210.84,8210.84,8210.84,0],["2022-02-22",8210.84,8416.11,8210.84,8416.11,500],["2022-02-23",8416.11,8416.11,8416.11,8416.11,0],["2022-02-24",8416.11,8416.11,8416.11,8416.11,0],["2022-02-25",8416.11,8416.11,8416.11,8416.11,0],["2022-02-28",8416.11,8416.11,8416.11,8416.11,1100],["2022-03-01",8552.96,8621.38,8552.96,8552.96,2000],["2022-03-02",8621.38,8621.38,8621.38,8621.38,300],["2022-03-03",8621.38,8621.38,8621.38,8621.38,0],["2022-03-04",8484.53,8484.53,8484.53,8484.53,1100],["2022-03-07",8484.53,9237.19,8484.53,9237.19,3600],["2022-03-08",8552.96,8552.96,8552.96,8552.96,500],["2022-03-09",8552.96,8552.96,8552.96,8552.96,1000],["2022-03-10",8552.96,8552.96,8552.96,8552.96,0],["2022-03-11",8552.96,8758.23,8552.96,8758.23,1400],["2022-03-14",8758.23,8758.23,8552.96,8552.96,2200],["2022-03-15",8552.96,8621.38,8552.96,8621.38,200],["2022-03-16",8689.8,8689.8,8689.8,8689.8,100],["2022-03-17",8689.8,8758.23,8689.8,8758.23,1000],["2022-03-18",8552.96,8552.96,8552.96,8552.96,1600],["2022-03-21",8552.96,8689.8,8552.96,8552.96,15500],["2022-03-22",8552.96,8689.8,8552.96,8689.8,38400],["2022-03-23",8689.8,8689.8,8689.8,8689.8,2000],["2022-03-24",8552.96,8758.23,8552.96,8758.23,52700],["2022-03-25",8758.23,8758.23,8758.23,8758.23,0],["2022-03-28",8758.23,8758.23,8758.23,8758.23,1600],["2022-03-29",8758.23,8758.23,8758.23,8758.23,2700],["2022-03-30",8758.23,8758.23,8758.23,8758.23,0],["2022-03-31",8826.65,8826.65,8758.23,8758.23,2200],["2022-04-01",8758.23,8758.23,8758.23,8758.23,0],["2022-04-04",8758.23,8758.23,8758.23,8758.23,1100],["2022-04-05",8758.23,8758.23,8758.23,8758.23,0],["2022-04-06",8758.23,8758.23,8758.23,8758.23,100],["2022-04-07",9237.19,9237.19,9168.77,9168.77,500],["2022-04-08",9168.77,9168.77,9168.77,9168.77,0],["2022-04-12",8279.26,8963.5,8279.26,8963.5,1300],["2022-04-13",8963.5,8963.5,8963.5,8963.5,0],["2022-04-14",8963.5,8963.5,8963.5,8963.5,0],["2022-04-15",8963.5,8963.5,8963.5,8963.5,0],["2022-04-18",8963.5,8963.5,8963.5,8963.5,12200],["2022-04-19",8963.5,8963.5,8963.5,8963.5,0],["2022-04-20",8963.5,8963.5,8895.07,8895.07,17900],["2022-04-21",8895.07,8895.07,8895.07,8895.07,0],["2022-04-22",8895.07,8895.07,8895.07,8895.07,0],["2022-04-25",8895.07,8895.07,8895.07,8895.07,0],["2022-04-26",8895.07,8895.07,8895.07,8895.07,0],["2022-04-27",8895.07,8895.07,8895.07,8895.07,0],["2022-04-28",8895.07,8895.07,8895.07,8895.07,0],["2022-04-29",8895.07,8895.07,8895.07,8895.07,0],["2022-05-04",8552.96,8552.96,8552.96,8552.96,100],["2022-05-05",8552.96,8552.96,8552.96,8552.96,0],["2022-05-06",8552.96,8552.96,8552.96,8552.96,300],["2022-05-09",8552.96,8552.96,8552.96,8552.96,0],["2022-05-10",8416.11,8416.11,8416.11,8416.11,700],["2022-05-11",8416.11,8416.11,8416.11,8416.11,0],["2022-05-12",8416.11,8416.11,8416.11,8416.11,0],["2022-05-13",8416.11,8416.11,8416.11,8416.11,0],["2022-05-16",8416.11,8416.11,8416.11,8416.11,0],["2022-05-17",8416.11,8416.11,8416.11,8416.11,0],["2022-05-18",8416.11,8416.11,8416.11,8416.11,100],["2022-05-19",8416.11,8416.11,8416.11,8416.11,1000],["2022-05-20",8416.11,8416.11,8416.11,8416.11,0],["2022-05-23",8416.11,8416.11,8416.11,8416.11,0],["2022-05-24",8416.11,8416.11,8416.11,8416.11,0],["2022-05-25",8416.11,8416.11,8416.11,8416.11,0],["2022-05-26",8073.99,8073.99,8073.99,8073.99,100],["2022-05-27",8826.65,8826.65,8826.65,8826.65,1000],["2022-05-30",8005.57,8005.57,8005.57,8005.57,100],["2022-05-31",8552.96,8552.96,8552.96,8552.96,100],["2022-06-01",8963.5,8963.5,8963.5,8963.5,100],["2022-06-02",8963.5,8963.5,8963.5,8963.5,0],["2022-06-03",8963.5,8963.5,8963.5,8963.5,0],["2022-06-06",8963.5,8963.5,8963.5,8963.5,0],["2022-06-07",8963.5,8963.5,8963.5,8963.5,0],["2022-06-08",8963.5,8963.5,8963.5,8963.5,0],["2022-06-09",8963.5,8963.5,8963.5,8963.5,0],["2022-06-10",8963.5,8963.5,8963.5,8963.5,0],["2022-06-13",8963.5,8963.5,8963.5,8963.5,0],["2022-06-14",8963.5,8963.5,8963.5,8963.5,0],["2022-06-15",8252.11,8252.11,8252.11,8252.11,100],["2022-06-16",8252.11,8252.11,8252.11,8252.11,0],["2022-06-17",8252.11,8252.11,8252.11,8252.11,0],["2022-06-20",8252.11,8252.11,8252.11,8252.11,0],["2022-06-21",8252.11,8252.11,8252.11,8252.11,1000],["2022-06-22",7540.72,7540.72,7540.72,7540.72,1700],["2022-06-23",7540.72,7540.72,7540.72,7540.72,0],["2022-06-24",7540.72,7540.72,7540.72,7540.72,0],["2022-06-27",7540.72,7540.72,7540.72,7540.72,0],["2022-06-28",7540.72,7540.72,7540.72,7540.72,0],["2022-06-29",7540.72,7540.72,7540.72,7540.72,0],["2022-06-30",7540.72,7540.72,7540.72,7540.72,0],["2022-07-01",7540.72,7540.72,7540.72,7540.72,0],["2022-07-04",8252.11,8252.11,8252.11,8252.11,100],["2022-07-05",8252.11,8252.11,8252.11,8252.11,0],["2022-07-06",8252.11,8252.11,8252.11,8252.11,0],["2022-07-07",8252.11,8252.11,8252.11,8252.11,0],["2022-07-08",8252.11,8252.11,8252.11,8252.11,0],["2022-07-11",8252.11,8252.11,8252.11,8252.11,0],["2022-07-12",9034.64,9034.64,9034.64,9034.64,1000],["2022-07-13",8180.97,8180.97,8180.97,8180.97,1000],["2022-07-14",8892.36,8892.36,8892.36,8892.36,100],["2022-07-15",8892.36,8892.36,8892.36,8892.36,0],["2022-07-18",8892.36,8892.36,8892.36,8892.36,0],["2022-07-19",8892.36,8892.36,8892.36,8892.36,0],["2022-07-20",8892.36,8892.36,8892.36,8892.36,0],["2022-07-21",8038.69,8038.69,8038.69,8038.69,2000],["2022-07-22",8038.69,8038.69,8038.69,8038.69,0],["2022-07-25",8038.69,8038.69,8038.69,8038.69,0],["2022-07-26",8038.69,8038.69,8038.69,8038.69,0],["2022-07-27",8038.69,8038.69,8038.69,8038.69,0],["2022-07-28",8038.69,8038.69,8038.69,8038.69,0],["2022-07-29",8038.69,8038.69,8038.69,8038.69,0],["2022-08-01",8038.69,8038.69,8038.69,8038.69,0],["2022-08-02",8038.69,8038.69,8038.69,8038.69,0],["2022-08-03",8038.69,8038.69,8038.69,8038.69,0],["2022-08-04",7256.16,7256.16,7256.16,7256.16,20600],["2022-08-05",7256.16,7256.16,7256.16,7256.16,0],["2022-08-08",7327.3,7327.3,7327.3,7327.3,300],["2022-08-09",7327.3,7327.3,7327.3,7327.3,0],["2022-08-10",7327.3,7327.3,7327.3,7327.3,0],["2022-08-11",7327.3,7327.3,7327.3,7327.3,0],["2022-08-12",7327.3,7327.3,7327.3,7327.3,0],["2022-08-15",7327.3,7327.3,7327.3,7327.3,0],["2022-08-16",8038.69,8038.69,8038.69,8038.69,100],["2022-08-17",8038.69,8038.69,8038.69,8038.69,0],["2022-08-18",8038.69,8038.69,8038.69,8038.69,0],["2022-08-19",8038.69,8038.69,8038.69,8038.69,0],["2022-08-22",8038.69,8038.69,8038.69,8038.69,0],["2022-08-23",8678.94,8678.94,8038.69,8038.69,600],["2022-08-24",8038.69,8038.69,8038.69,8038.69,4000],["2022-08-25",8109.83,8109.83,8038.69,8038.69,500],["2022-08-26",8038.69,8038.69,8038.69,8038.69,0],["2022-08-29",8038.69,8038.69,8038.69,8038.69,0],["2022-08-30",8038.69,8038.69,8038.69,8038.69,0],["2022-08-31",8038.69,8038.69,8038.69,8038.69,0],["2022-09-05",8038.69,8038.69,8038.69,8038.69,0],["2022-09-06",8038.69,8038.69,8038.69,8038.69,0],["2022-09-07",8038.69,8038.69,8038.69,8038.69,0],["2022-09-08",8038.69,8038.69,8038.69,8038.69,0],["2022-09-09",8038.69,8038.69,8038.69,8038.69,0],["2022-09-12",8038.69,8038.69,8038.69,8038.69,0],["2022-09-13",8394.39,8394.39,8180.97,8180.97,209700],["2022-09-14",8180.97,8180.97,8180.97,8180.97,0],["2022-09-15",8180.97,8180.97,8180.97,8180.97,0],["2022-09-16",8180.97,8180.97,8180.97,8180.97,0],["2022-09-19",8180.97,8180.97,8180.97,8180.97,0],["2022-09-20",8180.97,8180.97,8180.97,8180.97,0],["2022-09-21",8180.97,8180.97,8180.97,8180.97,0],["2022-09-22",8038.69,8180.97,8038.69,8180.97,7000],["2022-09-23",8180.97,8180.97,8180.97,8180.97,0],["2022-09-26",8180.97,8180.97,8180.97,8180.97,2000],["2022-09-27",8180.97,8180.97,8180.97,8180.97,0],["2022-09-28",8180.97,8180.97,8180.97,8180.97,100],["2022-09-29",8180.97,8180.97,8180.97,8180.97,0],["2022-09-30",8180.97,8180.97,8180.97,8180.97,5000],["2022-10-03",8180.97,8180.97,8180.97,8180.97,0],["2022-10-04",8180.97,8180.97,8180.97,8180.97,100],["2022-10-05",8180.97,8180.97,8180.97,8180.97,100],["2022-10-06",8180.97,8180.97,8180.97,8180.97,0],["2022-10-07",8180.97,8180.97,8180.97,8180.97,400000],["2022-10-10",8180.97,8180.97,8180.97,8180.97,0],["2022-10-11",8180.97,8180.97,8180.97,8180.97,0],["2022-10-12",8180.97,8180.97,8180.97,8180.97,0],["2022-10-13",8180.97,8180.97,8180.97,8180.97,0],["2022-10-14",8180.97,8180.97,8180.97,8180.97,0],["2022-10-17",8180.97,8180.97,8180.97,8180.97,0],["2022-10-18",8180.97,8180.97,8180.97,8180.97,0],["2022-10-19",8180.97,8180.97,8180.97,8180.97,663800],["2022-10-20",8180.97,8180.97,8180.97,8180.97,200],["2022-10-21",8180.97,8180.97,8180.97,8180.97,1000],["2022-10-24",8394.39,8394.39,8394.39,8394.39,2000],["2022-10-25",8180.97,8180.97,8180.97,8180.97,1300],["2022-10-26",8892.36,8892.36,8892.36,8892.36,100],["2022-10-27",8892.36,8892.36,8892.36,8892.36,0],["2022-10-28",8892.36,8892.36,8892.36,8892.36,0],["2022-10-31",8892.36,8892.36,8892.36,8892.36,0],["2022-11-01",8892.36,8892.36,8892.36,8892.36,0],["2022-11-02",8892.36,8892.36,8892.36,8892.36,0],["2022-11-03",8892.36,8892.36,8892.36,8892.36,0],["2022-11-04",8892.36,8892.36,8892.36,8892.36,0],["2022-11-07",8892.36,8892.36,8892.36,8892.36,0],["2022-11-08",8892.36,8892.36,8892.36,8892.36,0],["2022-11-09",8892.36,8892.36,8892.36,8892.36,0],["2022-11-10",8892.36,8892.36,8892.36,8892.36,0],["2022-11-11",8892.36,8892.36,8892.36,8892.36,0],["2022-11-14",8892.36,8892.36,8892.36,8892.36,0],["2022-11-15",8892.36,8892.36,8892.36,8892.36,0],["2022-11-16",8038.69,8038.69,8038.69,8038.69,1900],["2022-11-17",8180.97,8180.97,8180.97,8180.97,100],["2022-11-18",8180.97,8180.97,8180.97,8180.97,0],["2022-11-21",8180.97,8180.97,8180.97,8180.97,0],["2022-11-22",8180.97,8180.97,8180.97,8180.97,0],["2022-11-23",8180.97,8180.97,8180.97,8180.97,0],["2022-11-24",7825.28,7825.28,7754.14,7825.28,7700],["2022-11-25",7825.28,7825.28,7469.58,7469.58,1900],["2022-11-28",7469.58,7469.58,7469.58,7469.58,0],["2022-11-29",7469.58,7469.58,7469.58,7469.58,0],["2022-11-30",7469.58,7825.28,7469.58,7825.28,1300],["2022-12-01",7825.28,7825.28,7825.28,7825.28,0],["2022-12-02",7825.28,7825.28,7825.28,7825.28,0],["2022-12-05",7825.28,7825.28,7825.28,7825.28,0],["2022-12-06",7825.28,7825.28,7825.28,7825.28,5000],["2022-12-07",7825.28,7825.28,7825.28,7825.28,1000],["2022-12-08",7825.28,7825.28,7825.28,7825.28,0],["2022-12-09",7825.28,7825.28,7825.28,7825.28,0],["2022-12-12",8180.97,8180.97,8180.97,8180.97,1700],["2022-12-13",8180.97,8180.97,8180.97,8180.97,0],["2022-12-14",8180.97,8180.97,8180.97,8180.97,0],["2022-12-15",8180.97,8180.97,8180.97,8180.97,5000],["2022-12-16",8180.97,8180.97,8180.97,8180.97,0],["2022-12-19",8180.97,8180.97,8180.97,8180.97,0],["2022-12-20",8180.97,8180.97,8180.97,8180.97,0],["2022-12-21",8963.5,8963.5,8963.5,8963.5,100],["2022-12-22",8963.5,8963.5,8963.5,8963.5,0],["2022-12-23",8963.5,8963.5,8963.5,8963.5,0],["2022-12-26",8963.5,8963.5,8963.5,8963.5,0],["2022-12-27",8963.5,8963.5,8963.5,8963.5,0],["2022-12-28",8963.5,8963.5,8963.5,8963.5,0],["2022-12-29",8963.5,8963.5,8963.5,8963.5,0],["2022-12-30",8963.5,8963.5,8963.5,8963.5,0],["2023-01-03",8963.5,8963.5,8963.5,8963.5,0],["2023-01-04",8963.5,8963.5,8963.5,8963.5,0],["2023-01-05",8963.5,8963.5,8963.5,8963.5,0],["2023-01-06",8963.5,8963.5,8963.5,8963.5,0],["2023-01-09",8963.5,8963.5,8963.5,8963.5,0],["2023-01-10",8963.5,8963.5,8963.5,8963.5,0],["2023-01-11",8963.5,8963.5,8963.5,8963.5,0],["2023-01-12",8148.63,8148.63,8148.63,8148.63,100],["2023-01-13",8148.63,8148.63,8148.63,8148.63,0],["2023-01-16",8148.63,8148.63,8148.63,8148.63,0],["2023-01-17",8148.63,8148.63,8148.63,8148.63,0],["2023-01-18",8148.63,8148.63,8148.63,8148.63,0],["2023-01-19",8148.63,8148.63,8148.63,8148.63,0],["2023-01-27",8148.63,8148.63,8148.63,8148.63,0],["2023-01-30",8148.63,8148.63,8148.63,8148.63,0],["2023-01-31",8148.63,8148.63,8148.63,8148.63,0],["2023-02-01",8148.63,8148.63,8148.63,8148.63,0],["2023-02-02",8148.63,8148.63,8148.63,8148.63,0],["2023-02-03",8889.42,8963.5,8074.56,8074.56,3200],["2023-02-06",8074.56,8074.56,8074.56,8074.56,0],["2023-02-07",8074.56,8074.56,8074.56,8074.56,0],["2023-02-08",8074.56,8074.56,8074.56,8074.56,0],["2023-02-09",8074.56,8074.56,8074.56,8074.56,0],["2023-02-10",8074.56,8074.56,8074.56,8074.56,0],["2023-02-13",8074.56,8074.56,8074.56,8074.56,0],["2023-02-14",8074.56,8074.56,8074.56,8074.56,0],["2023-02-15",8074.56,8074.56,8074.56,8074.56,0],["2023-02-16",8074.56,8074.56,8074.56,8074.56,0],["2023-02-17",8074.56,8074.56,8074.56,8074.56,0],["2023-02-20",8074.56,8074.56,8074.56,8074.56,0],["2023-02-21",8074.56,8074.56,8074.56,8074.56,0],["2023-02-22",8074.56,8074.56,8074.56,8074.56,0],["2023-02-23",8074.56,8074.56,8074.56,8074.56,0],["2023-02-24",8074.56,8074.56,8074.56,8074.56,0],["2023-02-27",8074.56,8074.56,8074.56,8074.56,0],["2023-02-28",8074.56,8074.56,8074.56,8074.56,0],["2023-03-01",8074.56,8074.56,8074.56,8074.56,0],["2023-03-02",8074.56,8074.56,8074.56,8074.56,0],["2023-03-03",8074.56,8074.56,8074.56,8074.56,0],["2023-03-06",8074.56,8074.56,8074.56,8074.56,0],["2023-03-07",8074.56,8074.56,8074.56,8074.56,0],["2023-03-08",8074.56,8074.56,8074.56,8074.56,0],["2023-03-09",8074.56,8074.56,8074.56,8074.56,0],["2023-03-10",8074.56,8074.56,8074.56,8074.56,0],["2023-03-13",8074.56,8074.56,8074.56,8074.56,0],["2023-03-14",7333.77,8741.26,7333.77,8741.26,300],["2023-03-15",8741.26,8741.26,8741.26,8741.26,0],["2023-03-16",8741.26,8741.26,8741.26,8741.26,0],["2023-03-17",8148.63,8148.63,8148.63,8148.63,400],["2023-03-20",8148.63,8148.63,8148.63,8148.63,0],["2023-03-21",8148.63,8148.63,8148.63,8148.63,0],["2023-03-22",8148.63,8148.63,8148.63,8148.63,0],["2023-03-23",8148.63,8148.63,8148.63,8148.63,0],["2023-03-24",8148.63,8148.63,8148.63,8148.63,0],["2023-03-27",7333.77,7333.77,7333.77,7333.77,100],["2023-03-28",7333.77,7333.77,7333.77,7333.77,0],["2023-03-29",7926.4,8000.48,7926.4,8000.48,500],["2023-03-30",8000.48,8000.48,8000.48,8000.48,0],["2023-03-31",8148.63,8148.63,8148.63,8148.63,100],["2023-04-03",8148.63,8148.63,8148.63,8148.63,0],["2023-04-04",8148.63,8148.63,8148.63,8148.63,0],["2023-04-05",8148.63,8148.63,8148.63,8148.63,0],["2023-04-06",8148.63,8148.63,8148.63,8148.63,0],["2023-04-07",8148.63,8148.63,8148.63,8148.63,0],["2023-04-10",8148.63,8148.63,8148.63,8148.63,0],["2023-04-11",8444.95,8963.5,8444.95,8963.5,1800],["2023-04-12",9333.89,9333.89,9259.81,9333.89,4400],["2023-04-13",9333.89,9333.89,8444.95,8444.95,2000],["2023-04-14",8444.95,8444.95,7630.08,7630.08,5100],["2023-04-17",7630.08,7630.08,7630.08,7630.08,0],["2023-04-18",7630.08,7630.08,7630.08,7630.08,0],["2023-04-19",7630.08,7630.08,7630.08,7630.08,0],["2023-04-20",7630.08,7630.08,7630.08,7630.08,0],["2023-04-21",7630.08,7630.08,7630.08,7630.08,0],["2023-04-24",7111.53,7111.53,7111.53,7111.53,100],["2023-04-25",7778.24,7778.24,7778.24,7778.24,100],["2023-04-26",8519.03,8519.03,8519.03,8519.03,100],["2023-04-27",8519.03,8519.03,8519.03,8519.03,0],["2023-04-28",8444.95,8593.1,7778.24,7778.24,1400],["2023-05-04",7778.24,7778.24,7778.24,7778.24,0],["2023-05-05",7778.24,7778.24,7778.24,7778.24,0],["2023-05-08",7778.24,7778.24,7778.24,7778.24,0],["2023-05-09",7778.24,7778.24,7778.24,7778.24,0],["2023-05-10",7778.24,7778.24,7778.24,7778.24,0],["2023-05-11",7778.24,7778.24,7778.24,7778.24,0],["2023-05-12",7778.24,7778.24,7778.24,7778.24,0],["2023-05-15",8519.03,8519.03,8519.03,8519.03,100],["2023-05-16",8519.03,8519.03,8519.03,8519.03,0],["2023-05-17",8519.03,8519.03,8519.03,8519.03,0],["2023-05-18",8519.03,8519.03,8519.03,8519.03,0],["2023-05-19",8519.03,8519.03,8519.03,8519.03,0],["2023-05-22",8519.03,8519.03,8519.03,8519.03,0],["2023-05-23",8519.03,8519.03,8519.03,8519.03,0],["2023-05-24",8519.03,8519.03,8519.03,8519.03,0],["2023-05-25",8519.03,8519.03,8519.03,8519.03,0],["2023-05-26",8519.03,8519.03,8519.03,8519.03,0],["2023-05-29",8519.03,8519.03,8519.03,8519.03,0],["2023-05-30",9333.89,9333.89,9259.81,9259.81,300],["2023-05-31",9185.73,9185.73,9185.73,9185.73,600],["2023-06-01",9185.73,9185.73,9185.73,9185.73,0],["2023-06-02",9185.73,9185.73,9185.73,9185.73,0],["2023-06-05",9185.73,9185.73,9185.73,9185.73,0],["2023-06-06",9185.73,9185.73,9185.73,9185.73,0],["2023-06-07",9185.73,9185.73,9185.73,9185.73,0],["2023-06-08",8413.82,8491.01,8413.82,8491.01,200],["2023-06-09",9262.92,9340.11,9262.92,9340.11,4800],["2023-06-12",9571.69,10034.83,9340.11,9340.11,443700],["2023-06-13",9340.11,9340.11,9262.92,9262.92,1100],["2023-06-14",9340.11,9957.64,9340.11,9957.64,4200],["2023-06-15",9957.64,9957.64,9957.64,9957.64,406627],["2023-06-16",9957.64,9957.64,9957.64,9957.64,0],["2023-06-19",9957.64,9957.64,9957.64,9957.64,0],["2023-06-20",9957.64,9957.64,9957.64,9957.64,464300],["2023-06-21",9957.64,9957.64,9957.64,9957.64,0],["2023-06-22",9957.64,9957.64,9957.64,9957.64,0],["2023-06-23",9957.64,9957.64,9957.64,9957.64,0],["2023-06-26",9957.64,9957.64,9957.64,9957.64,0],["2023-06-27",9494.5,9494.5,9494.5,9494.5,100],["2023-06-28",9031.35,9494.5,8645.4,9494.5,2300],["2023-06-29",9494.5,9494.5,9494.5,9494.5,0],["2023-06-30",9494.5,9494.5,9494.5,9494.5,0],["2023-07-03",9494.5,9494.5,9494.5,9494.5,0],["2023-07-04",9494.5,9494.5,9494.5,9494.5,0],["2023-07-05",9494.5,9494.5,9494.5,9494.5,0],["2023-07-06",9494.5,9494.5,9494.5,9494.5,0],["2023-07-07",9494.5,9494.5,9494.5,9494.5,0],["2023-07-10",9494.5,9494.5,9494.5,9494.5,0],["2023-07-11",9494.5,9494.5,9494.5,9494.5,0],["2023-07-12",9494.5,9494.5,9494.5,9494.5,0],["2023-07-13",9494.5,9494.5,9494.5,9494.5,0],["2023-07-14",9494.5,9494.5,9494.5,9494.5,0],["2023-07-17",9494.5,9494.5,9494.5,9494.5,0],["2023-07-18",9494.5,9494.5,9494.5,9494.5,0],["2023-07-19",9494.5,9494.5,9494.5,9494.5,0],["2023-07-20",9494.5,9494.5,9494.5,9494.5,0],["2023-07-21",9494.5,9494.5,9494.5,9494.5,0],["2023-07-24",8645.4,9494.5,8645.4,9494.5,4800],["2023-07-25",9494.5,9494.5,9494.5,9494.5,0],["2023-07-26",9494.5,9494.5,9494.5,9494.5,0],["2023-07-27",9494.5,9494.5,9494.5,9494.5,0],["2023-07-28",9494.5,9494.5,9494.5,9494.5,0],["2023-07-31",9494.5,9494.5,9494.5,9494.5,0],["2023-08-01",9494.5,9494.5,9494.5,9494.5,0],["2023-08-02",9494.5,9494.5,9494.5,9494.5,0],["2023-08-03",9417.31,9417.31,9417.31,9417.31,100],["2023-08-04",9417.31,9417.31,9417.31,9417.31,0],["2023-08-07",9417.31,9417.31,9417.31,9417.31,0],["2023-08-08",9417.31,9417.31,9417.31,9417.31,0],["2023-08-09",9417.31,9417.31,9417.31,9417.31,0],["2023-08-10",9417.31,9417.31,9417.31,9417.31,0],["2023-08-11",9417.31,9417.31,9417.31,9417.31,0],["2023-08-14",9417.31,9417.31,9417.31,9417.31,0],["2023-08-15",9417.31,9417.31,9417.31,9417.31,0],["2023-08-16",9417.31,9417.31,9417.31,9417.31,0],["2023-08-17",9417.31,9417.31,9417.31,9417.31,0],["2023-08-18",9417.31,9417.31,9417.31,9417.31,0],["2023-08-21",9417.31,9417.31,9417.31,9417.31,0],["2023-08-22",9417.31,9417.31,9417.31,9417.31,0],["2023-08-23",9417.31,9417.31,9417.31,9417.31,0],["2023-08-24",9417.31,9417.31,9417.31,9417.31,0],["2023-08-25",9417.31,9417.31,9417.31,9417.31,0],["2023-08-28",9417.31,9417.31,9417.31,9417.31,0],["2023-08-29",9417.31,9417.31,9417.31,9417.31,0],["2023-08-30",9417.31,9417.31,9417.31,9417.31,0],["2023-08-31",9417.31,9417.31,9417.31,9417.31,0],["2023-09-05",9417.31,9417.31,9417.31,9417.31,0],["2023-09-06",9417.31,9417.31,9417.31,9417.31,0],["2023-09-07",9417.31,9417.31,9417.31,9417.31,0],["2023-09-08",9417.31,9417.31,9417.31,9417.31,0],["2023-09-11",9417.31,9417.31,9417.31,9417.31,0],["2023-09-12",9417.31,9417.31,9417.31,9417.31,0],["2023-09-13",9417.31,9417.31,9417.31,9417.31,0],["2023-09-14",9417.31,9417.31,9417.31,9417.31,0],["2023-09-15",9417.31,9417.31,9417.31,9417.31,0],["2023-09-18",8491.01,8491.01,8491.01,8491.01,400],["2023-09-19",8491.01,8491.01,8491.01,8491.01,0],["2023-09-20",8491.01,8491.01,8491.01,8491.01,0],["2023-09-21",8491.01,8491.01,8491.01,8491.01,0],["2023-09-22",8491.01,8491.01,8491.01,8491.01,0],["2023-09-25",7719.1,7719.1,7641.91,7641.91,1200],["2023-09-26",7719.1,7719.1,7719.1,7719.1,200],["2023-09-27",7719.1,7719.1,7719.1,7719.1,0],["2023-09-28",7719.1,7719.1,7719.1,7719.1,0],["2023-09-29",7719.1,7719.1,7719.1,7719.1,0],["2023-10-02",7719.1,7719.1,7719.1,7719.1,0],["2023-10-03",7719.1,7719.1,7719.1,7719.1,0],["2023-10-04",7719.1,7719.1,7719.1,7719.1,0],["2023-10-05",7719.1,7719.1,7719.1,7719.1,0],["2023-10-06",7719.1,7719.1,7719.1,7719.1,0],["2023-10-09",7719.1,7719.1,7719.1,7719.1,0],["2023-10-10",7719.1,7719.1,7719.1,7719.1,0],["2023-10-11",7719.1,7719.1,7719.1,7719.1,0],["2023-10-12",7719.1,7719.1,7719.1,7719.1,0],["2023-10-13",7719.1,7719.1,7719.1,7719.1,0],["2023-10-16",8491.01,8491.01,8491.01,8491.01,100],["2023-10-17",8491.01,8491.01,8491.01,8491.01,0],["2023-10-18",8491.01,8491.01,8491.01,8491.01,0],["2023-10-19",8491.01,8491.01,8491.01,8491.01,0],["2023-10-20",8491.01,8491.01,8491.01,8491.01,0],["2023-10-23",8491.01,8491.01,8491.01,8491.01,0],["2023-10-24",8491.01,8491.01,8491.01,8491.01,0],["2023-10-25",7641.91,9340.11,7641.91,9340.11,200],["2023-10-26",9340.11,9340.11,9340.11,9340.11,0],["2023-10-27",9340.11,9340.11,9340.11,9340.11,0],["2023-10-30",9340.11,9340.11,9340.11,9340.11,0],["2023-10-31",9340.11,9340.11,9340.11,9340.11,0],["2023-11-01",9340.11,9340.11,9340.11,9340.11,0],["2023-11-02",9340.11,9340.11,9340.11,9340.11,0],["2023-11-03",9340.11,9340.11,9340.11,9340.11,0],["2023-11-06",9340.11,9340.11,9340.11,9340.11,0],["2023-11-07",9340.11,9340.11,9340.11,9340.11,0],["2023-11-08",9340.11,9340.11,9340.11,9340.11,0],["2023-11-09",9340.11,9340.11,9340.11,9340.11,0],["2023-11-10",9340.11,9340.11,9340.11,9340.11,0],["2023-11-13",9340.11,9340.11,9340.11,9340.11,0],["2023-11-14",9262.92,9262.92,9262.92,9262.92,500],["2023-11-15",10189.22,10189.22,10189.22,10189.22,100],["2023-11-16",10189.22,10189.22,10189.22,10189.22,0],["2023-11-17",9262.92,9262.92,9185.73,9185.73,1100],["2023-11-20",9185.73,9185.73,9185.73,9185.73,300],["2023-11-21",9185.73,9185.73,9185.73,9185.73,0],["2023-11-22",9185.73,9185.73,9185.73,9185.73,0],["2023-11-23",9185.73,9185.73,9185.73,9185.73,0],["2023-11-24",9185.73,9185.73,9185.73,9185.73,0],["2023-11-27",9185.73,9185.73,9185.73,9185.73,0],["2023-11-28",8491.01,8568.2,8413.82,8413.82,2700],["2023-11-29",8413.82,8413.82,8413.82,8413.82,0],["2023-11-30",9185.73,9185.73,8491.01,8491.01,2200],["2023-12-01",8491.01,8491.01,8491.01,8491.01,0],["2023-12-04",8568.2,8568.2,8568.2,8568.2,100],["2023-12-05",9340.11,9340.11,9340.11,9340.11,100],["2023-12-06",9340.11,9340.11,9340.11,9340.11,0],["2023-12-07",9340.11,9340.11,9340.11,9340.11,0],["2023-12-08",9262.92,9262.92,9262.92,9262.92,300],["2023-12-11",8645.4,8645.4,8645.4,8645.4,300],["2023-12-12",8645.4,8722.59,8645.4,8645.4,500],["2023-12-13",8645.4,8645.4,8645.4,8645.4,1000],["2023-12-14",8645.4,8645.4,8645.4,8645.4,1000],["2023-12-15",8645.4,8645.4,8645.4,8645.4,0],["2023-12-18",8645.4,8645.4,8645.4,8645.4,1000],["2023-12-19",8645.4,8645.4,8645.4,8645.4,0],["2023-12-20",8645.4,8645.4,8645.4,8645.4,0],["2023-12-21",8645.4,8645.4,8645.4,8645.4,1000],["2023-12-22",8645.4,8645.4,8645.4,8645.4,1000],["2023-12-25",8645.4,8645.4,8645.4,8645.4,2000],["2023-12-26",8645.4,8645.4,8645.4,8645.4,1000],["2023-12-27",8645.4,8645.4,8645.4,8645.4,0],["2023-12-28",8645.4,8645.4,8645.4,8645.4,0],["2023-12-29",8645.4,8645.4,8645.4,8645.4,0],["2024-01-02",8645.4,8645.4,8645.4,8645.4,0],["2024-01-03",8645.4,8645.4,8645.4,8645.4,1000],["2024-01-04",8645.4,8645.4,8645.4,8645.4,0],["2024-01-05",8645.4,8645.4,8645.4,8645.4,1000],["2024-01-08",8954.16,8954.16,8954.16,8954.16,700],["2024-01-09",9494.5,9494.5,9494.5,9494.5,100],["2024-01-10",9494.5,9494.5,9494.5,9494.5,0],["2024-01-11",9494.5,9494.5,9494.5,9494.5,0],["2024-01-12",9494.5,9494.5,9494.5,9494.5,0],["2024-01-15",9494.5,9494.5,9494.5,9494.5,0],["2024-01-16",9011.73,9253.11,9011.73,9253.11,2100],["2024-01-17",9253.11,9253.11,9253.11,9253.11,0],["2024-01-18",9253.11,9253.11,9253.11,9253.11,0],["2024-01-19",9253.11,9253.11,9253.11,9253.11,0],["2024-01-22",9253.11,9253.11,9253.11,9253.11,0],["2024-01-23",9253.11,9253.11,9253.11,9253.11,100],["2024-01-24",9253.11,9253.11,9253.11,9253.11,0],["2024-01-25",9253.11,9253.11,9253.11,9253.11,0],["2024-01-26",8931.26,8931.26,8931.26,8931.26,1000],["2024-01-29",9253.11,9253.11,9011.73,9011.73,300],["2024-01-30",9011.73,9011.73,9011.73,9011.73,0],["2024-01-31",8931.26,9011.73,8931.26,9011.73,1800],["2024-02-01",9011.73,9011.73,9011.73,9011.73,1000],["2024-02-02",9011.73,9011.73,9011.73,9011.73,0],["2024-02-05",9011.73,9011.73,9011.73,9011.73,0],["2024-02-06",9011.73,9011.73,9011.73,9011.73,1000],["2024-02-07",9011.73,9011.73,9011.73,9011.73,0],["2024-02-15",9011.73,9011.73,9011.73,9011.73,0],["2024-02-16",9011.73,9011.73,9011.73,9011.73,0],["2024-02-19",9011.73,9011.73,9011.73,9011.73,200],["2024-02-20",9011.73,9011.73,8931.26,9011.73,1200],["2024-02-21",9011.73,9011.73,9011.73,9011.73,0],["2024-02-22",9011.73,9011.73,9011.73,9011.73,0],["2024-02-23",9011.73,9011.73,9011.73,9011.73,0],["2024-02-26",9011.73,9011.73,9011.73,9011.73,0],["2024-02-27",9011.73,9011.73,9011.73,9011.73,0],["2024-02-28",9011.73,9011.73,9011.73,9011.73,0],["2024-02-29",9011.73,9011.73,9011.73,9011.73,0],["2024-03-01",9011.73,9011.73,9011.73,9011.73,1000],["2024-03-04",9011.73,9011.73,9011.73,9011.73,200],["2024-03-05",9011.73,9011.73,9011.73,9011.73,0],["2024-03-06",9011.73,9011.73,9011.73,9011.73,1000],["2024-03-07",9011.73,9011.73,9011.73,9011.73,0],["2024-03-08",9011.73,9011.73,9011.73,9011.73,1000],["2024-03-11",9011.73,9011.73,9011.73,9011.73,0],["2024-03-12",9011.73,9011.73,9011.73,9011.73,1000],["2024-03-13",9011.73,9011.73,9011.73,9011.73,1000],["2024-03-14",9011.73,9011.73,9011.73,9011.73,0],["2024-03-15",9011.73,9011.73,9011.73,9011.73,0],["2024-03-18",9011.73,9011.73,9011.73,9011.73,0],["2024-03-19",9011.73,9011.73,9011.73,9011.73,0],["2024-03-20",9253.11,9253.11,9253.11,9253.11,200],["2024-03-21",9253.11,9253.11,9253.11,9253.11,0],["2024-03-22",9011.73,9011.73,9011.73,9011.73,1000],["2024-03-25",9011.73,9011.73,9011.73,9011.73,1600],["2024-03-26",9896.81,9896.81,9896.81,9896.81,1000],["2024-03-27",9896.81,9896.81,9896.81,9896.81,0],["2024-03-28",9011.73,9011.73,9011.73,9011.73,1000],["2024-03-29",9011.73,9011.73,9011.73,9011.73,0],["2024-04-01",9011.73,9011.73,9011.73,9011.73,2100],["2024-04-02",9011.73,9011.73,9011.73,9011.73,0],["2024-04-03",8207.11,9253.11,8207.11,9253.11,200],["2024-04-04",9253.11,9253.11,9253.11,9253.11,0],["2024-04-05",9253.11,9253.11,9253.11,9253.11,0],["2024-04-08",9253.11,9253.11,8850.8,8850.8,2900],["2024-04-09",9735.88,9735.88,8931.26,8931.26,3200],["2024-04-10",9816.34,9816.34,9816.34,9816.34,100],["2024-04-11",8850.8,8850.8,8850.8,8850.8,100],["2024-04-12",8609.42,8689.88,8448.49,8448.49,3400],["2024-04-15",8609.42,8850.8,8609.42,8850.8,3200],["2024-04-16",8850.8,8850.8,8850.8,8850.8,0],["2024-04-17",8850.8,8850.8,8850.8,8850.8,0],["2024-04-19",8850.8,8850.8,8850.8,8850.8,0],["2024-04-22",8931.26,8931.26,8931.26,8931.26,200],["2024-04-23",8931.26,8931.26,8931.26,8931.26,100],["2024-04-24",8931.26,8931.26,8931.26,8931.26,0],["2024-04-25",8931.26,8931.26,8931.26,8931.26,0],["2024-04-26",8931.26,8931.26,8931.26,8931.26,0],["2024-05-02",8931.26,8931.26,8931.26,8931.26,0],["2024-05-03",8931.26,8931.26,8931.26,8931.26,0],["2024-05-06",8850.8,8850.8,8850.8,8850.8,1500],["2024-05-07",8850.8,8850.8,8850.8,8850.8,0],["2024-05-08",8850.8,8850.8,8850.8,8850.8,0],["2024-05-09",8850.8,8850.8,8850.8,8850.8,0],["2024-05-10",8850.8,8850.8,8850.8,8850.8,0],["2024-05-13",8850.8,8850.8,8850.8,8850.8,0],["2024-05-14",8850.8,8850.8,8850.8,8850.8,0],["2024-05-15",8850.8,8850.8,8448.49,8448.49,25000],["2024-05-16",8448.49,8448.49,8448.49,8448.49,0],["2024-05-17",8528.95,8528.95,8528.95,8528.95,6000],["2024-05-20",8850.8,8850.8,8850.8,8850.8,11500],["2024-05-21",9253.11,9253.11,9011.73,9011.73,400],["2024-05-22",9011.73,9011.73,9011.73,9011.73,0],["2024-05-23",9011.73,9011.73,9011.73,9011.73,4700],["2024-05-24",9011.73,9011.73,9011.73,9011.73,2300],["2024-05-27",9011.73,9011.73,9011.73,9011.73,0],["2024-05-28",9011.73,9011.73,9011.73,9011.73,0],["2024-05-29",9092.19,9092.19,9092.19,9092.19,500],["2024-05-30",9253.11,9253.11,9253.11,9253.11,100],["2024-05-31",9253.11,9253.11,9253.11,9253.11,100],["2024-06-03",9253.11,9253.11,9253.11,9253.11,100],["2024-06-04",9253.11,9253.11,9253.11,9253.11,300],["2024-06-05",8411.92,9253.11,8411.92,9253.11,1900],["2024-06-06",9253.11,9253.11,9253.11,9253.11,0],["2024-06-07",9253.11,9253.11,9253.11,9253.11,900],["2024-06-10",9168.99,9253.11,9168.99,9253.11,2400],["2024-06-11",9253.11,9253.11,9253.11,9253.11,100],["2024-06-12",9253.11,9337.23,9168.99,9168.99,1900],["2024-06-13",9337.23,9337.23,9168.99,9168.99,300],["2024-06-14",9168.99,9168.99,9168.99,9168.99,0],["2024-06-17",9168.99,9168.99,9168.99,9168.99,0],["2024-06-18",9168.99,9168.99,9168.99,9168.99,6000],["2024-06-19",9168.99,9168.99,9168.99,9168.99,0],["2024-06-20",9168.99,9168.99,9168.99,9168.99,0],["2024-06-21",9168.99,9253.11,9168.99,9253.11,1400],["2024-06-24",8832.52,9253.11,8832.52,9253.11,21300],["2024-06-25",8916.63,9253.11,8916.63,9253.11,1000],["2024-06-26",9253.11,9253.11,9253.11,9253.11,0],["2024-06-27",9253.11,9253.11,9253.11,9253.11,100],["2024-06-28",9253.11,9253.11,9253.11,9253.11,1000],["2024-07-01",9421.35,9505.47,9421.35,9421.35,12300],["2024-07-02",9421.35,9421.35,9421.35,9421.35,200],["2024-07-03",9421.35,9421.35,9421.35,9421.35,0],["2024-07-04",9673.71,9673.71,9673.71,9673.71,7600],["2024-07-05",9505.47,9673.71,9000.75,9000.75,5300],["2024-07-08",9000.75,9000.75,9000.75,9000.75,300],["2024-07-09",9253.11,9253.11,9253.11,9253.11,900],["2024-07-10",9253.11,9253.11,9253.11,9253.11,0],["2024-07-11",9253.11,9253.11,9253.11,9253.11,0],["2024-07-12",9253.11,9253.11,9253.11,9253.11,0],["2024-07-15",9084.87,9084.87,9084.87,9084.87,1000],["2024-07-16",9253.11,9253.11,9253.11,9253.11,200],["2024-07-17",9253.11,9253.11,9253.11,9253.11,100],["2024-07-18",9253.11,9253.11,9168.99,9253.11,4500],["2024-07-19",9253.11,9253.11,9253.11,9253.11,100],["2024-07-22",9000.75,9000.75,9000.75,9000.75,1000],["2024-07-23",9168.99,9673.71,9084.87,9673.71,6600],["2024-07-24",9673.71,9673.71,9673.71,9673.71,0],["2024-07-25",9084.87,9084.87,9084.87,9084.87,100],["2024-07-26",9084.87,9084.87,9084.87,9084.87,1000],["2024-07-29",9084.87,9084.87,9084.87,9084.87,0],["2024-07-30",9168.99,9168.99,9168.99,9168.99,2000],["2024-07-31",9168.99,9168.99,9168.99,9168.99,0],["2024-08-01",9253.11,9253.11,9168.99,9168.99,3900],["2024-08-02",9168.99,9168.99,9084.87,9084.87,1000],["2024-08-05",9168.99,9253.11,9084.87,9084.87,7700],["2024-08-06",9084.87,9084.87,9084.87,9084.87,0],["2024-08-07",9253.11,9253.11,9000.75,9000.75,1100],["2024-08-08",9000.75,9000.75,9000.75,9000.75,0],["2024-08-09",9168.99,9168.99,9168.99,9168.99,900],["2024-08-12",9168.99,9168.99,9168.99,9168.99,0],["2024-08-13",9253.11,9253.11,9253.11,9253.11,300],["2024-08-14",9253.11,9253.11,9253.11,9253.11,0],["2024-08-15",9589.59,9589.59,9589.59,9589.59,2000],["2024-08-16",9253.11,9253.11,9253.11,9253.11,1000],["2024-08-19",9253.11,9253.11,9253.11,9253.11,200],["2024-08-20",9253.11,9253.11,9168.99,9168.99,1000],["2024-08-21",9168.99,9168.99,9168.99,9168.99,0],["2024-08-22",9253.11,9253.11,9253.11,9253.11,200],["2024-08-23",9253.11,9253.11,9253.11,9253.11,1000],["2024-08-26",9253.11,9253.11,9253.11,9253.11,0],["2024-08-27",9253.11,9253.11,9253.11,9253.11,0],["2024-08-28",9253.11,9253.11,9253.11,9253.11,0],["2024-08-29",9253.11,9253.11,9253.11,9253.11,0],["2024-08-30",9421.35,9421.35,9421.35,9421.35,200],["2024-09-04",9421.35,9421.35,9421.35,9421.35,0],["2024-09-05",9505.47,9505.47,9505.47,9505.47,800],["2024-09-06",9337.23,9337.23,9253.11,9253.11,2000],["2024-09-09",9253.11,9253.11,9253.11,9253.11,200],["2024-09-10",9084.87,9084.87,9084.87,9084.87,100],["2024-09-11",9084.87,9421.35,9084.87,9421.35,5200],["2024-09-12",9421.35,9421.35,9421.35,9421.35,0],["2024-09-13",9253.11,9337.23,9168.99,9337.23,1100],["2024-09-16",9337.23,9337.23,9337.23,9337.23,0],["2024-09-17",9337.23,9337.23,9168.99,9168.99,3000],["2024-09-18",9168.99,9168.99,9168.99,9168.99,0],["2024-09-19",9589.59,9589.59,9589.59,9589.59,200],["2024-09-20",9589.59,9589.59,9589.59,9589.59,0],["2024-09-23",9168.99,9673.71,9168.99,9673.71,6200],["2024-09-24",9337.23,9337.23,9337.23,9337.23,200],["2024-09-25",9337.23,9337.23,9253.11,9253.11,2000],["2024-09-26",9421.35,9421.35,9421.35,9421.35,100],["2024-09-27",9421.35,9421.35,9421.35,9421.35,0],["2024-09-30",9253.11,9421.35,9253.11,9421.35,1200],["2024-10-01",9253.11,9505.47,9253.11,9505.47,3000],["2024-10-02",9505.47,9505.47,9505.47,9505.47,0],["2024-10-03",9421.35,9421.35,9421.35,9421.35,200],["2024-10-04",9421.35,9421.35,9421.35,9421.35,0],["2024-10-07",9421.35,9421.35,9421.35,9421.35,300],["2024-10-08",9337.23,9505.47,9253.11,9421.35,2400],["2024-10-09",9253.11,9589.59,9253.11,9589.59,4900],["2024-10-10",9421.35,9421.35,9421.35,9421.35,300],["2024-10-11",9421.35,9421.35,9421.35,9421.35,0],["2024-10-14",9421.35,9421.35,9421.35,9421.35,1100],["2024-10-15",9421.35,9421.35,9421.35,9421.35,4000],["2024-10-16",9505.47,9505.47,9505.47,9505.47,200],["2024-10-17",9505.47,9505.47,9505.47,9505.47,0],["2024-10-18",9589.59,9589.59,9421.35,9505.47,4300],["2024-10-21",9337.23,9337.23,9253.11,9253.11,1100],["2024-10-22",9505.47,9505.47,9505.47,9505.47,200],["2024-10-23",9337.23,9505.47,8664.28,8664.28,4000],["2024-10-24",9253.11,9505.47,8916.63,9505.47,15900],["2024-10-25",9589.59,9589.59,9084.87,9084.87,3000],["2024-10-28",9926.06,9926.06,9253.11,9253.11,300],["2024-10-29",9253.11,9253.11,9253.11,9253.11,1500],["2024-10-30",9253.11,9253.11,9253.11,9253.11,0],["2024-10-31",9253.11,9253.11,9253.11,9253.11,0],["2024-11-01",9253.11,9253.11,9253.11,9253.11,0],["2024-11-04",9253.11,9253.11,9253.11,9253.11,1000],["2024-11-05",9421.35,9673.71,9253.11,9253.11,3100],["2024-11-06",9253.11,9841.95,9253.11,9841.95,3800],["2024-11-07",9337.23,9589.59,9337.23,9589.59,1200],["2024-11-08",9589.59,9589.59,9589.59,9589.59,400],["2024-11-11",9589.59,9589.59,9589.59,9589.59,0],["2024-11-12",9505.47,9505.47,9505.47,9505.47,1300],["2024-11-13",9589.59,9589.59,9589.59,9589.59,100],["2024-11-14",9505.47,9505.47,9505.47,9505.47,400],["2024-11-15",9673.71,9673.71,9673.71,9673.71,2000],["2024-11-18",9673.71,9673.71,9673.71,9673.71,200],["2024-11-19",9337.23,9757.83,9337.23,9757.83,1200],["2024-11-20",9757.83,9757.83,9757.83,9757.83,0],["2024-11-21",9421.35,9757.83,9421.35,9673.71,4000],["2024-11-22",9589.59,9673.71,9337.23,9673.71,2000],["2024-11-25",9757.83,9757.83,9589.59,9673.71,2700],["2024-11-26",9757.83,9757.83,9673.71,9673.71,28300],["2024-11-27",9673.71,9673.71,9673.71,9673.71,0],["2024-11-28",9673.71,9757.83,9673.71,9757.83,2000],["2024-11-29",9673.71,9926.06,9589.59,9926.06,2100],["2024-12-02",9926.06,9926.06,9926.06,9926.06,0],["2024-12-03",9589.59,9926.06,9505.47,9926.06,1000],["2024-12-04",10767.26,10767.26,10767.26,10767.26,100],["2024-12-05",9926.06,10094.3,9926.06,10094.3,400],["2024-12-06",9757.83,9926.06,9757.83,9926.06,1100],["2024-12-09",10094.3,10094.3,10094.3,10094.3,1000],["2024-12-10",9673.71,9757.83,9673.71,9757.83,1100],["2024-12-11",9757.83,9757.83,9757.83,9757.83,0],["2024-12-12",9757.83,9757.83,9757.83,9757.83,800],["2024-12-13",9841.95,10514.9,9841.95,10514.9,800],["2024-12-16",10514.9,10514.9,10514.9,10514.9,2000],["2024-12-17",9757.83,10430.78,9757.83,10430.78,1100],["2024-12-18",10430.78,10430.78,10430.78,10430.78,0],["2024-12-19",10430.78,10430.78,10430.78,10430.78,0],["2024-12-20",9757.83,10178.42,9505.47,10178.42,1100],["2024-12-23",9757.83,10346.66,9673.71,10346.66,1100],["2024-12-24",10346.66,10346.66,10346.66,10346.66,0],["2024-12-25",10346.66,10346.66,10346.66,10346.66,0],["2024-12-26",10094.3,10094.3,10094.3,10094.3,2000],["2024-12-27",10094.3,10094.3,10094.3,10094.3,0],["2024-12-30",10094.3,10094.3,10094.3,10094.3,0],["2024-12-31",10094.3,10094.3,9479.87,9479.87,3700],["2025-01-02",9479.87,9479.87,9479.87,9479.87,800],["2025-01-03",9655.42,9655.42,9567.64,9655.42,1900],["2025-01-06",9655.42,9655.42,9655.42,9655.42,0],["2025-01-07",9918.75,10006.53,9830.97,9918.75,1600],["2025-01-08",9918.75,9918.75,9918.75,9918.75,0],["2025-01-09",9918.75,9918.75,9918.75,9918.75,0],["2025-01-10",9743.2,9830.97,9743.2,9830.97,2000],["2025-01-13",9830.97,9830.97,9830.97,9830.97,0],["2025-01-14",9830.97,9830.97,9830.97,9830.97,1000],["2025-01-15",9830.97,9830.97,9830.97,9830.97,2000],["2025-01-16",9830.97,9830.97,9830.97,9830.97,200],["2025-01-17",9830.97,9830.97,9830.97,9830.97,0],["2025-01-20",10006.53,10006.53,10006.53,10006.53,500],["2025-01-21",10094.3,10094.3,10006.53,10006.53,4300],["2025-01-22",10006.53,10094.3,10006.53,10094.3,4500],["2025-01-23",10182.08,10182.08,10182.08,10182.08,4100],["2025-01-24",10182.08,10182.08,10182.08,10182.08,7300],["2025-02-03",10182.08,10182.08,10182.08,10182.08,100],["2025-02-04",10182.08,10182.08,10182.08,10182.08,0],["2025-02-05",10182.08,10182.08,10182.08,10182.08,0],["2025-02-06",10357.63,10357.63,10357.63,10357.63,100],["2025-02-07",10445.41,10445.41,10357.63,10357.63,700],["2025-02-10",10445.41,10445.41,10445.41,10445.41,600],["2025-02-11",10533.19,10533.19,10533.19,10533.19,600],["2025-02-12",10620.96,10620.96,10533.19,10533.19,1700],["2025-02-13",10533.19,10533.19,10533.19,10533.19,5200],["2025-02-14",10533.19,10533.19,10533.19,10533.19,1700],["2025-02-17",10533.19,10533.19,10533.19,10533.19,300],["2025-02-18",10533.19,10533.19,10533.19,10533.19,0],["2025-02-19",10533.19,10533.19,10533.19,10533.19,1000],["2025-02-20",10533.19,10533.19,10533.19,10533.19,1000],["2025-02-21",10533.19,10533.19,10533.19,10533.19,0],["2025-02-24",10533.19,10533.19,10533.19,10533.19,0],["2025-02-25",10796.52,10796.52,10796.52,10796.52,1000],["2025-02-26",10796.52,10796.52,10796.52,10796.52,0],["2025-02-27",10620.96,10620.96,10620.96,10620.96,1000],["2025-02-28",10620.96,10620.96,10620.96,10620.96,200],["2025-03-03",10708.74,10708.74,10620.96,10620.96,2000],["2025-03-04",10620.96,10708.74,10620.96,10708.74,1000],["2025-03-05",10708.74,10708.74,10708.74,10708.74,0],["2025-03-06",10708.74,10708.74,10708.74,10708.74,0],["2025-03-07",10708.74,10708.74,10708.74,10708.74,0],["2025-03-10",10620.96,10708.74,10620.96,10708.74,1200],["2025-03-11",10620.96,10620.96,10620.96,10620.96,1000],["2025-03-12",10620.96,10620.96,10620.96,10620.96,0],["2025-03-13",10620.96,10620.96,10620.96,10620.96,3200],["2025-03-14",10620.96,10620.96,10620.96,10620.96,0],["2025-03-17",10620.96,10620.96,10620.96,10620.96,6500],["2025-03-18",10708.74,10708.74,10620.96,10620.96,12900],["2025-03-19",10708.74,10708.74,10708.74,10708.74,100],["2025-03-20",10884.29,10884.29,10884.29,10884.29,100],["2025-03-21",10884.29,10884.29,10884.29,10884.29,0],["2025-03-24",10884.29,10972.07,10884.29,10972.07,300],["2025-03-25",10620.96,10620.96,10620.96,10620.96,1400],["2025-03-26",10620.96,10620.96,10620.96,10620.96,0],["2025-03-27",10620.96,10796.52,10620.96,10796.52,8100],["2025-03-28",10796.52,10796.52,10796.52,10796.52,0],["2025-03-31",10796.52,10796.52,10796.52,10796.52,0],["2025-04-01",10533.19,10533.19,10533.19,10533.19,1600],["2025-04-02",10533.19,10533.19,10533.19,10533.19,0],["2025-04-03",10533.19,10533.19,10269.86,10357.63,7100],["2025-04-04",10357.63,10357.63,10182.08,10357.63,5200],["2025-04-08",10445.41,10445.41,10445.41,10445.41,900],["2025-04-09",10445.41,10445.41,10445.41,10445.41,0],["2025-04-10",10445.41,10533.19,10445.41,10533.19,6300],["2025-04-11",10445.41,10533.19,10357.63,10357.63,500],["2025-04-14",10357.63,10357.63,10357.63,10357.63,0],["2025-04-15",10357.63,10357.63,10269.86,10357.63,800],["2025-04-16",10357.63,10357.63,10357.63,10357.63,0],["2025-04-17",10269.86,10445.41,10269.86,10445.41,200],["2025-04-18",10445.41,10533.19,10445.41,10533.19,1800],["2025-04-21",10533.19,10533.19,10533.19,10533.19,2600],["2025-04-22",10357.63,10357.63,10357.63,10357.63,2000],["2025-04-23",10357.63,10357.63,10357.63,10357.63,2000],["2025-04-24",10357.63,10357.63,10357.63,10357.63,100],["2025-04-25",10357.63,10357.63,10357.63,10357.63,0],["2025-04-28",10445.41,10445.41,10445.41,10445.41,1000],["2025-04-29",10445.41,10445.41,10445.41,10445.41,100],["2025-05-05",10445.41,10445.41,10445.41,10445.41,500],["2025-05-06",9655.42,9918.75,9655.42,9918.75,16000],["2025-05-07",10357.63,10357.63,9918.75,10094.3,2800],["2025-05-08",10006.53,10006.53,10006.53,10006.53,300],["2025-05-09",9918.75,10006.53,9918.75,10006.53,8800],["2025-05-12",10445.41,10533.19,10445.41,10445.41,6400],["2025-05-13",10445.41,10445.41,10445.41,10445.41,3600],["2025-05-14",10445.41,10445.41,10445.41,10445.41,0],["2025-05-15",10445.41,10445.41,10445.41,10445.41,0],["2025-05-16",10445.41,10445.41,10445.41,10445.41,0],["2025-05-19",10445.41,10445.41,10445.41,10445.41,400],["2025-05-20",10445.41,10445.41,10445.41,10445.41,0],["2025-05-21",10445.41,10445.41,10445.41,10445.41,0],["2025-05-22",10445.41,10445.41,10445.41,10445.41,0],["2025-05-23",10445.41,10445.41,10445.41,10445.41,2400],["2025-05-26",10445.41,10533.19,10445.41,10533.19,8400],["2025-05-27",10445.41,10620.96,10445.41,10533.19,2100],["2025-05-28",10533.19,10533.19,10533.19,10533.19,1300],["2025-05-29",11265.93,11265.93,10624.78,10624.78,300],["2025-05-30",10624.78,10624.78,10624.78,10624.78,0],["2025-06-02",10624.78,10624.78,10624.78,10624.78,0],["2025-06-03",10807.96,10807.96,10807.96,10807.96,200],["2025-06-04",10807.96,10807.96,10807.96,10807.96,1300],["2025-06-05",10991.15,10991.15,10991.15,10991.15,100],["2025-06-06",10991.15,10991.15,10991.15,10991.15,1800],["2025-06-09",10991.15,10991.15,10991.15,10991.15,0],["2025-06-10",10991.15,10991.15,10991.15,10991.15,0],["2025-06-11",10991.15,10991.15,10991.15,10991.15,0],["2025-06-12",10991.15,10991.15,10991.15,10991.15,0],["2025-06-13",10991.15,10991.15,10991.15,10991.15,2100],["2025-06-16",10991.15,10991.15,10991.15,10991.15,0],["2025-06-17",10991.15,10991.15,10991.15,10991.15,0],["2025-06-18",10991.15,10991.15,10991.15,10991.15,0],["2025-06-19",10991.15,10991.15,10991.15,10991.15,0],["2025-06-20",10991.15,10991.15,10991.15,10991.15,0],["2025-06-23",10991.15,10991.15,10991.15,10991.15,0],["2025-06-24",10991.15,10991.15,10991.15,10991.15,500],["2025-06-25",10991.15,10991.15,10991.15,10991.15,0],["2025-06-26",10807.96,10991.15,10807.96,10991.15,5700],["2025-06-27",10991.15,10991.15,10991.15,10991.15,0],["2025-06-30",10899.56,10899.56,10899.56,10899.56,2000],["2025-07-01",10899.56,10899.56,10899.56,10899.56,0],["2025-07-02",10899.56,10899.56,10899.56,10899.56,0],["2025-07-03",10899.56,10899.56,10899.56,10899.56,0],["2025-07-04",10899.56,10991.15,10075.22,10075.22,3100],["2025-07-07",10533.19,10991.15,10533.19,10991.15,6300],["2025-07-08",10441.59,10899.56,10441.59,10441.59,3500],["2025-07-09",10441.59,10441.59,10350.0,10350.0,200],["2025-07-10",10350.0,10350.0,10350.0,10350.0,0],["2025-07-11",10350.0,10350.0,10350.0,10350.0,0],["2025-07-14",10441.59,10533.19,10441.59,10533.19,300],["2025-07-15",10166.81,10807.96,10166.81,10258.41,5200],["2025-07-16",10258.41,10258.41,10258.41,10258.41,0],["2025-07-17",10441.59,10807.96,10441.59,10807.96,2200],["2025-07-18",10991.15,10991.15,10350.0,10350.0,200],["2025-07-21",10350.0,10350.0,10350.0,10350.0,0],["2025-07-22",10350.0,10350.0,10350.0,10350.0,0],["2025-07-23",10350.0,10350.0,10350.0,10350.0,0],["2025-07-24",10350.0,10350.0,10350.0,10350.0,0],["2025-07-25",10350.0,10350.0,10350.0,10350.0,1600],["2025-07-28",10533.19,10533.19,10350.0,10350.0,600],["2025-07-29",10533.19,10533.19,10533.19,10533.19,1900],["2025-07-30",10807.96,10991.15,10533.19,10533.19,3100],["2025-07-31",10533.19,10533.19,10533.19,10533.19,0],["2025-08-01",10533.19,10533.19,10533.19,10533.19,0],["2025-08-04",10533.19,10533.19,10533.19,10533.19,0],["2025-08-05",10441.59,10441.59,10441.59,10441.59,200],["2025-08-06",11449.12,11449.12,11265.93,11265.93,600],["2025-08-07",11265.93,11265.93,11265.93,11265.93,0],["2025-08-08",10624.78,10624.78,10624.78,10624.78,1500],["2025-08-11",10624.78,10624.78,10624.78,10624.78,0],["2025-08-12",10899.56,10991.15,10899.56,10991.15,6900],["2025-08-13",10991.15,10991.15,10991.15,10991.15,1000],["2025-08-14",10991.15,10991.15,10991.15,10991.15,0],["2025-08-15",10991.15,10991.15,10991.15,10991.15,0],["2025-08-18",10991.15,10991.15,10991.15,10991.15,0],["2025-08-19",10991.15,10991.15,10991.15,10991.15,100],["2025-08-20",10991.15,10991.15,10991.15,10991.15,0],["2025-08-21",10991.15,10991.15,10991.15,10991.15,0],["2025-08-22",10533.19,10991.15,10533.19,10991.15,800],["2025-08-25",10716.37,10716.37,10716.37,10716.37,1200],["2025-08-26",10716.37,10716.37,10716.37,10716.37,0],["2025-08-27",10716.37,10716.37,10716.37,10716.37,0],["2025-08-28",10716.37,10716.37,10716.37,10716.37,600],["2025-08-29",10716.37,10716.37,10716.37,10716.37,0],["2025-09-03",10716.37,10716.37,10716.37,10716.37,0],["2025-09-04",10716.37,10716.37,10716.37,10716.37,0],["2025-09-05",11174.34,11723.89,10991.15,10991.15,1100],["2025-09-08",10991.15,10991.15,10991.15,10991.15,0],["2025-09-09",10991.15,10991.15,10991.15,10991.15,0],["2025-09-10",10624.78,10991.15,10624.78,10991.15,4000],["2025-09-11",10991.15,10991.15,10991.15,10991.15,0],["2025-09-12",10991.15,10991.15,10991.15,10991.15,0],["2025-09-15",10991.15,10991.15,10991.15,10991.15,100],["2025-09-16",10991.15,10991.15,10441.59,10533.19,3400],["2025-09-17",10533.19,10533.19,10533.19,10533.19,3600],["2025-09-18",10533.19,10533.19,10533.19,10533.19,0],["2025-09-19",10533.19,10533.19,10533.19,10533.19,0],["2025-09-22",10991.15,10991.15,10991.15,10991.15,200],["2025-09-23",10991.15,10991.15,10991.15,10991.15,0],["2025-09-24",10807.96,10899.56,10807.96,10899.56,4200],["2025-09-25",10899.56,10899.56,10899.56,10899.56,0],["2025-09-26",10624.78,10624.78,10624.78,10624.78,200],["2025-09-29",10624.78,10624.78,10624.78,10624.78,0],["2025-09-30",10624.78,10991.15,10624.78,10991.15,4100],["2025-10-01",10991.15,10991.15,10991.15,10991.15,0],["2025-10-02",10991.15,10991.15,10991.15,10991.15,2000],["2025-10-03",10991.15,10991.15,10991.15,10991.15,0],["2025-10-06",10991.15,10991.15,10991.15,10991.15,700],["2025-10-07",10991.15,10991.15,10991.15,10991.15,1600],["2025-10-08",10991.15,10991.15,10624.78,10624.78,600],["2025-10-09",10807.96,10991.15,10807.96,10991.15,4800],["2025-10-10",10991.15,10991.15,10991.15,10991.15,1000],["2025-10-13",10991.15,10991.15,10716.37,10716.37,1600],["2025-10-14",10716.37,10716.37,10716.37,10716.37,0],["2025-10-15",10899.56,10991.15,10899.56,10991.15,3100],["2025-10-16",11540.71,11540.71,10991.15,10991.15,1500],["2025-10-17",10991.15,10991.15,10991.15,10991.15,0],["2025-10-20",10991.15,10991.15,10991.15,10991.15,0],["2025-10-21",10991.15,10991.15,10991.15,10991.15,0],["2025-10-22",10991.15,10991.15,10899.56,10899.56,900],["2025-10-23",10899.56,11082.74,10716.37,10716.37,2100],["2025-10-24",10716.37,10716.37,10716.37,10716.37,0],["2025-10-27",10716.37,10716.37,10716.37,10716.37,500],["2025-10-28",10716.37,10716.37,10716.37,10716.37,200],["2025-10-29",10716.37,10716.37,10716.37,10716.37,0],["2025-10-30",10716.37,10716.37,10716.37,10716.37,0],["2025-10-31",10716.37,10716.37,10716.37,10716.37,0],["2025-11-03",10716.37,10716.37,10716.37,10716.37,0],["2025-11-04",10807.96,10899.56,10807.96,10899.56,5000],["2025-11-05",10899.56,10899.56,10899.56,10899.56,0],["2025-11-06",10899.56,10899.56,10899.56,10899.56,0],["2025-11-07",10899.56,10899.56,10899.56,10899.56,0],["2025-11-10",10716.37,10716.37,10716.37,10716.37,100],["2025-11-11",10716.37,10716.37,10716.37,10716.37,0],["2025-11-12",10716.37,10716.37,10716.37,10716.37,0],["2025-11-13",10716.37,10716.37,10716.37,10716.37,0],["2025-11-14",10716.37,10716.37,10716.37,10716.37,0],["2025-11-17",10716.37,10716.37,10716.37,10716.37,0],["2025-11-18",10716.37,10716.37,10716.37,10716.37,0],["2025-11-19",10716.37,10716.37,10716.37,10716.37,0],["2025-11-20",10624.78,10624.78,10624.78,10624.78,200],["2025-11-21",10624.78,10624.78,10624.78,10624.78,1000],["2025-11-24",10624.78,10624.78,10624.78,10624.78,0],["2025-11-25",10624.78,10624.78,10624.78,10624.78,0],["2025-11-26",10624.78,10624.78,10624.78,10624.78,0],["2025-11-27",10899.56,10991.15,10899.56,10991.15,7000],["2025-11-28",10991.15,10991.15,10991.15,10991.15,0],["2025-12-01",10991.15,10991.15,10991.15,10991.15,0],["2025-12-02",10991.15,10991.15,10991.15,10991.15,0],["2025-12-03",10991.15,10991.15,10991.15,10991.15,0],["2025-12-04",10991.15,10991.15,10991.15,10991.15,0],["2025-12-05",10991.15,10991.15,10991.15,10991.15,0],["2025-12-08",10991.15,10991.15,10991.15,10991.15,0],["2025-12-09",10899.56,10991.15,10899.56,10991.15,3500],["2025-12-10",10991.15,10991.15,10991.15,10991.15,0],["2025-12-11",10991.15,10991.15,10991.15,10991.15,0],["2025-12-12",10991.15,10991.15,10991.15,10991.15,0],["2025-12-15",10991.15,10991.15,10991.15,10991.15,0],["2025-12-16",10991.15,10991.15,10991.15,10991.15,0],["2025-12-17",10991.15,11449.12,10991.15,11449.12,1600],["2025-12-18",11449.12,11449.12,11449.12,11449.12,0],["2025-12-19",11449.12,11449.12,11449.12,11449.12,0],["2025-12-22",11449.12,11449.12,11449.12,11449.12,0],["2025-12-23",11449.12,11449.12,11449.12,11449.12,0],["2025-12-24",10991.15,10991.15,10991.15,10991.15,2100],["2025-12-25",10991.15,10991.15,10991.15,10991.15,200],["2025-12-26",10991.15,10991.15,10991.15,10991.15,0],["2025-12-29",10991.15,10991.15,10991.15,10991.15,500],["2025-12-30",10991.15,10991.15,10991.15,10991.15,1200],["2025-12-31",10991.15,10991.15,10991.15,10991.15,0],["2026-01-05",11086.73,11086.73,10991.15,10991.15,300],["2026-01-06",10991.15,10991.15,10991.15,10991.15,0],["2026-01-07",10991.15,10991.15,10991.15,10991.15,0],["2026-01-08",10991.15,10991.15,10991.15,10991.15,0],["2026-01-09",10991.15,10991.15,10991.15,10991.15,0],["2026-01-12",10991.15,10991.15,10991.15,10991.15,0],["2026-01-13",10991.15,10991.15,10991.15,10991.15,2000],["2026-01-14",10991.15,10991.15,10991.15,10991.15,1100],["2026-01-15",10991.15,10991.15,10991.15,10991.15,0],["2026-01-16",10991.15,10991.15,10991.15,10991.15,0],["2026-01-19",10991.15,10991.15,10991.15,10991.15,0],["2026-01-20",10608.85,11086.73,10608.85,11086.73,200],["2026-01-21",11086.73,11086.73,11086.73,11086.73,0],["2026-01-22",10608.85,10991.15,10608.85,10991.15,2100],["2026-01-23",10991.15,10991.15,10991.15,10991.15,0],["2026-01-26",10991.15,10991.15,10991.15,10991.15,0],["2026-01-27",10991.15,10991.15,10991.15,10991.15,0],["2026-01-28",10991.15,10991.15,10608.85,10608.85,7400],["2026-01-29",10608.85,10608.85,10608.85,10608.85,0],["2026-01-30",10608.85,10608.85,10608.85,10608.85,0],["2026-02-02",10608.85,10608.85,10608.85,10608.85,0],["2026-02-03",10608.85,10608.85,10608.85,10608.85,0],["2026-02-04",10608.85,10608.85,10608.85,10608.85,0],["2026-02-05",10991.15,10991.15,10991.15,10991.15,100],["2026-02-06",10991.15,10991.15,10991.15,10991.15,0],["2026-02-09",10608.85,10608.85,10608.85,10608.85,100],["2026-02-10",10991.15,10991.15,10991.15,10991.15,200],["2026-02-11",10991.15,10991.15,10991.15,10991.15,0],["2026-02-12",11182.3,11182.3,10991.15,10991.15,1400],["2026-02-13",10991.15,10991.15,10991.15,10991.15,0],["2026-02-23",10991.15,10991.15,10991.15,10991.15,0],["2026-02-24",10991.15,10991.15,10991.15,10991.15,0],["2026-02-25",10991.15,10991.15,10991.15,10991.15,0],["2026-02-26",10991.15,10991.15,10991.15,10991.15,0],["2026-02-27",10991.15,10991.15,10991.15,10991.15,0],["2026-03-02",10991.15,10991.15,10991.15,10991.15,0],["2026-03-03",10991.15,10991.15,10991.15,10991.15,800],["2026-03-04",10991.15,10991.15,10991.15,10991.15,0],["2026-03-05",10991.15,10991.15,10991.15,10991.15,0],["2026-03-06",10991.15,10991.15,10991.15,10991.15,1500],["2026-03-09",10704.42,10704.42,10704.42,10704.42,2700],["2026-03-10",10991.15,11277.88,10895.58,11277.88,12100],["2026-03-11",11277.88,11277.88,11277.88,11277.88,0],["2026-03-12",11277.88,11277.88,10800.0,10800.0,3100],["2026-03-13",11277.88,11277.88,11277.88,11277.88,2000],["2026-03-16",11277.88,11277.88,11277.88,11277.88,3300],["2026-03-17",11277.88,11277.88,11277.88,11277.88,100],["2026-03-18",11277.88,11277.88,11277.88,11277.88,0],["2026-03-19",11277.88,11277.88,11277.88,11277.88,0],["2026-03-20",11277.88,11277.88,11277.88,11277.88,0],["2026-03-23",11277.88,11277.88,11277.88,11277.88,0],["2026-03-24",11277.88,11277.88,11277.88,11277.88,0],["2026-03-25",11277.88,11277.88,11277.88,11277.88,4600],["2026-03-26",11277.88,11277.88,11277.88,11277.88,0],["2026-03-27",10991.15,11277.88,10991.15,11277.88,3500],["2026-03-30",11277.88,11277.88,11277.88,11277.88,0],["2026-03-31",11277.88,11277.88,11277.88,11277.88,0],["2026-04-01",11086.73,11086.73,11086.73,11086.73,500],["2026-04-02",11086.73,11086.73,11086.73,11086.73,0],["2026-04-03",11086.73,11086.73,11086.73,11086.73,0],["2026-04-06",10513.27,10513.27,10513.27,10513.27,100],["2026-04-07",10704.42,10704.42,10704.42,10704.42,300],["2026-04-08",10704.42,10704.42,10704.42,10704.42,100],["2026-04-09",10704.42,10704.42,10704.42,10704.42,0],["2026-04-10",10704.42,10704.42,10704.42,10704.42,300],["2026-04-13",10704.42,10704.42,10704.42,10704.42,200],["2026-04-14",10704.42,10704.42,10704.42,10704.42,0],["2026-04-15",10704.42,10704.42,10704.42,10704.42,300],["2026-04-16",10704.42,10704.42,10704.42,10704.42,0],["2026-04-17",10704.42,10704.42,10704.42,10704.42,800],["2026-04-20",10704.42,10704.42,10704.42,10704.42,0],["2026-04-21",10704.42,10704.42,10704.42,10704.42,0],["2026-04-22",10704.42,10704.42,10704.42,10704.42,400],["2026-04-23",10704.42,10704.42,10704.42,10704.42,0],["2026-04-24",10704.42,10704.42,10704.42,10704.42,0],["2026-04-28",10704.42,10704.42,10704.42,10704.42,0],["2026-04-29",10704.42,10704.42,10704.42,10704.42,0],["2026-05-04",10704.42,10704.42,10704.42,10704.42,0],["2026-05-05",10704.42,10704.42,10704.42,10704.42,0],["2026-05-06",10704.42,10704.42,10704.42,10704.42,1000],["2026-05-07",10991.15,10991.15,10991.15,10991.15,100],["2026-05-08",10991.15,10991.15,10991.15,10991.15,0],["2026-05-11",10991.15,10991.15,10991.15,10991.15,0],["2026-05-12",10513.27,10513.27,10513.27,10513.27,100],["2026-05-13",10513.27,10513.27,10513.27,10513.27,700],["2026-05-14",10513.27,10513.27,10513.27,10513.27,100],["2026-05-15",10513.27,10513.27,10513.27,10513.27,0],["2026-05-18",10513.27,10513.27,10513.27,10513.27,0],["2026-05-19",10513.27,10513.27,10513.27,10513.27,0],["2026-05-20",10513.27,10513.27,10513.27,10513.27,900],["2026-05-21",10513.27,10513.27,10513.27,10513.27,0],["2026-05-22",10800.0,10800.0,10800.0,10800.0,1000],["2026-05-25",10800.0,10800.0,10800.0,10800.0,600],["2026-05-26",10800.0,10800.0,10800.0,10800.0,0],["2026-05-27",10800.0,10800.0,10800.0,10800.0,0],["2026-05-28",10800.0,10800.0,10800.0,10800.0,0],["2026-05-29",10900.0,10900.0,10700.0,10700.0,1000],["2026-06-01",10700.0,10700.0,10700.0,10700.0,0],["2026-06-02",10700.0,10700.0,10700.0,10700.0,0],["2026-06-03",10700.0,10700.0,10700.0,10700.0,0],["2026-06-04",10700.0,10700.0,10700.0,10700.0,0],["2026-06-05",10700.0,10700.0,10700.0,10700.0,0],["2026-06-08",10700.0,10700.0,10700.0,10700.0,0],["2026-06-09",10500.0,10600.0,10500.0,10500.0,2000],["2026-06-10",10200.0,10400.0,10000.0,10400.0,1300],["2026-06-11",10400.0,10400.0,10400.0,10400.0,2600],["2026-06-12",11000.0,11000.0,10500.0,10500.0,5000],["2026-06-15",10500.0,10500.0,10500.0,10500.0,1000],["2026-06-16",10500.0,10500.0,10500.0,10500.0,0],["2026-06-17",10500.0,10500.0,10500.0,10500.0,0],["2026-06-18",10500.0,10500.0,10500.0,10500.0,0],["2026-06-19",10500.0,10500.0,10500.0,10500.0,0],["2026-06-22",10500.0,10500.0,10500.0,10500.0,0],["2026-06-23",10500.0,10500.0,10500.0,10500.0,0],["2026-06-24",10500.0,10500.0,10500.0,10500.0,0],["2026-06-25",10500.0,10500.0,10500.0,10500.0,0],["2026-06-26",10500.0,10500.0,10500.0,10500.0,4000],["2026-06-29",10500.0,10500.0,10500.0,10500.0,800],["2026-06-30",10500.0,10500.0,10400.0,10400.0,1600],["2026-07-01",10400.0,10500.0,10400.0,10500.0,1700],["2026-07-02",10500.0,10500.0,10500.0,10500.0,0],["2026-07-03",10500.0,10500.0,10500.0,10500.0,200],["2026-07-06",10500.0,10500.0,10500.0,10500.0,0],["2026-07-07",10400.0,10400.0,9500.0,9800.0,1600],["2026-07-08",10300.0,10300.0,10200.0,10200.0,3300],["2026-07-09",10200.0,10200.0,10200.0,10200.0,0],["2026-07-10",10200.0,10400.0,10200.0,10400.0,3800],["2026-07-13",10400.0,10400.0,10400.0,10400.0,1500],["2026-07-14",10300.0,10300.0,10300.0,10300.0,500],["2026-07-15",10300.0,10300.0,10300.0,10300.0,0],["2026-07-16",10500.0,10500.0,10300.0,10300.0,900],["2026-07-17",10300.0,10300.0,10300.0,10300.0,0],["2026-07-20",10300.0,10300.0,10300.0,10300.0,0],["2026-07-21",10300.0,10300.0,10300.0,10300.0,0],["2026-07-22",10300.0,10400.0,10300.0,10400.0,500],["2026-07-23",10400.0,10400.0,10400.0,10400.0,0],["2026-07-24",10400.0,10400.0,10400.0,10400.0,1200],["2026-07-27",10400.0,10400.0,10400.0,10400.0,0],["2026-07-28",10200.0,10300.0,10200.0,10300.0,9200],["2026-07-29",10300.0,10300.0,10300.0,10300.0,0],["2026-07-30",10300.0,10300.0,10300.0,10300.0,0],["2026-07-31",10300.0,10300.0,10300.0,10300.0,0],["2026-08-03",10300.0,10300.0,10300.0,10300.0,2000],["2026-08-04",10300.0,10300.0,10300.0,10300.0,0],["2026-08-05",10300.0,10300.0,10300.0,10300.0,1900],["2026-08-06",10300.0,10300.0,10300.0,10300.0,0],["2026-08-07",10300.0,10300.0,10300.0,10300.0,0],["2026-08-10",10300.0,10300.0,10300.0,10300.0,0],["2026-08-11",10300.0,10300.0,10300.0,10300.0,0],["2026-08-12",10300.0,10300.0,10300.0,10300.0,0],["2026-08-13",11100.0,11300.0,10300.0,10300.0,3200],["2026-08-14",10400.0,10400.0,10300.0,10300.0,1100],["2026-08-17",10400.0,10400.0,10300.0,10300.0,3100],["2026-08-18",10500.0,10500.0,10400.0,10400.0,1000],["2026-08-19",10400.0,10400.0,10400.0,10400.0,0],["2026-08-20",10400.0,10400.0,10400.0,10400.0,0],["2026-08-21",10400.0,10900.0,10400.0,10900.0,1100],["2026-08-24",10700.0,10700.0,10700.0,10700.0,5000],["2026-08-25",10700.0,10700.0,10700.0,10700.0,0],["2026-08-26",11000.0,11000.0,11000.0,11000.0,100],["2026-08-27",10600.0,10600.0,10600.0,10600.0,3500],["2026-08-28",10500.0,10500.0,10500.0,10500.0,500],["2026-09-03",10400.0,10400.0,10400.0,10400.0,1000],["2026-09-04",10400.0,10400.0,10400.0,10400.0,0],["2026-09-07",10400.0,10400.0,10400.0,10400.0,0],["2026-09-08",10400.0,10400.0,10400.0,10400.0,0],["2026-09-09",10300.0,10300.0,10300.0,10300.0,100],["2026-09-10",10500.0,10500.0,10300.0,10300.0,1400],["2026-09-11",10300.0,10300.0,10300.0,10300.0,300],["2026-09-14",10300.0,10300.0,10300.0,10300.0,300],["2026-09-15",10300.0,10300.0,10300.0,10300.0,500],["2026-09-16",10300.0,10300.0,10300.0,10300.0,0],["2026-09-17",10300.0,10300.0,10300.0,10300.0,0],["2026-09-18",10300.0,10300.0,10300.0,10300.0,0],["2026-09-21",10300.0,10300.0,10300.0,10300.0,200],["2026-09-22",10300.0,10300.0,10300.0,10300.0,0],["2026-09-23",10300.0,10300.0,10300.0,10300.0,0],["2026-09-24",10300.0,10300.0,10300.0,10300.0,0],["2026-09-25",10300.0,10300.0,10300.0,10300.0,0],["2026-09-28",10300.0,10300.0,10300.0,10300.0,0],["2026-09-29",10300.0,10300.0,10300.0,10300.0,0],["2026-09-30",10300.0,10300.0,10300.0,10300.0,0],["2026-10-01",10300.0,10300.0,10300.0,10300.0,0],["2026-10-02",10300.0,10300.0,10300.0,10300.0,1800],["2026-10-05",10300.0,10300.0,10300.0,10300.0,0],["2026-10-06",10300.0,10300.0,10300.0,10300.0,0],["2026-10-07",10300.0,10300.0,10300.0,10300.0,0],["2026-10-08",10300.0,10300.0,10300.0,10300.0,0],["2026-10-09",10300.0,10300.0,10300.0,10300.0,0],["2026-10-12",11000.0,11000.0,11000.0,11000.0,200]]}