{"sym":"GSM","index":false,"bars":[["2015-04-08",6403.5,7115.0,3842.1,7115.0,21800],["2015-04-09",3699.8,3699.8,3699.8,3699.8,205000],["2015-04-10",3699.8,3699.8,3699.8,3699.8,0],["2015-04-13",3699.8,3699.8,3699.8,3699.8,0],["2015-04-14",3699.8,3699.8,3699.8,3699.8,0],["2015-04-15",3699.8,3699.8,3699.8,3699.8,0],["2015-04-16",3770.95,3913.25,3770.95,3770.95,11000],["2015-04-17",4197.85,4197.85,4197.85,4197.85,3000],["2015-04-20",4197.85,4197.85,4197.85,4197.85,0],["2015-04-21",4482.45,4482.45,4482.45,4482.45,3000],["2015-04-22",4055.55,4909.35,4055.55,4909.35,25100],["2015-04-23",4909.35,4909.35,4909.35,4909.35,0],["2015-04-24",4909.35,4909.35,4909.35,4909.35,0],["2015-04-27",5265.1,5265.1,5265.1,5265.1,100],["2015-05-04",4767.05,5478.55,4767.05,5478.55,200],["2015-05-05",5478.55,5478.55,5478.55,5478.55,100],["2015-05-06",4980.5,5549.7,4980.5,5549.7,200],["2015-05-07",4838.2,4838.2,4838.2,4838.2,2600],["2015-05-08",4411.3,4411.3,4411.3,4411.3,75100],["2015-05-11",3984.4,3984.4,3984.4,3984.4,100],["2015-05-12",4340.15,4340.15,4340.15,4340.15,100],["2015-05-13",3913.25,4126.7,3913.25,4126.7,600],["2015-05-14",4482.45,4482.45,4126.7,4126.7,10000],["2015-05-15",3984.4,3984.4,3984.4,3984.4,500],["2015-05-18",4340.15,4340.15,4340.15,4340.15,100],["2015-05-19",3913.25,4767.05,3913.25,4767.05,159400],["2015-05-20",4980.5,4980.5,4126.7,4980.5,28000],["2015-05-21",4980.5,4980.5,4980.5,4980.5,25000],["2015-05-22",4980.5,4980.5,4980.5,4980.5,0],["2015-05-25",4624.75,4980.5,4624.75,4980.5,5000],["2015-05-26",4980.5,4980.5,4980.5,4980.5,1000],["2015-05-27",5122.8,5193.95,5122.8,5193.95,2100],["2015-05-28",5265.1,5407.4,5265.1,5407.4,3000],["2015-05-29",5407.4,5407.4,5407.4,5407.4,1000],["2015-06-01",5478.55,5478.55,5478.55,5478.55,2000],["2015-06-02",5549.7,5620.85,5549.7,5549.7,15000],["2015-06-03",5692.0,5692.0,5407.4,5407.4,10000],["2015-06-04",5336.25,5692.0,5336.25,5692.0,51500],["2015-06-05",5692.0,5905.45,5692.0,5905.45,35100],["2015-06-08",5905.45,6047.75,5905.45,6047.75,38400],["2015-06-09",6545.8,6545.8,6403.5,6403.5,200],["2015-06-10",6474.65,6474.65,6474.65,6474.65,0],["2015-06-11",6118.9,6118.9,5976.6,5976.6,5500],["2015-06-12",5976.6,5976.6,5834.3,5976.6,21600],["2015-06-15",5905.45,5976.6,5905.45,5976.6,16000],["2015-06-16",6047.75,6047.75,6047.75,6047.75,128000],["2015-06-17",6118.9,6118.9,6118.9,6118.9,500],["2015-06-18",6190.05,6190.05,6047.75,6047.75,8800],["2015-06-19",6118.9,6118.9,6118.9,6118.9,7000],["2015-06-22",6118.9,6190.05,6118.9,6190.05,16400],["2015-06-23",6261.2,6261.2,6261.2,6261.2,5100],["2015-06-24",6190.05,6190.05,6190.05,6190.05,2500],["2015-06-25",6190.05,6190.05,6190.05,6190.05,0],["2015-06-26",6403.5,6403.5,6403.5,6403.5,100],["2015-06-29",6403.5,6403.5,6403.5,6403.5,0],["2015-06-30",6047.75,6047.75,6047.75,6047.75,4600],["2015-07-01",6047.75,6118.9,6047.75,6118.9,6100],["2015-07-02",6118.9,6118.9,6047.75,6118.9,124500],["2015-07-03",6118.9,6118.9,6047.75,6047.75,2200],["2015-07-06",6047.75,6047.75,6047.75,6047.75,9700],["2015-07-07",6047.75,6047.75,5193.95,6047.75,13000],["2015-07-08",6047.75,6047.75,5976.6,6047.75,30500],["2015-07-09",5905.45,5976.6,5905.45,5905.45,10400],["2015-07-10",5976.6,6047.75,5976.6,6047.75,12000],["2015-07-13",6047.75,6047.75,6047.75,6047.75,1500],["2015-07-14",6047.75,6047.75,6047.75,6047.75,1100],["2015-07-15",6047.75,6047.75,6047.75,6047.75,0],["2015-07-16",5193.95,5976.6,5193.95,5976.6,3600],["2015-07-17",5905.45,6047.75,5905.45,6047.75,8900],["2015-07-20",5976.6,5976.6,5976.6,5976.6,0],["2015-07-21",5976.6,6118.9,5976.6,6047.75,19700],["2015-07-22",6047.75,6047.75,6047.75,6047.75,60000],["2015-07-23",5336.25,5336.25,5336.25,5336.25,100],["2015-07-24",5336.25,5336.25,5336.25,5336.25,0],["2015-07-27",5336.25,5336.25,5336.25,5336.25,0],["2015-07-28",5051.65,5051.65,5051.65,5051.65,100],["2015-07-29",5051.65,5051.65,5051.65,5051.65,0],["2015-07-30",5051.65,5051.65,5051.65,5051.65,0],["2015-07-31",5763.15,5763.15,5763.15,5763.15,1800],["2015-08-03",5122.8,5122.8,5122.8,5122.8,100],["2015-08-04",5122.8,5122.8,5122.8,5122.8,0],["2015-08-05",5122.8,5122.8,5122.8,5122.8,0],["2015-08-06",5122.8,5122.8,5122.8,5122.8,0],["2015-08-07",5834.3,5834.3,5834.3,5834.3,5000],["2015-08-10",4980.5,6047.75,4980.5,6047.75,13600],["2015-08-11",5193.95,6047.75,5193.95,6047.75,29200],["2015-08-12",6047.75,6047.75,6047.75,6047.75,36000],["2015-08-13",5193.95,6047.75,5193.95,6047.75,8200],["2015-08-14",6047.75,6047.75,6047.75,6047.75,4500],["2015-08-17",5905.45,5905.45,5905.45,5905.45,5000],["2015-08-18",5905.45,5905.45,5905.45,5905.45,0],["2015-08-19",5905.45,5905.45,5905.45,5905.45,0],["2015-08-20",5905.45,5905.45,5905.45,5905.45,0],["2015-08-21",5905.45,5905.45,5905.45,5905.45,0],["2015-08-24",5905.45,5905.45,5905.45,5905.45,0],["2015-08-25",5905.45,5976.6,5905.45,5976.6,60000],["2015-08-26",5976.6,6047.75,5976.6,6047.75,22000],["2015-08-27",6047.75,6118.9,6047.75,6118.9,79600],["2015-08-28",5193.95,6047.75,5193.95,6047.75,200],["2015-08-31",6047.75,6261.2,6047.75,6261.2,10800],["2015-09-01",6118.9,6118.9,6118.9,6118.9,0],["2015-09-03",6332.35,6972.7,6332.35,6972.7,3400],["2015-09-04",6616.95,6616.95,6616.95,6616.95,900],["2015-09-07",7043.85,7043.85,7043.85,7043.85,100],["2015-09-08",7328.45,7328.45,7328.45,7328.45,100],["2015-09-09",7541.9,7541.9,7541.9,7541.9,100],["2015-09-10",7826.5,7826.5,7826.5,7826.5,100],["2015-09-11",7826.5,7826.5,7826.5,7826.5,0],["2015-09-14",6688.1,6688.1,6688.1,6688.1,200],["2015-09-15",5692.0,6047.75,5692.0,6047.75,200],["2015-09-16",5905.45,5905.45,5905.45,5905.45,0],["2015-09-17",6688.1,6688.1,6688.1,6688.1,2700],["2015-09-18",7613.05,7613.05,7613.05,7613.05,900],["2015-09-21",6474.65,6474.65,6474.65,6474.65,34400],["2015-09-22",7257.3,7257.3,7257.3,7257.3,100],["2015-09-23",7755.35,7755.35,6901.55,6901.55,600],["2015-09-24",7043.85,7043.85,7043.85,7043.85,0],["2015-09-25",6332.35,6403.5,6261.2,6403.5,22000],["2015-09-28",6901.55,6901.55,6759.25,6759.25,169200],["2015-09-29",6830.4,6830.4,6830.4,6830.4,1800],["2015-09-30",6830.4,6830.4,6830.4,6830.4,0],["2015-10-01",6616.95,6616.95,6545.8,6616.95,14200],["2015-10-02",6616.95,6616.95,6616.95,6616.95,0],["2015-10-05",6047.75,6047.75,6047.75,6047.75,14000],["2015-10-06",6616.95,6616.95,6403.5,6616.95,140100],["2015-10-07",6545.8,6759.25,6545.8,6688.1,43500],["2015-10-08",6545.8,6545.8,6545.8,6545.8,1000],["2015-10-09",7470.75,7470.75,7470.75,7470.75,100],["2015-10-12",7470.75,7470.75,7470.75,7470.75,0],["2015-10-13",6403.5,6403.5,6403.5,6403.5,200],["2015-10-14",6403.5,6403.5,6403.5,6403.5,0],["2015-10-15",5763.15,5763.15,5763.15,5763.15,100],["2015-10-16",5763.15,5763.15,5763.15,5763.15,0],["2015-10-19",5763.15,5763.15,5763.15,5763.15,0],["2015-10-20",5763.15,5763.15,5763.15,5763.15,0],["2015-10-21",6190.05,6190.05,6190.05,6190.05,1000],["2015-10-22",6190.05,6190.05,6190.05,6190.05,0],["2015-10-23",6190.05,6190.05,6190.05,6190.05,0],["2015-10-26",6190.05,6190.05,6190.05,6190.05,0],["2015-10-27",6190.05,6190.05,6190.05,6190.05,0],["2015-10-28",6190.05,6190.05,6190.05,6190.05,0],["2015-10-29",6190.05,6190.05,6190.05,6190.05,0],["2015-10-30",6403.5,6403.5,6403.5,6403.5,800],["2015-11-02",6403.5,6403.5,6403.5,6403.5,0],["2015-11-03",6403.5,6403.5,6403.5,6403.5,0],["2015-11-04",6403.5,6403.5,6403.5,6403.5,0],["2015-11-05",6403.5,6403.5,6403.5,6403.5,600],["2015-11-06",6403.5,6403.5,6403.5,6403.5,0],["2015-11-09",6403.5,6403.5,6403.5,6403.5,0],["2015-11-10",6403.5,6403.5,6403.5,6403.5,0],["2015-11-11",6403.5,6403.5,6403.5,6403.5,0],["2015-11-12",6403.5,6403.5,6403.5,6403.5,0],["2015-11-13",6403.5,6403.5,6403.5,6403.5,0],["2015-11-16",6403.5,6403.5,6403.5,6403.5,0],["2015-11-17",6403.5,6403.5,6403.5,6403.5,0],["2015-11-18",6403.5,6403.5,6403.5,6403.5,0],["2015-11-19",6403.5,6403.5,6403.5,6403.5,0],["2015-11-20",6403.5,6403.5,6403.5,6403.5,0],["2015-11-23",6403.5,6403.5,6403.5,6403.5,0],["2015-11-24",6403.5,6403.5,6403.5,6403.5,0],["2015-11-25",6403.5,6403.5,6403.5,6403.5,0],["2015-11-26",6403.5,6403.5,6403.5,6403.5,0],["2015-11-27",6403.5,6403.5,6403.5,6403.5,0],["2015-11-30",6403.5,6403.5,6403.5,6403.5,0],["2015-12-01",6403.5,6403.5,6403.5,6403.5,0],["2015-12-02",6403.5,6403.5,6403.5,6403.5,0],["2015-12-03",6403.5,6403.5,6403.5,6403.5,0],["2015-12-04",6403.5,6403.5,6403.5,6403.5,0],["2015-12-07",6403.5,6403.5,6403.5,6403.5,0],["2015-12-08",6403.5,6403.5,6403.5,6403.5,0],["2015-12-09",6403.5,6403.5,6403.5,6403.5,0],["2015-12-10",6403.5,6403.5,6403.5,6403.5,0],["2015-12-11",6403.5,6403.5,6403.5,6403.5,0],["2015-12-14",6403.5,6403.5,6403.5,6403.5,0],["2015-12-15",6403.5,6403.5,6403.5,6403.5,1000],["2015-12-16",6403.5,6403.5,6403.5,6403.5,1600],["2015-12-17",6403.5,6403.5,6403.5,6403.5,0],["2015-12-18",5478.55,5478.55,5478.55,5478.55,300],["2015-12-21",6261.2,6261.2,4695.9,6261.2,22500],["2015-12-22",6261.2,6261.2,5336.25,6261.2,4000],["2015-12-23",5336.25,5478.55,5336.25,5336.25,21600],["2015-12-24",4767.05,4767.05,4767.05,4767.05,300],["2015-12-25",5478.55,5478.55,5478.55,5478.55,100],["2015-12-28",5478.55,5692.0,5478.55,5478.55,2500],["2015-12-29",5692.0,5692.0,5692.0,5692.0,2000],["2015-12-30",5692.0,5763.15,5692.0,5763.15,4000],["2015-12-31",5763.15,5834.3,5763.15,5834.3,5600],["2016-01-04",5834.3,5834.3,5834.3,5834.3,0],["2016-01-05",5834.3,5834.3,5834.3,5834.3,7400],["2016-01-06",5336.25,5905.45,5336.25,5905.45,7300],["2016-01-07",5692.0,5763.15,5692.0,5763.15,5000],["2016-01-08",5692.0,5692.0,5692.0,5692.0,0],["2016-01-11",5692.0,5692.0,5692.0,5692.0,0],["2016-01-12",5692.0,5692.0,5692.0,5692.0,0],["2016-01-13",5692.0,5692.0,5692.0,5692.0,0],["2016-01-14",5834.3,6047.75,5834.3,6047.75,5000],["2016-01-15",5976.6,5976.6,5976.6,5976.6,3000],["2016-01-18",5976.6,5976.6,5976.6,5976.6,0],["2016-01-19",5976.6,5976.6,5976.6,5976.6,0],["2016-01-20",5976.6,5976.6,5976.6,5976.6,0],["2016-01-21",5976.6,5976.6,5976.6,5976.6,0],["2016-01-22",5976.6,5976.6,5976.6,5976.6,0],["2016-01-25",5976.6,6118.9,5976.6,6118.9,5000],["2016-01-26",6047.75,6047.75,6047.75,6047.75,4000],["2016-01-27",6047.75,6047.75,6047.75,6047.75,0],["2016-01-28",6047.75,6047.75,6047.75,6047.75,2000],["2016-01-29",6190.05,6190.05,5905.45,5905.45,1100],["2016-02-01",5905.45,5905.45,5905.45,5905.45,0],["2016-02-02",5905.45,5905.45,5905.45,5905.45,0],["2016-02-03",5905.45,5905.45,5905.45,5905.45,1500],["2016-02-04",6190.05,6190.05,6190.05,6190.05,100],["2016-02-05",6190.05,6190.05,6190.05,6190.05,0],["2016-02-15",6190.05,6190.05,6190.05,6190.05,1800],["2016-02-16",6190.05,6190.05,6118.9,6190.05,10000],["2016-02-17",6688.1,6688.1,6688.1,6688.1,100],["2016-02-18",6118.9,6118.9,6118.9,6118.9,3000],["2016-02-19",6118.9,6118.9,6118.9,6118.9,0],["2016-02-22",5692.0,5692.0,5692.0,5692.0,100],["2016-02-23",6047.75,6047.75,6047.75,6047.75,2000],["2016-02-24",6047.75,6047.75,6047.75,6047.75,0],["2016-02-25",6047.75,6047.75,6047.75,6047.75,3000],["2016-02-26",6047.75,6047.75,6047.75,6047.75,3600],["2016-02-29",6047.75,6118.9,6047.75,6118.9,4800],["2016-03-01",6047.75,6047.75,6047.75,6047.75,0],["2016-03-02",6047.75,6047.75,6047.75,6047.75,0],["2016-03-03",6047.75,6047.75,6047.75,6047.75,13000],["2016-03-04",6403.5,6403.5,6403.5,6403.5,15100],["2016-03-07",6403.5,6403.5,6403.5,6403.5,0],["2016-03-08",6403.5,6403.5,6403.5,6403.5,0],["2016-03-09",6403.5,6403.5,6403.5,6403.5,10000],["2016-03-10",6403.5,6403.5,6403.5,6403.5,4500],["2016-03-11",6403.5,6403.5,6403.5,6403.5,200],["2016-03-14",6403.5,6403.5,6403.5,6403.5,15000],["2016-03-15",6403.5,6403.5,6403.5,6403.5,0],["2016-03-16",6403.5,6403.5,6403.5,6403.5,0],["2016-03-17",5478.55,5478.55,5478.55,5478.55,200],["2016-03-18",6261.2,6261.2,6261.2,6261.2,100],["2016-03-21",6261.2,6261.2,6261.2,6261.2,0],["2016-03-22",6261.2,6261.2,6261.2,6261.2,0],["2016-03-23",6261.2,6261.2,6261.2,6261.2,0],["2016-03-24",6261.2,6261.2,6261.2,6261.2,0],["2016-03-25",6261.2,6261.2,6261.2,6261.2,0],["2016-03-28",5336.25,5336.25,5336.25,5336.25,2100],["2016-03-29",5692.0,5692.0,5692.0,5692.0,1100],["2016-03-30",5336.25,5336.25,5336.25,5336.25,200],["2016-03-31",5336.25,5336.25,5336.25,5336.25,10000],["2016-04-01",4980.5,4980.5,4980.5,4980.5,1000],["2016-04-04",5692.0,5692.0,5692.0,5692.0,1100],["2016-04-05",5905.45,5905.45,5834.3,5834.3,20000],["2016-04-06",5905.45,5905.45,5905.45,5905.45,900],["2016-04-07",5905.45,5905.45,5905.45,5905.45,0],["2016-04-08",5692.0,5692.0,5692.0,5692.0,1000],["2016-04-11",4980.5,4980.5,4838.2,4838.2,5000],["2016-04-12",5336.25,5549.7,4980.5,5549.7,3000],["2016-04-13",5905.45,5905.45,5905.45,5905.45,2000],["2016-04-14",5407.4,5692.0,5336.25,5692.0,45000],["2016-04-15",5620.85,5620.85,5620.85,5620.85,1000],["2016-04-19",6047.75,6047.75,6047.75,6047.75,100],["2016-04-20",5834.3,5834.3,5834.3,5834.3,4500],["2016-04-21",5763.15,5834.3,5763.15,5834.3,10200],["2016-04-22",5834.3,6688.1,5834.3,5834.3,8200],["2016-04-25",5905.45,5905.45,5905.45,5905.45,5000],["2016-04-26",6047.75,6047.75,6047.75,6047.75,4200],["2016-04-27",6332.35,6332.35,6332.35,6332.35,100],["2016-04-28",6332.35,6332.35,6332.35,6332.35,0],["2016-04-29",5549.7,5549.7,5549.7,5549.7,5000],["2016-05-04",5834.3,5905.45,5834.3,5834.3,24600],["2016-05-05",5834.3,5834.3,5834.3,5834.3,0],["2016-05-06",5834.3,5834.3,5834.3,5834.3,25000],["2016-05-09",6403.5,6403.5,6403.5,6403.5,1000],["2016-05-10",5905.45,5976.6,5834.3,5976.6,2400],["2016-05-11",5905.45,5905.45,5905.45,5905.45,0],["2016-05-12",5905.45,5905.45,5905.45,5905.45,0],["2016-05-13",6047.75,6047.75,6047.75,6047.75,1600],["2016-05-16",6403.5,6403.5,6403.5,6403.5,5500],["2016-05-17",6403.5,6403.5,6403.5,6403.5,0],["2016-05-18",6332.35,6332.35,6332.35,6332.35,700],["2016-05-19",6332.35,6332.35,6332.35,6332.35,0],["2016-05-20",6332.35,6332.35,6332.35,6332.35,0],["2016-05-23",6332.35,6332.35,6332.35,6332.35,0],["2016-05-24",6047.75,6047.75,6047.75,6047.75,700],["2016-05-25",6047.75,6047.75,6047.75,6047.75,0],["2016-05-26",6047.75,6047.75,6047.75,6047.75,0],["2016-05-27",6047.75,6047.75,6047.75,6047.75,0],["2016-05-30",6047.75,6047.75,6047.75,6047.75,0],["2016-05-31",6047.75,6047.75,6047.75,6047.75,0],["2016-06-01",6047.75,6047.75,6047.75,6047.75,0],["2016-06-02",6047.75,6047.75,6047.75,6047.75,0],["2016-06-03",6118.9,6118.9,6118.9,6118.9,1000],["2016-06-06",6118.9,6118.9,6118.9,6118.9,1000],["2016-06-07",6047.75,6047.75,5976.6,5976.6,1200],["2016-06-08",5976.6,5976.6,5976.6,5976.6,0],["2016-06-09",6047.75,6047.75,6047.75,6047.75,300],["2016-06-10",6047.75,6047.75,6047.75,6047.75,0],["2016-06-13",6047.75,6047.75,6047.75,6047.75,1400],["2016-06-14",6047.75,6047.75,6047.75,6047.75,0],["2016-06-15",6047.75,6047.75,6047.75,6047.75,8000],["2016-06-16",6047.75,6047.75,6047.75,6047.75,1000],["2016-06-17",6047.75,6047.75,6047.75,6047.75,0],["2016-06-20",6047.75,6047.75,6047.75,6047.75,0],["2016-06-21",6047.75,6047.75,6047.75,6047.75,2000],["2016-06-22",6047.75,6047.75,6047.75,6047.75,0],["2016-06-23",6047.75,6047.75,6047.75,6047.75,0],["2016-06-24",6047.75,6047.75,6047.75,6047.75,0],["2016-06-27",6047.75,6047.75,6047.75,6047.75,0],["2016-06-28",6047.75,6047.75,6047.75,6047.75,0],["2016-06-29",6118.9,6118.9,6118.9,6118.9,200],["2016-06-30",6118.9,6118.9,6118.9,6118.9,0],["2016-07-01",6972.7,6972.7,6972.7,6972.7,100],["2016-07-04",6972.7,6972.7,6972.7,6972.7,0],["2016-07-05",5976.6,5976.6,5976.6,5976.6,1000],["2016-07-06",5976.6,5976.6,5976.6,5976.6,0],["2016-07-07",5976.6,5976.6,5976.6,5976.6,0],["2016-07-08",5976.6,5976.6,5976.6,5976.6,0],["2016-07-11",5976.6,5976.6,5976.6,5976.6,0],["2016-07-12",5976.6,5976.6,5976.6,5976.6,5000],["2016-07-13",5976.6,5976.6,5976.6,5976.6,0],["2016-07-14",5834.3,6047.75,5122.8,6047.75,4500],["2016-07-15",5692.0,5692.0,5692.0,5692.0,2000],["2016-07-18",5692.0,5692.0,5692.0,5692.0,0],["2016-07-19",5692.0,5692.0,5692.0,5692.0,0],["2016-07-20",5692.0,5692.0,5692.0,5692.0,0],["2016-07-21",5692.0,5692.0,5692.0,5692.0,0],["2016-07-22",5336.25,5336.25,5336.25,5336.25,1000],["2016-07-25",6047.75,6047.75,6047.75,6047.75,300],["2016-07-26",6047.75,6047.75,6047.75,6047.75,0],["2016-07-27",5692.0,6047.75,5692.0,6047.75,12400],["2016-07-28",5834.3,5834.3,5834.3,5834.3,2500],["2016-07-29",5834.3,5834.3,5834.3,5834.3,0],["2016-08-01",5407.4,5407.4,5407.4,5407.4,5000],["2016-08-02",5905.45,5905.45,5407.4,5407.4,5100],["2016-08-03",6047.75,6047.75,6047.75,6047.75,100],["2016-08-04",6047.75,6047.75,6047.75,6047.75,0],["2016-08-05",6047.75,6047.75,6047.75,6047.75,0],["2016-08-08",6047.75,6047.75,6047.75,6047.75,0],["2016-08-09",6047.75,6047.75,6047.75,6047.75,0],["2016-08-10",6047.75,6047.75,6047.75,6047.75,0],["2016-08-11",6047.75,6047.75,6047.75,6047.75,0],["2016-08-12",5692.0,5692.0,5692.0,5692.0,3000],["2016-08-15",6047.75,6047.75,5692.0,5692.0,1100],["2016-08-16",5692.0,5692.0,5692.0,5692.0,0],["2016-08-17",5692.0,5692.0,5692.0,5692.0,600],["2016-08-18",5692.0,5692.0,5692.0,5692.0,1400],["2016-08-19",5905.45,5905.45,5905.45,5905.45,100],["2016-08-22",5692.0,5692.0,5692.0,5692.0,1000],["2016-08-23",6047.75,6047.75,5620.85,5692.0,6100],["2016-08-24",5620.85,5620.85,5620.85,5620.85,0],["2016-08-25",5478.55,5478.55,5478.55,5478.55,10000],["2016-08-26",5549.7,5692.0,5549.7,5692.0,5000],["2016-08-29",5763.15,6047.75,5763.15,6047.75,10800],["2016-08-30",5976.6,5976.6,5763.15,5905.45,4400],["2016-08-31",5834.3,5834.3,5834.3,5834.3,4000],["2016-09-01",5905.45,6047.75,5905.45,6047.75,10900],["2016-09-05",5976.6,6047.75,5976.6,6047.75,7600],["2016-09-06",6047.75,6047.75,6047.75,6047.75,4000],["2016-09-07",5905.45,5905.45,5905.45,5905.45,2900],["2016-09-08",6047.75,6047.75,6047.75,6047.75,3000],["2016-09-09",6047.75,6118.9,6047.75,6118.9,8300],["2016-09-12",6190.05,6190.05,6047.75,6047.75,8000],["2016-09-13",6261.2,6261.2,6261.2,6261.2,100],["2016-09-14",6261.2,6261.2,6261.2,6261.2,500],["2016-09-15",6261.2,6261.2,6261.2,6261.2,0],["2016-09-16",6047.75,6047.75,6047.75,6047.75,2100],["2016-09-19",6047.75,6047.75,6047.75,6047.75,0],["2016-09-20",6047.75,6118.9,6047.75,6118.9,21000],["2016-09-21",6332.35,6332.35,6332.35,6332.35,100],["2016-09-22",6332.35,6332.35,6332.35,6332.35,80],["2016-09-23",6403.5,6403.5,6332.35,6332.35,1300],["2016-09-26",6403.5,6403.5,6403.5,6403.5,7300],["2016-09-27",6403.5,6403.5,6403.5,6403.5,2500],["2016-09-28",6261.2,6261.2,6261.2,6261.2,1500],["2016-09-29",5692.0,6332.35,5692.0,6261.2,800],["2016-09-30",5976.6,6403.5,5976.6,6403.5,14900],["2016-10-03",6901.55,6901.55,6261.2,6261.2,1000],["2016-10-04",6403.5,6545.8,6261.2,6545.8,28900],["2016-10-05",7043.85,7043.85,7043.85,7043.85,100],["2016-10-06",6403.5,6403.5,6403.5,6403.5,33000],["2016-10-07",7043.85,7043.85,6403.5,6403.5,4100],["2016-10-10",6759.25,6759.25,6759.25,6759.25,100],["2016-10-11",6261.2,6261.2,6261.2,6261.2,800],["2016-10-12",7043.85,7043.85,7043.85,7043.85,100],["2016-10-13",7043.85,7043.85,7043.85,7043.85,0],["2016-10-14",7043.85,7043.85,7043.85,7043.85,0],["2016-10-17",6118.9,6118.9,6118.9,6118.9,10000],["2016-10-18",6901.55,6901.55,6901.55,6901.55,100],["2016-10-19",6190.05,6545.8,6118.9,6545.8,30000],["2016-10-20",6332.35,6332.35,6118.9,6118.9,16000],["2016-10-21",6190.05,6261.2,6118.9,6261.2,9700],["2016-10-24",6403.5,6403.5,6403.5,6403.5,100],["2016-10-25",6403.5,6403.5,6403.5,6403.5,10600],["2016-10-26",6403.5,6403.5,6403.5,6403.5,0],["2016-10-27",6403.5,6403.5,6403.5,6403.5,22100],["2016-10-28",6403.5,6403.5,6403.5,6403.5,0],["2016-10-31",6616.95,6616.95,6616.95,6616.95,100],["2016-11-01",6616.95,6616.95,6616.95,6616.95,0],["2016-11-02",6616.95,6616.95,6616.95,6616.95,0],["2016-11-03",6545.8,6545.8,6545.8,6545.8,5000],["2016-11-04",7043.85,7043.85,6972.7,6972.7,60600],["2016-11-07",6403.5,6972.7,6190.05,6190.05,128100],["2016-11-08",6972.7,6972.7,6403.5,6403.5,25200],["2016-11-09",6830.4,6901.55,6830.4,6830.4,19600],["2016-11-10",6261.2,6261.2,6261.2,6261.2,7000],["2016-11-11",6332.35,6830.4,6118.9,6261.2,103200],["2016-11-14",6403.5,6403.5,6403.5,6403.5,5300],["2016-11-15",6759.25,6759.25,6759.25,6759.25,100],["2016-11-16",6403.5,6403.5,6403.5,6403.5,2000],["2016-11-17",6118.9,6118.9,5976.6,6047.75,77000],["2016-11-18",6759.25,6759.25,6403.5,6403.5,2100],["2016-11-21",6047.75,6047.75,6047.75,6047.75,1000],["2016-11-22",6047.75,6047.75,6047.75,6047.75,9000],["2016-11-23",6047.75,6332.35,6047.75,6047.75,9000],["2016-11-24",6047.75,6047.75,6047.75,6047.75,7500],["2016-11-25",6332.35,6332.35,6332.35,6332.35,500],["2016-11-28",6332.35,6403.5,6332.35,6332.35,15000],["2016-11-29",6332.35,6332.35,6332.35,6332.35,1700],["2016-11-30",6332.35,6332.35,6332.35,6332.35,1300],["2016-12-01",6332.35,6332.35,6332.35,6332.35,15000],["2016-12-02",6047.75,6047.75,6047.75,6047.75,5100],["2016-12-05",6118.9,6332.35,6047.75,6332.35,22900],["2016-12-06",6616.95,6972.7,6403.5,6403.5,8100],["2016-12-07",6830.4,6830.4,6830.4,6830.4,2000],["2016-12-08",6830.4,6830.4,6830.4,6830.4,0],["2016-12-09",6830.4,6830.4,6830.4,6830.4,0],["2016-12-12",6047.75,6688.1,6047.75,6688.1,2200],["2016-12-13",6047.75,7043.85,6047.75,7043.85,2300],["2016-12-14",7115.0,7115.0,6047.75,6047.75,30200],["2016-12-15",6830.4,6830.4,6047.75,6047.75,10100],["2016-12-16",6901.55,6901.55,6901.55,6901.55,100],["2016-12-19",6047.75,6047.75,6047.75,6047.75,62800],["2016-12-20",6047.75,6047.75,6047.75,6047.75,50],["2016-12-21",6688.1,6688.1,6190.05,6190.05,31100],["2016-12-22",6190.05,6403.5,6190.05,6403.5,8000],["2016-12-23",6190.05,6190.05,6190.05,6190.05,7700],["2016-12-26",6545.8,6616.95,6545.8,6616.95,14000],["2016-12-27",6403.5,6545.8,6403.5,6545.8,20200],["2016-12-28",6332.35,6403.5,6332.35,6403.5,10200],["2016-12-29",6616.95,6616.95,6403.5,6403.5,16900],["2016-12-30",6616.95,6616.95,6403.5,6403.5,600],["2017-01-03",6474.65,6474.65,6474.65,6474.65,0],["2017-01-04",6474.65,6474.65,6474.65,6474.65,31000],["2017-01-05",6474.65,6545.8,6474.65,6474.65,33600],["2017-01-06",6261.2,6474.65,6261.2,6474.65,6400],["2017-01-09",6474.65,6545.8,6474.65,6545.8,52000],["2017-01-10",6474.65,6545.8,6474.65,6474.65,33000],["2017-01-11",6545.8,6545.8,6474.65,6474.65,8000],["2017-01-12",6474.65,6545.8,6474.65,6474.65,70200],["2017-01-13",6972.7,6972.7,6545.8,6616.95,2800],["2017-01-16",6759.25,6759.25,6545.8,6545.8,5100],["2017-01-17",6545.8,6545.8,6545.8,6545.8,5000],["2017-01-18",6616.95,6616.95,6545.8,6545.8,9800],["2017-01-19",7115.0,7115.0,6474.65,7115.0,20300],["2017-01-20",6545.8,6545.8,6474.65,6474.65,18600],["2017-01-23",7115.0,7115.0,6545.8,7115.0,5200],["2017-01-24",6474.65,6474.65,6474.65,6474.65,5000],["2017-01-25",7115.0,7115.0,6403.5,6403.5,20100],["2017-02-02",7115.0,7115.0,6403.5,6403.5,20500],["2017-02-03",6403.5,7115.0,6403.5,7115.0,6400],["2017-02-06",6474.65,7115.0,6403.5,7115.0,24800],["2017-02-07",6616.95,6616.95,6616.95,6616.95,55300],["2017-02-08",7115.0,7115.0,6830.4,7043.85,17300],["2017-02-09",7043.85,7115.0,7043.85,7115.0,52900],["2017-02-10",6901.55,6901.55,6901.55,6901.55,1400],["2017-02-13",7115.0,7115.0,7115.0,7115.0,10000],["2017-02-14",7115.0,7115.0,7115.0,7115.0,36800],["2017-02-15",7115.0,7115.0,6972.7,7043.85,10400],["2017-02-16",6972.7,6972.7,6972.7,6972.7,21100],["2017-02-17",6972.7,6972.7,6972.7,6972.7,0],["2017-02-20",7826.5,7826.5,7399.6,7399.6,5100],["2017-02-21",7257.3,7257.3,6759.25,7186.15,34500],["2017-02-22",7115.0,7115.0,7115.0,7115.0,500],["2017-02-23",7186.15,7186.15,7186.15,7186.15,500],["2017-02-24",6759.25,7470.75,6759.25,7470.75,2800],["2017-02-27",7826.5,7826.5,7826.5,7826.5,200],["2017-02-28",7826.5,7826.5,7826.5,7826.5,0],["2017-03-01",7826.5,7826.5,7755.35,7755.35,300],["2017-03-02",7755.35,7755.35,7755.35,7755.35,0],["2017-03-03",7755.35,7755.35,7115.0,7115.0,600],["2017-03-06",7755.35,7755.35,7115.0,7115.0,9300],["2017-03-07",7186.15,7186.15,7186.15,7186.15,0],["2017-03-08",7115.0,7186.15,7115.0,7186.15,2100],["2017-03-09",6830.4,7399.6,6830.4,7399.6,16000],["2017-03-10",7755.35,7755.35,6972.7,7186.15,1800],["2017-03-13",7470.75,7470.75,7470.75,7470.75,100],["2017-03-14",7755.35,7755.35,6830.4,6830.4,5700],["2017-03-15",7186.15,7186.15,6830.4,7115.0,43700],["2017-03-16",6830.4,7115.0,6759.25,6759.25,35600],["2017-03-17",7115.0,7115.0,6759.25,6901.55,7400],["2017-03-20",7257.3,7257.3,6759.25,7115.0,9600],["2017-03-21",7115.0,7470.75,7115.0,7115.0,33300],["2017-03-22",6901.55,6901.55,6901.55,6901.55,5000],["2017-03-23",7257.3,7257.3,6830.4,6830.4,20400],["2017-03-24",7755.35,7755.35,6759.25,6759.25,80300],["2017-03-27",7115.0,7115.0,7115.0,7115.0,100],["2017-03-28",6759.25,6759.25,6759.25,6759.25,100],["2017-03-29",6830.4,7115.0,6830.4,7115.0,800],["2017-03-30",7115.0,7684.2,7115.0,7115.0,11200],["2017-03-31",7470.75,7470.75,6901.55,6901.55,10100],["2017-04-03",7613.05,7613.05,6901.55,7043.85,36200],["2017-04-04",7115.0,7826.5,6901.55,7328.45,106100],["2017-04-05",7186.15,7826.5,7043.85,7186.15,38100],["2017-04-07",7115.0,7115.0,7115.0,7115.0,13000],["2017-04-10",7115.0,7115.0,7115.0,7115.0,36700],["2017-04-11",7115.0,7115.0,6759.25,7115.0,33100],["2017-04-12",7684.2,7755.35,7043.85,7043.85,33200],["2017-04-13",7684.2,7684.2,6972.7,7043.85,12500],["2017-04-14",7470.75,7470.75,7115.0,7257.3,10500],["2017-04-17",7043.85,7043.85,7043.85,7043.85,13000],["2017-04-18",7043.85,7043.85,7043.85,7043.85,23800],["2017-04-19",7043.85,7684.2,7043.85,7684.2,39000],["2017-04-20",7755.35,7826.5,7755.35,7755.35,10800],["2017-04-21",7399.6,7755.35,7328.45,7755.35,4700],["2017-04-24",7826.5,7826.5,7186.15,7755.35,29200],["2017-04-25",7826.5,7826.5,7043.85,7613.05,49700],["2017-04-26",7755.35,7755.35,7684.2,7684.2,600],["2017-04-27",7684.2,7684.2,7684.2,7684.2,200],["2017-04-28",7328.45,7826.5,7186.15,7755.35,90000],["2017-05-03",7613.05,7755.35,7257.3,7257.3,33400],["2017-05-04",7684.2,7755.35,7186.15,7470.75,22200],["2017-05-05",7328.45,7470.75,7186.15,7186.15,13900],["2017-05-08",7328.45,7470.75,6972.7,7115.0,6300],["2017-05-09",7115.0,7470.75,7043.85,7257.3,103800],["2017-05-10",7115.0,7186.15,7043.85,7115.0,81000],["2017-05-11",7115.0,7115.0,7043.85,7043.85,5500],["2017-05-12",7043.85,7043.85,7043.85,7043.85,19400],["2017-05-15",7470.75,7470.75,7043.85,7043.85,9800],["2017-05-16",7115.0,7399.6,7043.85,7115.0,17120],["2017-05-17",7043.85,7043.85,7043.85,7043.85,7500],["2017-05-18",7043.85,7043.85,7043.85,7043.85,8000],["2017-05-19",7043.85,7826.5,7043.85,7826.5,350],["2017-05-22",7115.0,7115.0,7043.85,7115.0,28100],["2017-05-23",7043.85,7043.85,7043.85,7043.85,4000],["2017-05-24",7257.3,7257.3,7043.85,7043.85,20100],["2017-05-25",7043.85,7043.85,7043.85,7043.85,26500],["2017-05-26",7043.85,7043.85,6972.7,7043.85,28500],["2017-05-29",6972.7,7043.85,6972.7,7043.85,54600],["2017-05-30",7043.85,7043.85,6972.7,6972.7,44800],["2017-05-31",7043.85,7043.85,7043.85,7043.85,57000],["2017-06-01",7043.85,7043.85,7043.85,7043.85,12500],["2017-06-02",7043.85,7043.85,7043.85,7043.85,1500],["2017-06-05",7043.85,7115.0,7043.85,7115.0,33900],["2017-06-06",7115.0,7115.0,7115.0,7115.0,0],["2017-06-07",7115.0,7115.0,7043.85,7115.0,12800],["2017-06-08",7043.85,7043.85,7043.85,7043.85,177900],["2017-06-09",7043.85,7043.85,6972.7,6972.7,5000],["2017-06-12",6972.7,6972.7,6972.7,6972.7,50],["2017-06-13",6972.7,6972.7,6972.7,6972.7,5000],["2017-06-14",6972.7,6972.7,6901.55,6972.7,10900],["2017-06-15",6972.7,6972.7,6972.7,6972.7,2000],["2017-06-16",6972.7,6972.7,6972.7,6972.7,0],["2017-06-19",6972.7,7043.85,6972.7,7043.85,26600],["2017-06-20",7043.85,7043.85,6972.7,7043.85,123600],["2017-06-21",6972.7,6972.7,6972.7,6972.7,0],["2017-06-22",6972.7,6972.7,6972.7,6972.7,26020],["2017-06-23",6972.7,6972.7,6972.7,6972.7,0],["2017-06-26",7115.0,7115.0,7115.0,7115.0,130],["2017-06-27",7043.85,7043.85,7043.85,7043.85,100],["2017-06-28",7043.85,7043.85,7043.85,7043.85,0],["2017-06-29",6759.25,7186.15,6759.25,7186.15,500],["2017-06-30",7115.0,7115.0,7115.0,7115.0,0],["2017-07-03",7115.0,7115.0,7115.0,7115.0,0],["2017-07-04",6759.25,6759.25,6759.25,6759.25,500],["2017-07-05",6830.4,6830.4,6830.4,6830.4,10000],["2017-07-06",6830.4,6830.4,6830.4,6830.4,0],["2017-07-07",6830.4,6830.4,6688.1,6688.1,25100],["2017-07-10",6759.25,6759.25,6759.25,6759.25,0],["2017-07-11",6759.25,6759.25,6759.25,6759.25,0],["2017-07-12",6759.25,6759.25,6759.25,6759.25,0],["2017-07-13",6759.25,6759.25,6759.25,6759.25,0],["2017-07-14",6759.25,6972.7,6688.1,6972.7,1200],["2017-07-17",6759.25,6759.25,6759.25,6759.25,1100],["2017-07-18",6759.25,6759.25,6759.25,6759.25,0],["2017-07-19",6759.25,6830.4,6759.25,6830.4,12400],["2017-07-20",6759.25,6759.25,6759.25,6759.25,0],["2017-07-21",6759.25,6759.25,6759.25,6759.25,0],["2017-07-24",6403.5,6759.25,6403.5,6688.1,24900],["2017-07-25",6688.1,6688.1,6688.1,6688.1,0],["2017-07-26",6688.1,6688.1,6616.95,6688.1,34500],["2017-07-27",6688.1,6688.1,6688.1,6688.1,8100],["2017-07-28",6688.1,6688.1,6688.1,6688.1,10000],["2017-07-31",6688.1,6688.1,6688.1,6688.1,500],["2017-08-01",6688.1,6688.1,6688.1,6688.1,200],["2017-08-02",6616.95,6616.95,6616.95,6616.95,5000],["2017-08-03",6616.95,6616.95,6545.8,6616.95,6000],["2017-08-04",6545.8,6545.8,6545.8,6545.8,3000],["2017-08-07",6545.8,6688.1,6545.8,6616.95,60600],["2017-08-08",6545.8,6616.95,6545.8,6545.8,50000],["2017-08-09",6545.8,6545.8,6545.8,6545.8,0],["2017-08-10",6616.95,6616.95,6616.95,6616.95,6000],["2017-08-11",6545.8,6616.95,6545.8,6616.95,14500],["2017-08-14",6545.8,6616.95,6545.8,6616.95,1300],["2017-08-15",6616.95,6616.95,6616.95,6616.95,6000],["2017-08-16",6545.8,6616.95,6545.8,6545.8,8000],["2017-08-17",6616.95,6616.95,6616.95,6616.95,1200],["2017-08-18",6616.95,6616.95,6545.8,6616.95,6200],["2017-08-21",6616.95,6616.95,6545.8,6545.8,14700],["2017-08-22",6616.95,6616.95,6616.95,6616.95,0],["2017-08-23",6545.8,6545.8,6545.8,6545.8,34900],["2017-08-24",6616.95,6616.95,6616.95,6616.95,5000],["2017-08-25",6545.8,6545.8,6545.8,6545.8,11600],["2017-08-28",6545.8,6545.8,6545.8,6545.8,0],["2017-08-29",6403.5,6403.5,6403.5,6403.5,2000],["2017-08-30",6403.5,6403.5,6403.5,6403.5,0],["2017-08-31",6474.65,6474.65,6474.65,6474.65,4000],["2017-09-01",6474.65,6474.65,6474.65,6474.65,0],["2017-09-05",6474.65,6474.65,6474.65,6474.65,0],["2017-09-06",6474.65,6474.65,6332.35,6332.35,15800],["2017-09-07",6403.5,6403.5,6403.5,6403.5,5700],["2017-09-08",6403.5,6830.4,6403.5,6830.4,20000],["2017-09-11",6545.8,6616.95,6474.65,6616.95,8500],["2017-09-12",6616.95,6688.1,6616.95,6616.95,13000],["2017-09-13",6759.25,6901.55,6759.25,6901.55,9300],["2017-09-14",6759.25,7115.0,6759.25,7115.0,93600],["2017-09-15",7115.0,7968.8,7115.0,7897.65,346200],["2017-09-18",7897.65,7897.65,7826.5,7826.5,103100],["2017-09-19",7826.5,7968.8,7826.5,7897.65,125400],["2017-09-20",7897.65,7968.8,7826.5,7968.8,41000],["2017-09-21",7897.65,7968.8,7826.5,7897.65,84500],["2017-09-22",7897.65,7897.65,7826.5,7826.5,2000],["2017-09-25",7826.5,7826.5,7684.2,7826.5,17500],["2017-09-26",7826.5,7968.8,7826.5,7968.8,27100],["2017-09-27",7897.65,8253.4,7826.5,8111.1,128200],["2017-09-28",8893.76,8893.76,7897.65,8111.1,23600],["2017-09-29",8182.25,8893.76,8182.25,8538.0,122800],["2017-10-02",8466.85,9249.51,8395.7,8395.7,31100],["2017-10-03",8111.1,8822.6,8111.1,8822.6,7100],["2017-10-04",8893.76,8893.76,8253.4,8253.4,47400],["2017-10-05",8111.1,8324.55,8111.1,8111.1,39500],["2017-10-06",8039.95,8253.4,8039.95,8253.4,10000],["2017-10-09",8182.25,8182.25,8039.95,8039.95,53800],["2017-10-10",7328.45,8395.7,7115.0,8395.7,58800],["2017-10-11",8253.4,8395.7,8182.25,8182.25,90800],["2017-10-12",8182.25,8324.55,8182.25,8182.25,60200],["2017-10-13",8182.25,8395.7,8182.25,8324.55,90700],["2017-10-16",8182.25,8253.4,8182.25,8253.4,36300],["2017-10-17",8182.25,8182.25,8182.25,8182.25,2000],["2017-10-18",8324.55,8466.85,8324.55,8466.85,25200],["2017-10-19",8253.4,8680.3,8253.4,8680.3,43200],["2017-10-20",8893.76,8893.76,8182.25,8182.25,50300],["2017-10-23",8324.55,8324.55,8182.25,8182.25,64500],["2017-10-24",8182.25,8182.25,8182.25,8182.25,47900],["2017-10-25",8182.25,8182.25,8182.25,8182.25,84000],["2017-10-26",8253.4,8253.4,8182.25,8182.25,58800],["2017-10-27",8893.76,9320.66,8395.7,8609.15,72800],["2017-10-30",8893.76,8893.76,8893.76,8893.76,48100],["2017-10-31",8324.55,8324.55,8324.55,8324.55,49800],["2017-11-01",8466.85,8822.6,8466.85,8466.85,157400],["2017-11-02",8822.6,9249.51,8466.85,9249.51,165800],["2017-11-03",9249.51,10032.16,8182.25,8395.7,1167900],["2017-11-06",8253.4,8538.0,8111.1,8538.0,15445800],["2017-11-07",6972.7,8253.4,6972.7,7684.2,32200],["2017-11-08",7826.5,8253.4,7826.5,8253.4,6500],["2017-11-09",7328.45,7826.5,7328.45,7541.9,6200],["2017-11-10",7257.3,7399.6,7257.3,7399.6,20200],["2017-11-13",7399.6,7399.6,6332.35,6332.35,222900],["2017-11-14",7399.6,7399.6,6972.7,7399.6,436900],["2017-11-15",8111.1,8111.1,7470.75,7470.75,5200],["2017-11-16",8111.1,8111.1,8111.1,8111.1,40100],["2017-11-17",7470.75,8111.1,7470.75,7826.5,24200],["2017-11-20",7826.5,7826.5,7684.2,7826.5,921200],["2017-11-21",7684.2,7684.2,7684.2,7684.2,5000],["2017-11-22",7684.2,7826.5,6545.8,7826.5,1311800],["2017-11-23",6545.8,6545.8,6545.8,6545.8,501800],["2017-11-24",7470.75,7470.75,7470.75,7470.75,100],["2017-11-27",7684.2,8111.1,7684.2,7826.5,47600],["2017-11-28",7968.8,8182.25,7968.8,8182.25,11100],["2017-11-29",7826.5,8182.25,7826.5,8182.25,9800],["2017-11-30",8395.7,8395.7,8111.1,8111.1,5200],["2017-12-01",8538.0,8538.0,7968.8,8182.25,12100],["2017-12-04",8182.25,8182.25,8182.25,8182.25,30000],["2017-12-05",7470.75,8182.25,7470.75,8182.25,20500],["2017-12-06",7826.5,8182.25,7826.5,8182.25,36300],["2017-12-07",8111.1,8111.1,8111.1,8111.1,0],["2017-12-08",8111.1,8111.1,8111.1,8111.1,0],["2017-12-11",8111.1,8111.1,8111.1,8111.1,0],["2017-12-12",7541.9,7541.9,7115.0,7115.0,9000],["2017-12-13",7328.45,7328.45,7328.45,7328.45,6000],["2017-12-14",7328.45,7328.45,7328.45,7328.45,28800],["2017-12-15",7328.45,7328.45,7328.45,7328.45,3000],["2017-12-18",7399.6,7826.5,7399.6,7755.35,32000],["2017-12-19",7541.9,7541.9,7541.9,7541.9,0],["2017-12-20",7826.5,7968.8,7826.5,7968.8,18500],["2017-12-21",7826.5,7968.8,7826.5,7826.5,6500],["2017-12-22",7826.5,8039.95,7826.5,8039.95,10000],["2017-12-25",8039.95,8039.95,7826.5,7826.5,31700],["2017-12-26",7826.5,7826.5,7684.2,7684.2,37100],["2017-12-27",7826.5,8039.95,7826.5,8039.95,114600],["2017-12-28",7897.65,7968.8,7897.65,7968.8,2700],["2017-12-29",7826.5,8182.25,7826.5,8182.25,36800],["2018-01-02",7968.8,7968.8,7968.8,7968.8,0],["2018-01-03",8039.95,8253.4,8039.95,8253.4,8600],["2018-01-04",8111.1,8182.25,8111.1,8182.25,6200],["2018-01-05",8182.25,8324.55,8182.25,8324.55,8500],["2018-01-08",7684.2,8182.25,7684.2,8182.25,5400],["2018-01-09",8182.25,8182.25,8182.25,8182.25,100],["2018-01-10",8182.25,8182.25,8182.25,8182.25,38500],["2018-01-11",7897.65,7968.8,7897.65,7968.8,60000],["2018-01-12",7968.8,7968.8,7968.8,7968.8,0],["2018-01-15",8039.95,8182.25,7968.8,8182.25,1200],["2018-01-16",7897.65,7897.65,7826.5,7826.5,20000],["2018-01-17",7826.5,8182.25,7826.5,8039.95,49300],["2018-01-18",7826.5,7897.65,7826.5,7826.5,33500],["2018-01-19",7826.5,7826.5,7826.5,7826.5,0],["2018-01-22",8182.25,8395.7,7826.5,8324.55,85000],["2018-01-23",7897.65,8182.25,7897.65,8182.25,25000],["2018-01-24",8253.4,8253.4,8111.1,8182.25,67100],["2018-01-25",8111.1,8111.1,8111.1,8111.1,1000],["2018-01-26",8039.95,8182.25,8039.95,8182.25,11000],["2018-01-29",7826.5,7897.65,7826.5,7826.5,12000],["2018-01-30",7826.5,8111.1,7826.5,7897.65,15800],["2018-01-31",8111.1,8111.1,7968.8,7968.8,13400],["2018-02-01",7968.8,7968.8,7968.8,7968.8,5000],["2018-02-02",7968.8,7968.8,7968.8,7968.8,5550],["2018-02-05",7897.65,7897.65,7826.5,7897.65,20000],["2018-02-06",7826.5,7826.5,7826.5,7826.5,6500],["2018-02-07",7826.5,7826.5,7826.5,7826.5,11900],["2018-02-08",7826.5,7826.5,7826.5,7826.5,10100],["2018-02-09",7826.5,7968.8,7826.5,7968.8,5600],["2018-02-12",7826.5,7826.5,7826.5,7826.5,0],["2018-02-13",7826.5,7826.5,7826.5,7826.5,0],["2018-02-21",7826.5,7826.5,7826.5,7826.5,0],["2018-02-22",8182.25,8182.25,7684.2,7684.2,12000],["2018-02-23",8111.1,8111.1,8111.1,8111.1,0],["2018-02-26",7826.5,7826.5,7826.5,7826.5,3500],["2018-02-27",7826.5,7826.5,7826.5,7826.5,3000],["2018-02-28",7826.5,7968.8,7826.5,7826.5,4900],["2018-03-01",7826.5,7826.5,7826.5,7826.5,11500],["2018-03-02",7826.5,7826.5,7826.5,7826.5,7500],["2018-03-05",7826.5,7826.5,7826.5,7826.5,14200],["2018-03-06",7684.2,7755.35,7684.2,7755.35,6300],["2018-03-07",7755.35,7826.5,7684.2,7684.2,52500],["2018-03-08",7826.5,7826.5,7826.5,7826.5,17600],["2018-03-09",7826.5,7826.5,7826.5,7826.5,0],["2018-03-12",7755.35,7755.35,7755.35,7755.35,3000],["2018-03-13",7755.35,7755.35,7684.2,7684.2,6000],["2018-03-14",7755.35,7755.35,7684.2,7684.2,16200],["2018-03-15",7755.35,8182.25,7755.35,8182.25,51800],["2018-03-16",7826.5,7897.65,7684.2,7897.65,29500],["2018-03-19",7826.5,7826.5,7826.5,7826.5,30000],["2018-03-20",7826.5,7826.5,7826.5,7826.5,382900],["2018-03-21",7826.5,7826.5,7826.5,7826.5,400],["2018-03-22",7755.35,7755.35,7755.35,7755.35,31500],["2018-03-23",7755.35,7755.35,7755.35,7755.35,0],["2018-03-26",7755.35,7755.35,7755.35,7755.35,0],["2018-03-27",7684.2,7684.2,7684.2,7684.2,148100],["2018-03-28",7684.2,7684.2,7541.9,7613.05,25000],["2018-03-29",7541.9,7541.9,7541.9,7541.9,186000],["2018-03-30",7541.9,7541.9,7541.9,7541.9,0],["2018-04-02",7541.9,7541.9,7541.9,7541.9,0],["2018-04-03",7755.35,7755.35,7755.35,7755.35,30000],["2018-04-04",7755.35,7755.35,7755.35,7755.35,0],["2018-04-05",7755.35,7755.35,7541.9,7541.9,8000],["2018-04-06",7755.35,7826.5,7755.35,7826.5,86100],["2018-04-09",7755.35,7755.35,7755.35,7755.35,0],["2018-04-10",7684.2,7755.35,7684.2,7755.35,7000],["2018-04-11",7826.5,7826.5,7755.35,7755.35,13900],["2018-04-12",7684.2,7755.35,7684.2,7755.35,40000],["2018-04-13",7684.2,7684.2,7684.2,7684.2,35000],["2018-04-16",7684.2,7684.2,7684.2,7684.2,0],["2018-04-17",7684.2,7684.2,7684.2,7684.2,0],["2018-04-18",7826.5,7826.5,7826.5,7826.5,6000],["2018-04-19",7826.5,7826.5,7826.5,7826.5,0],["2018-04-20",7684.2,7684.2,7684.2,7684.2,10000],["2018-04-23",7684.2,7684.2,7684.2,7684.2,7500],["2018-04-24",7684.2,7684.2,7684.2,7684.2,12900],["2018-04-26",7684.2,7684.2,7684.2,7684.2,0],["2018-04-27",7684.2,7684.2,7684.2,7684.2,0],["2018-05-02",7684.2,7684.2,7684.2,7684.2,0],["2018-05-03",7684.2,7684.2,7684.2,7684.2,0],["2018-05-04",7684.2,7684.2,7684.2,7684.2,0],["2018-05-07",7613.05,7613.05,7613.05,7613.05,13000],["2018-05-08",7613.05,7613.05,7613.05,7613.05,0],["2018-05-09",7613.05,7613.05,7613.05,7613.05,0],["2018-05-10",7684.2,7755.35,7684.2,7755.35,12000],["2018-05-11",7684.2,7684.2,7684.2,7684.2,9400],["2018-05-14",7684.2,7684.2,7684.2,7684.2,0],["2018-05-15",7684.2,7684.2,7684.2,7684.2,0],["2018-05-16",7186.15,7470.75,7115.0,7470.75,4000],["2018-05-17",7470.75,7470.75,7328.45,7470.75,70900],["2018-05-18",7399.6,7399.6,7399.6,7399.6,0],["2018-05-21",7399.6,7399.6,7399.6,7399.6,0],["2018-05-22",7328.45,7399.6,7328.45,7399.6,3500],["2018-05-23",7399.6,7399.6,7399.6,7399.6,500],["2018-05-24",7399.6,7399.6,7399.6,7399.6,5900],["2018-05-25",7399.6,7399.6,7399.6,7399.6,0],["2018-05-28",7328.45,7328.45,7328.45,7328.45,15000],["2018-05-29",7328.45,7328.45,7328.45,7328.45,10000],["2018-05-30",7328.45,7328.45,7328.45,7328.45,0],["2018-05-31",7328.45,7328.45,7328.45,7328.45,0],["2018-06-01",7328.45,7328.45,7328.45,7328.45,5000],["2018-06-04",7328.45,7328.45,7328.45,7328.45,0],["2018-06-05",7684.2,7684.2,7684.2,7684.2,100],["2018-06-06",7684.2,7684.2,7541.9,7541.9,24700],["2018-06-07",7541.9,7541.9,7541.9,7541.9,5000],["2018-06-08",7541.9,7541.9,7541.9,7541.9,0],["2018-06-11",7826.5,7826.5,7826.5,7826.5,11300],["2018-06-12",7826.5,7826.5,7826.5,7826.5,3000],["2018-06-13",7826.5,7826.5,7826.5,7826.5,0],["2018-06-14",7826.5,7826.5,7826.5,7826.5,0],["2018-06-15",7826.5,7826.5,7826.5,7826.5,0],["2018-06-18",8182.25,8182.25,7613.05,7613.05,28200],["2018-06-19",8182.25,8182.25,8182.25,8182.25,16700],["2018-06-20",8182.25,8182.25,8182.25,8182.25,0],["2018-06-21",8182.25,8182.25,8182.25,8182.25,10900],["2018-06-22",8182.25,8182.25,8182.25,8182.25,800],["2018-06-25",8182.25,8182.25,8182.25,8182.25,2900],["2018-06-26",8182.25,8182.25,8182.25,8182.25,2000],["2018-06-27",8182.25,8182.25,8182.25,8182.25,0],["2018-06-28",8395.7,8538.0,8395.7,8538.0,9800],["2018-06-29",8466.85,8466.85,8466.85,8466.85,0],["2018-07-02",8466.85,8466.85,8466.85,8466.85,3300],["2018-07-03",8466.85,8538.0,8466.85,8466.85,18700],["2018-07-04",8466.85,8466.85,8466.85,8466.85,5000],["2018-07-05",8466.85,8538.0,8466.85,8538.0,6400],["2018-07-06",8538.0,8538.0,8538.0,8538.0,1000],["2018-07-09",8538.0,8538.0,8538.0,8538.0,1000],["2018-07-10",8538.0,8538.0,8538.0,8538.0,0],["2018-07-11",8538.0,8538.0,8538.0,8538.0,0],["2018-07-12",8538.0,8538.0,8538.0,8538.0,0],["2018-07-13",8538.0,8538.0,8538.0,8538.0,0],["2018-07-16",8538.0,8538.0,8538.0,8538.0,0],["2018-07-17",8538.0,8538.0,8538.0,8538.0,0],["2018-07-18",8538.0,8538.0,8538.0,8538.0,0],["2018-07-19",8538.0,8538.0,8538.0,8538.0,0],["2018-07-20",8538.0,8538.0,8538.0,8538.0,0],["2018-07-23",8538.0,8538.0,8538.0,8538.0,0],["2018-07-24",8538.0,8538.0,8538.0,8538.0,0],["2018-07-25",8538.0,8538.0,8538.0,8538.0,0],["2018-07-26",7826.5,7826.5,7826.5,7826.5,1000],["2018-07-27",7826.5,7826.5,7826.5,7826.5,1000],["2018-07-30",7826.5,7826.5,7826.5,7826.5,0],["2018-07-31",7826.5,7826.5,7826.5,7826.5,0],["2018-08-01",7826.5,7826.5,7826.5,7826.5,0],["2018-08-02",7826.5,7826.5,7826.5,7826.5,2000],["2018-08-03",7826.5,7826.5,7826.5,7826.5,0],["2018-08-06",7826.5,7826.5,7826.5,7826.5,1000],["2018-08-07",7826.5,7826.5,7826.5,7826.5,0],["2018-08-08",7826.5,7826.5,7826.5,7826.5,1000],["2018-08-09",7826.5,7826.5,7826.5,7826.5,1000],["2018-08-10",7826.5,7826.5,7826.5,7826.5,0],["2018-08-13",7826.5,7826.5,7826.5,7826.5,0],["2018-08-14",7826.5,7826.5,7826.5,7826.5,1000],["2018-08-15",7826.5,7826.5,7826.5,7826.5,2000],["2018-08-16",7826.5,7826.5,7826.5,7826.5,0],["2018-08-17",7826.5,7826.5,7826.5,7826.5,0],["2018-08-20",7826.5,7826.5,7826.5,7826.5,0],["2018-08-21",7826.5,7826.5,7826.5,7826.5,700],["2018-08-22",7826.5,7826.5,7826.5,7826.5,0],["2018-08-23",7826.5,7826.5,7826.5,7826.5,0],["2018-08-24",7826.5,7826.5,7826.5,7826.5,0],["2018-08-27",7826.5,7826.5,7826.5,7826.5,0],["2018-08-28",7826.5,7826.5,7826.5,7826.5,0],["2018-08-29",7826.5,7826.5,7826.5,7826.5,0],["2018-08-30",7826.5,7826.5,7826.5,7826.5,0],["2018-08-31",7826.5,7826.5,7826.5,7826.5,0],["2018-09-04",7826.5,7826.5,7826.5,7826.5,0],["2018-09-05",7826.5,7826.5,7826.5,7826.5,0],["2018-09-06",7541.9,7541.9,7541.9,7541.9,100],["2018-09-07",7541.9,7541.9,7541.9,7541.9,0],["2018-09-10",7541.9,7541.9,7541.9,7541.9,0],["2018-09-11",7541.9,7541.9,7541.9,7541.9,0],["2018-09-12",7541.9,7541.9,7541.9,7541.9,3800],["2018-09-13",7541.9,7541.9,7541.9,7541.9,300],["2018-09-14",7541.9,7541.9,7541.9,7541.9,0],["2018-09-17",7541.9,7541.9,7541.9,7541.9,0],["2018-09-18",7897.65,7897.65,7897.65,7897.65,1000],["2018-09-19",7826.5,7826.5,7826.5,7826.5,500],["2018-09-20",7826.5,7826.5,7826.5,7826.5,0],["2018-09-21",7470.75,7470.75,7470.75,7470.75,9500],["2018-09-24",7541.9,7541.9,7541.9,7541.9,2000],["2018-09-25",7541.9,7541.9,7541.9,7541.9,0],["2018-09-26",7541.9,7541.9,7541.9,7541.9,0],["2018-09-27",7613.05,7684.2,7613.05,7684.2,3000],["2018-09-28",7613.05,7613.05,7541.9,7541.9,4500],["2018-10-01",7684.2,7684.2,7613.05,7613.05,9900],["2018-10-02",7613.05,7613.05,7613.05,7613.05,0],["2018-10-03",7613.05,7613.05,7613.05,7613.05,0],["2018-10-04",7613.05,7613.05,7613.05,7613.05,0],["2018-10-05",7613.05,7613.05,7613.05,7613.05,20500],["2018-10-08",7613.05,7613.05,7613.05,7613.05,0],["2018-10-09",7613.05,7613.05,7613.05,7613.05,0],["2018-10-10",7613.05,7613.05,7613.05,7613.05,0],["2018-10-11",7613.05,7613.05,7613.05,7613.05,25000],["2018-10-12",7613.05,7613.05,7613.05,7613.05,0],["2018-10-15",7613.05,7613.05,7613.05,7613.05,0],["2018-10-16",7613.05,7613.05,7613.05,7613.05,0],["2018-10-17",7613.05,7613.05,7613.05,7613.05,0],["2018-10-18",7613.05,7613.05,7613.05,7613.05,0],["2018-10-19",7613.05,7613.05,7613.05,7613.05,0],["2018-10-22",7613.05,7613.05,7613.05,7613.05,0],["2018-10-23",7613.05,7613.05,7613.05,7613.05,40000],["2018-10-24",7613.05,7613.05,7541.9,7541.9,12000],["2018-10-25",7613.05,7613.05,7613.05,7613.05,0],["2018-10-26",7470.75,7470.75,7470.75,7470.75,3000],["2018-10-29",7470.75,7470.75,7470.75,7470.75,0],["2018-10-30",7470.75,7470.75,7470.75,7470.75,0],["2018-10-31",7470.75,7470.75,7470.75,7470.75,0],["2018-11-01",7541.9,7541.9,7541.9,7541.9,20000],["2018-11-02",7541.9,7684.2,7541.9,7684.2,45900],["2018-11-05",7613.05,7684.2,7613.05,7684.2,900],["2018-11-06",7613.05,7613.05,7613.05,7613.05,0],["2018-11-07",7613.05,7613.05,7613.05,7613.05,0],["2018-11-08",7613.05,7613.05,7613.05,7613.05,0],["2018-11-09",7470.75,7470.75,7470.75,7470.75,32900],["2018-11-12",7470.75,7470.75,7470.75,7470.75,1000],["2018-11-13",7541.9,7541.9,7541.9,7541.9,47100],["2018-11-14",7541.9,7541.9,7541.9,7541.9,56500],["2018-11-15",7541.9,7684.2,7541.9,7541.9,27000],["2018-11-16",7613.05,7613.05,7613.05,7613.05,1400],["2018-11-19",7613.05,7613.05,7613.05,7613.05,39600],["2018-11-20",7541.9,7541.9,7541.9,7541.9,40600],["2018-11-21",7541.9,7541.9,7541.9,7541.9,0],["2018-11-22",7470.75,7470.75,7470.75,7470.75,500],["2018-11-23",7541.9,7613.05,7541.9,7541.9,40300],["2018-11-26",7613.05,7613.05,7541.9,7541.9,5100],["2018-11-27",7613.05,7613.05,7613.05,7613.05,18100],["2018-11-28",7826.5,7826.5,7541.9,7541.9,25300],["2018-11-29",7826.5,7826.5,7826.5,7826.5,0],["2018-11-30",7613.05,7613.05,7613.05,7613.05,1600],["2018-12-03",7613.05,7613.05,7613.05,7613.05,0],["2018-12-04",7541.9,7613.05,7541.9,7613.05,21000],["2018-12-05",7826.5,7826.5,7826.5,7826.5,12000],["2018-12-06",7613.05,7613.05,7613.05,7613.05,100],["2018-12-07",7613.05,7613.05,7613.05,7613.05,0],["2018-12-10",7613.05,7613.05,7613.05,7613.05,0],["2018-12-11",7613.05,7613.05,7613.05,7613.05,0],["2018-12-12",7968.8,7968.8,7968.8,7968.8,2500],["2018-12-13",7968.8,7968.8,7968.8,7968.8,2500],["2018-12-14",7613.05,7613.05,7613.05,7613.05,100],["2018-12-17",7613.05,7613.05,7613.05,7613.05,0],["2018-12-18",7541.9,7826.5,7541.9,7826.5,17100],["2018-12-19",7613.05,7613.05,7613.05,7613.05,100],["2018-12-20",7613.05,7613.05,7613.05,7613.05,0],["2018-12-21",7613.05,7613.05,7613.05,7613.05,0],["2018-12-24",6688.1,6688.1,6688.1,6688.1,100],["2018-12-25",6688.1,6688.1,6688.1,6688.1,0],["2018-12-26",7684.2,7684.2,7684.2,7684.2,200],["2018-12-27",7826.5,8039.95,7826.5,7826.5,21300],["2018-12-28",7968.8,7968.8,7968.8,7968.8,7900],["2019-01-02",7541.9,7968.8,7541.9,7968.8,10100],["2019-01-03",7684.2,7684.2,7684.2,7684.2,11000],["2019-01-04",7328.45,7328.45,7257.3,7257.3,20000],["2019-01-07",7470.75,7826.5,7470.75,7826.5,15100],["2019-01-08",7826.5,7826.5,7826.5,7826.5,62000],["2019-01-09",7541.9,7541.9,7541.9,7541.9,100],["2019-01-10",7541.9,7541.9,7541.9,7541.9,0],["2019-01-11",7826.5,7826.5,7826.5,7826.5,6200],["2019-01-14",7826.5,7826.5,7826.5,7826.5,0],["2019-01-15",7257.3,7257.3,7257.3,7257.3,100],["2019-01-16",7684.2,7684.2,7684.2,7684.2,20000],["2019-01-17",7684.2,7684.2,7684.2,7684.2,9500],["2019-01-18",7684.2,7684.2,7684.2,7684.2,12000],["2019-01-21",7257.3,7257.3,7257.3,7257.3,100],["2019-01-22",7257.3,7257.3,7257.3,7257.3,0],["2019-01-23",7755.35,7755.35,7755.35,7755.35,100],["2019-01-24",7755.35,7755.35,7755.35,7755.35,0],["2019-01-25",7755.35,7755.35,7755.35,7755.35,0],["2019-01-28",7755.35,7755.35,7755.35,7755.35,0],["2019-01-29",6830.4,7684.2,6830.4,7684.2,1100],["2019-01-30",7684.2,7684.2,7684.2,7684.2,10000],["2019-01-31",7613.05,7613.05,7613.05,7613.05,1000],["2019-02-01",7470.75,7470.75,7470.75,7470.75,18800],["2019-02-11",7470.75,7470.75,7470.75,7470.75,0],["2019-02-12",7470.75,7470.75,7470.75,7470.75,0],["2019-02-13",8466.85,8466.85,7541.9,7541.9,28100],["2019-02-14",7826.5,7826.5,7826.5,7826.5,100],["2019-02-15",7541.9,7541.9,7541.9,7541.9,100],["2019-02-18",7826.5,7826.5,7826.5,7826.5,100],["2019-02-19",7826.5,7826.5,7826.5,7826.5,0],["2019-02-20",7826.5,7826.5,7826.5,7826.5,14000],["2019-02-21",7826.5,7826.5,7826.5,7826.5,8000],["2019-02-22",7826.5,7826.5,7684.2,7684.2,10000],["2019-02-25",7755.35,7755.35,7755.35,7755.35,0],["2019-02-26",7755.35,7826.5,7755.35,7826.5,9000],["2019-02-27",7755.35,7826.5,7755.35,7826.5,9000],["2019-02-28",7755.35,7755.35,7755.35,7755.35,1400],["2019-03-01",7755.35,7755.35,7755.35,7755.35,0],["2019-03-04",7684.2,7755.35,7684.2,7755.35,14600],["2019-03-05",7684.2,7684.2,7684.2,7684.2,0],["2019-03-06",7755.35,7755.35,7755.35,7755.35,300],["2019-03-07",7755.35,7755.35,7755.35,7755.35,10100],["2019-03-08",7755.35,7755.35,7755.35,7755.35,0],["2019-03-11",7755.35,7755.35,7755.35,7755.35,2700],["2019-03-12",7755.35,7826.5,7755.35,7755.35,7200],["2019-03-13",7684.2,7826.5,7684.2,7755.35,8000],["2019-03-14",7755.35,7755.35,7755.35,7755.35,0],["2019-03-15",7755.35,7755.35,7755.35,7755.35,0],["2019-03-18",7826.5,7826.5,7755.35,7755.35,35200],["2019-03-19",7826.5,7826.5,7826.5,7826.5,0],["2019-03-20",7826.5,7826.5,7826.5,7826.5,0],["2019-03-21",7826.5,7826.5,7826.5,7826.5,0],["2019-03-22",7826.5,7826.5,7826.5,7826.5,0],["2019-03-25",7826.5,7826.5,7826.5,7826.5,0],["2019-03-26",7826.5,7826.5,7826.5,7826.5,1000],["2019-03-27",7826.5,7826.5,7826.5,7826.5,0],["2019-03-28",7826.5,7826.5,7826.5,7826.5,0],["2019-03-29",7826.5,7826.5,7826.5,7826.5,0],["2019-04-01",7684.2,7684.2,7684.2,7684.2,300],["2019-04-02",7684.2,7684.2,7541.9,7541.9,6800],["2019-04-03",7613.05,7613.05,7613.05,7613.05,0],["2019-04-04",7613.05,7613.05,7613.05,7613.05,0],["2019-04-05",7613.05,7613.05,7613.05,7613.05,0],["2019-04-08",7613.05,7613.05,7613.05,7613.05,0],["2019-04-09",7613.05,7613.05,7613.05,7613.05,0],["2019-04-10",7613.05,7613.05,7613.05,7613.05,0],["2019-04-11",7613.05,7613.05,7613.05,7613.05,1000],["2019-04-12",7613.05,7613.05,7613.05,7613.05,0],["2019-04-16",7613.05,7613.05,7613.05,7613.05,2000],["2019-04-17",7826.5,7826.5,7613.05,7613.05,7100],["2019-04-18",7613.05,7613.05,7613.05,7613.05,10000],["2019-04-19",7613.05,7613.05,7613.05,7613.05,0],["2019-04-22",7613.05,7613.05,7613.05,7613.05,0],["2019-04-23",7613.05,7613.05,7613.05,7613.05,0],["2019-04-24",7470.75,7470.75,7470.75,7470.75,5000],["2019-04-25",7613.05,7613.05,7613.05,7613.05,2000],["2019-04-26",7613.05,7613.05,7613.05,7613.05,0],["2019-05-02",7541.9,7541.9,7541.9,7541.9,700],["2019-05-03",7541.9,7541.9,7541.9,7541.9,0],["2019-05-06",7541.9,7541.9,7541.9,7541.9,0],["2019-05-07",7541.9,7541.9,7541.9,7541.9,0],["2019-05-08",7186.15,7186.15,7186.15,7186.15,7000],["2019-05-09",7186.15,7470.75,7186.15,7470.75,400],["2019-05-10",7399.6,7399.6,7399.6,7399.6,0],["2019-05-13",7399.6,7399.6,7399.6,7399.6,0],["2019-05-14",7470.75,7470.75,7470.75,7470.75,2000],["2019-05-15",7470.75,7470.75,7470.75,7470.75,2000],["2019-05-16",7115.0,7328.45,7115.0,7186.15,10000],["2019-05-17",7186.15,7186.15,7186.15,7186.15,0],["2019-05-20",7115.0,7115.0,7115.0,7115.0,2000],["2019-05-21",7115.0,7115.0,7115.0,7115.0,33000],["2019-05-22",7115.0,7115.0,7115.0,7115.0,1900],["2019-05-23",7115.0,7115.0,7115.0,7115.0,0],["2019-05-24",7115.0,7115.0,7115.0,7115.0,0],["2019-05-27",7470.75,7470.75,7470.75,7470.75,100],["2019-05-28",7470.75,7470.75,7470.75,7470.75,0],["2019-05-29",7470.75,7470.75,7470.75,7470.75,0],["2019-05-30",7470.75,7470.75,7470.75,7470.75,0],["2019-05-31",7470.75,7470.75,7470.75,7470.75,0],["2019-06-03",7470.75,7470.75,7470.75,7470.75,0],["2019-06-04",7470.75,7470.75,7470.75,7470.75,0],["2019-06-05",7470.75,7470.75,7470.75,7470.75,0],["2019-06-06",7470.75,7470.75,7470.75,7470.75,0],["2019-06-07",7470.75,7470.75,7470.75,7470.75,25000],["2019-06-10",7470.75,7470.75,7470.75,7470.75,0],["2019-06-11",7470.75,7470.75,7470.75,7470.75,0],["2019-06-12",7470.75,7470.75,7470.75,7470.75,0],["2019-06-13",7470.75,7470.75,7470.75,7470.75,0],["2019-06-14",7470.75,7470.75,7470.75,7470.75,0],["2019-06-17",7470.75,7470.75,7470.75,7470.75,0],["2019-06-18",7470.75,7470.75,7470.75,7470.75,0],["2019-06-19",7470.75,7470.75,7470.75,7470.75,0],["2019-06-20",7470.75,7470.75,7470.75,7470.75,0],["2019-06-21",7470.75,7470.75,7470.75,7470.75,0],["2019-06-24",7470.75,7470.75,7470.75,7470.75,0],["2019-06-25",7470.75,7470.75,7470.75,7470.75,0],["2019-06-26",7470.75,7470.75,7470.75,7470.75,0],["2019-06-27",7470.75,7470.75,7470.75,7470.75,0],["2019-06-28",6403.5,7115.0,6403.5,7115.0,765700],["2019-07-01",7186.15,7186.15,7186.15,7186.15,100],["2019-07-02",7186.15,7186.15,7186.15,7186.15,0],["2019-07-03",7186.15,7186.15,7186.15,7186.15,0],["2019-07-04",7186.15,7186.15,7186.15,7186.15,0],["2019-07-05",7186.15,7186.15,7186.15,7186.15,0],["2019-07-08",7186.15,7186.15,7186.15,7186.15,0],["2019-07-09",7186.15,7186.15,7186.15,7186.15,0],["2019-07-10",7186.15,7186.15,7186.15,7186.15,0],["2019-07-11",7186.15,7186.15,7186.15,7186.15,0],["2019-07-12",7186.15,7186.15,7186.15,7186.15,0],["2019-07-15",7186.15,7186.15,7186.15,7186.15,0],["2019-07-16",7186.15,7186.15,7186.15,7186.15,0],["2019-07-17",8253.4,8253.4,8253.4,8253.4,100],["2019-07-18",8253.4,8253.4,8253.4,8253.4,0],["2019-07-19",8253.4,8253.4,8253.4,8253.4,10000],["2019-07-22",7043.85,7043.85,7043.85,7043.85,1500],["2019-07-23",7043.85,7043.85,7043.85,7043.85,0],["2019-07-24",7043.85,7043.85,7043.85,7043.85,0],["2019-07-25",7043.85,7043.85,7043.85,7043.85,0],["2019-07-26",7043.85,7043.85,7043.85,7043.85,10000],["2019-07-29",7043.85,7043.85,7043.85,7043.85,0],["2019-07-30",7115.0,7115.0,6047.75,6047.75,949000],["2019-07-31",5193.95,5193.95,5193.95,5193.95,263000],["2019-08-01",5905.45,5905.45,4553.6,4553.6,50500],["2019-08-02",5193.95,5193.95,5193.95,5193.95,100],["2019-08-05",5193.95,5193.95,4482.45,4482.45,4700],["2019-08-06",5193.95,5193.95,5193.95,5193.95,1590100],["2019-08-07",5905.45,5905.45,5905.45,5905.45,100],["2019-08-08",6759.25,6759.25,6759.25,6759.25,500],["2019-08-09",7043.85,7043.85,7043.85,7043.85,100],["2019-08-12",6759.25,6759.25,6759.25,6759.25,4900],["2019-08-13",6759.25,6759.25,6759.25,6759.25,5000],["2019-08-14",6759.25,6759.25,6759.25,6759.25,0],["2019-08-15",6759.25,6759.25,6759.25,6759.25,0],["2019-08-16",6759.25,6759.25,6759.25,6759.25,0],["2019-08-19",6759.25,6759.25,6759.25,6759.25,0],["2019-08-20",6759.25,6759.25,6759.25,6759.25,0],["2019-08-21",6759.25,6759.25,6759.25,6759.25,0],["2019-08-22",6759.25,6759.25,6759.25,6759.25,0],["2019-08-23",6759.25,6759.25,6759.25,6759.25,0],["2019-08-26",6759.25,6759.25,6759.25,6759.25,0],["2019-08-27",6759.25,6759.25,6759.25,6759.25,0],["2019-08-28",6759.25,6759.25,6759.25,6759.25,0],["2019-08-29",6759.25,6759.25,6759.25,6759.25,0],["2019-08-30",6759.25,6759.25,6759.25,6759.25,0],["2019-09-03",7470.75,7470.75,7470.75,7470.75,100],["2019-09-04",7470.75,7470.75,7470.75,7470.75,0],["2019-09-05",7470.75,7470.75,7470.75,7470.75,0],["2019-09-06",7470.75,7470.75,7470.75,7470.75,0],["2019-09-09",7470.75,7470.75,7470.75,7470.75,0],["2019-09-10",7470.75,7470.75,7470.75,7470.75,0],["2019-09-11",7470.75,7470.75,7470.75,7470.75,0],["2019-09-12",7470.75,7470.75,7470.75,7470.75,0],["2019-09-13",7470.75,7470.75,7470.75,7470.75,0],["2019-09-16",7470.75,7470.75,7470.75,7470.75,1729900],["2019-09-17",7470.75,7470.75,7470.75,7470.75,0],["2019-09-18",7470.75,7470.75,7470.75,7470.75,0],["2019-09-19",7470.75,7470.75,7470.75,7470.75,0],["2019-09-20",7470.75,7470.75,7470.75,7470.75,0],["2019-09-23",7470.75,7470.75,7470.75,7470.75,0],["2019-09-24",7470.75,7470.75,7470.75,7470.75,0],["2019-09-25",7470.75,7470.75,7470.75,7470.75,0],["2019-09-26",7470.75,7470.75,7470.75,7470.75,0],["2019-09-27",7470.75,7470.75,7470.75,7470.75,0],["2019-09-30",7470.75,7470.75,7470.75,7470.75,0],["2019-10-01",7470.75,7470.75,7470.75,7470.75,0],["2019-10-02",7470.75,7470.75,7470.75,7470.75,0],["2019-10-03",7470.75,7470.75,7470.75,7470.75,0],["2019-10-04",7470.75,7470.75,7470.75,7470.75,0],["2019-10-07",7470.75,7470.75,7470.75,7470.75,0],["2019-10-08",7470.75,7470.75,7470.75,7470.75,0],["2019-10-09",7470.75,7470.75,7470.75,7470.75,0],["2019-10-10",7470.75,7470.75,7470.75,7470.75,0],["2019-10-11",6403.5,6403.5,6403.5,6403.5,1000],["2019-10-14",7115.0,7115.0,7115.0,7115.0,100],["2019-10-15",6047.75,6047.75,6047.75,6047.75,4000],["2019-10-16",6047.75,6047.75,6047.75,6047.75,0],["2019-10-17",6047.75,6047.75,6047.75,6047.75,0],["2019-10-18",6047.75,6047.75,6047.75,6047.75,3000],["2019-10-21",6047.75,6047.75,6047.75,6047.75,0],["2019-10-22",5193.95,6047.75,5193.95,6047.75,4000],["2019-10-23",4980.5,6403.5,4980.5,6403.5,3600],["2019-10-24",6688.1,6688.1,6688.1,6688.1,1000],["2019-10-25",6688.1,6688.1,6688.1,6688.1,0],["2019-10-28",6688.1,6688.1,6688.1,6688.1,0],["2019-10-29",6688.1,6688.1,6688.1,6688.1,0],["2019-10-30",7115.0,7115.0,7115.0,7115.0,100],["2019-10-31",6403.5,6403.5,6403.5,6403.5,22100],["2019-11-01",6403.5,6403.5,6403.5,6403.5,55500],["2019-11-04",6403.5,6403.5,6403.5,6403.5,35700],["2019-11-05",6759.25,6759.25,6759.25,6759.25,1000],["2019-11-06",5763.15,6759.25,5763.15,6759.25,3000],["2019-11-07",6759.25,6759.25,6759.25,6759.25,500],["2019-11-08",6759.25,6759.25,6759.25,6759.25,1400],["2019-11-11",6759.25,6759.25,6759.25,6759.25,0],["2019-11-12",6759.25,6759.25,6759.25,6759.25,0],["2019-11-13",6759.25,6759.25,6759.25,6759.25,0],["2019-11-14",7684.2,7684.2,7684.2,7684.2,600],["2019-11-15",7684.2,7684.2,7684.2,7684.2,0],["2019-11-18",7684.2,7684.2,7684.2,7684.2,0],["2019-11-19",7115.0,7115.0,7115.0,7115.0,2200],["2019-11-20",7115.0,7115.0,7115.0,7115.0,0],["2019-11-21",6759.25,6759.25,6759.25,6759.25,100],["2019-11-22",6759.25,6759.25,6759.25,6759.25,0],["2019-11-25",6759.25,6759.25,6759.25,6759.25,0],["2019-11-26",6759.25,6759.25,6759.25,6759.25,500],["2019-11-27",6759.25,6759.25,6759.25,6759.25,0],["2019-11-28",7115.0,7115.0,7115.0,7115.0,1700],["2019-11-29",7115.0,7115.0,7115.0,7115.0,100],["2019-12-02",7115.0,7115.0,7115.0,7115.0,0],["2019-12-03",7115.0,7115.0,7115.0,7115.0,0],["2019-12-04",7115.0,7115.0,7115.0,7115.0,0],["2019-12-05",7115.0,7115.0,7115.0,7115.0,0],["2019-12-06",7115.0,7115.0,7115.0,7115.0,0],["2019-12-09",6759.25,6759.25,6759.25,6759.25,900],["2019-12-10",6403.5,6403.5,6403.5,6403.5,400],["2019-12-11",6403.5,6403.5,6403.5,6403.5,0],["2019-12-12",6403.5,6403.5,6403.5,6403.5,0],["2019-12-13",6403.5,6403.5,6403.5,6403.5,0],["2019-12-16",6403.5,6403.5,6403.5,6403.5,0],["2019-12-17",6403.5,6403.5,6403.5,6403.5,0],["2019-12-18",6403.5,6403.5,6403.5,6403.5,0],["2019-12-19",6403.5,6403.5,6403.5,6403.5,500],["2019-12-20",6403.5,6403.5,6403.5,6403.5,0],["2019-12-23",6403.5,6403.5,6403.5,6403.5,1000],["2019-12-24",6403.5,6403.5,6403.5,6403.5,0],["2019-12-25",6403.5,6403.5,6403.5,6403.5,0],["2019-12-26",6403.5,6403.5,6403.5,6403.5,0],["2019-12-27",6403.5,6403.5,6403.5,6403.5,0],["2019-12-30",6403.5,6403.5,6403.5,6403.5,0],["2019-12-31",6403.5,6403.5,6403.5,6403.5,0],["2020-01-02",6403.5,6403.5,6403.5,6403.5,1000],["2020-01-03",6403.5,6403.5,6403.5,6403.5,7300],["2020-01-06",6403.5,6403.5,6403.5,6403.5,0],["2020-01-07",6403.5,6403.5,6403.5,6403.5,2100],["2020-01-08",6403.5,6403.5,6403.5,6403.5,0],["2020-01-09",6403.5,6403.5,6403.5,6403.5,0],["2020-01-10",6403.5,6403.5,6403.5,6403.5,0],["2020-01-13",6403.5,6403.5,6403.5,6403.5,0],["2020-01-14",6403.5,6403.5,6403.5,6403.5,0],["2020-01-15",6403.5,6403.5,6403.5,6403.5,0],["2020-01-16",6403.5,6403.5,6403.5,6403.5,0],["2020-01-17",6403.5,6403.5,6403.5,6403.5,0],["2020-01-20",6403.5,6403.5,6403.5,6403.5,0],["2020-01-21",6403.5,6403.5,6403.5,6403.5,0],["2020-01-22",6403.5,6403.5,6403.5,6403.5,0],["2020-01-30",6403.5,6403.5,6403.5,6403.5,0],["2020-01-31",6403.5,6403.5,6403.5,6403.5,0],["2020-02-03",6403.5,6403.5,6403.5,6403.5,0],["2020-02-04",6403.5,6403.5,6403.5,6403.5,0],["2020-02-05",6403.5,6403.5,6403.5,6403.5,0],["2020-02-06",6403.5,6403.5,6403.5,6403.5,0],["2020-02-07",6403.5,6403.5,6403.5,6403.5,0],["2020-02-10",6403.5,6403.5,6403.5,6403.5,1000],["2020-02-11",6403.5,6403.5,6403.5,6403.5,3200],["2020-02-12",6403.5,6403.5,6403.5,6403.5,0],["2020-02-13",6403.5,6403.5,6403.5,6403.5,0],["2020-02-14",6403.5,6403.5,6403.5,6403.5,0],["2020-02-17",6403.5,6403.5,6403.5,6403.5,0],["2020-02-18",6403.5,6403.5,6403.5,6403.5,0],["2020-02-19",6403.5,6403.5,6403.5,6403.5,0],["2020-02-20",6403.5,6403.5,6403.5,6403.5,0],["2020-02-21",6403.5,6403.5,6403.5,6403.5,0],["2020-02-24",6403.5,6403.5,6403.5,6403.5,0],["2020-02-25",7115.0,7115.0,7115.0,7115.0,100],["2020-02-26",7115.0,7115.0,7115.0,7115.0,0],["2020-02-27",7115.0,7115.0,7115.0,7115.0,0],["2020-02-28",7115.0,7115.0,7115.0,7115.0,0],["2020-03-02",7115.0,7115.0,7115.0,7115.0,0],["2020-03-03",7115.0,7115.0,7115.0,7115.0,0],["2020-03-04",7115.0,7115.0,7115.0,7115.0,0],["2020-03-05",6047.75,6047.75,6047.75,6047.75,9500],["2020-03-06",6047.75,6047.75,6047.75,6047.75,0],["2020-03-09",6047.75,6047.75,6047.75,6047.75,0],["2020-03-10",5336.25,6403.5,5336.25,5763.15,5300],["2020-03-11",6190.05,6190.05,6190.05,6190.05,1400],["2020-03-12",5692.0,5692.0,5692.0,5692.0,100],["2020-03-13",5692.0,5692.0,5692.0,5692.0,0],["2020-03-16",5692.0,5692.0,5692.0,5692.0,0],["2020-03-17",5692.0,5692.0,5692.0,5692.0,600],["2020-03-18",5692.0,5692.0,5692.0,5692.0,0],["2020-03-19",5692.0,5692.0,5692.0,5692.0,0],["2020-03-20",5692.0,5692.0,5692.0,5692.0,0],["2020-03-23",4838.2,4838.2,4838.2,4838.2,100],["2020-03-24",5549.7,5549.7,5549.7,5549.7,100],["2020-03-25",5549.7,5549.7,5549.7,5549.7,0],["2020-03-26",5692.0,5692.0,5692.0,5692.0,800],["2020-03-27",5692.0,5692.0,5692.0,5692.0,0],["2020-03-30",5692.0,5692.0,5692.0,5692.0,0],["2020-03-31",5692.0,5692.0,5692.0,5692.0,0],["2020-04-01",5692.0,5692.0,5692.0,5692.0,2100],["2020-04-03",5692.0,5692.0,5692.0,5692.0,0],["2020-04-06",5692.0,5692.0,5692.0,5692.0,0],["2020-04-07",5692.0,5692.0,5692.0,5692.0,0],["2020-04-08",5692.0,5692.0,5692.0,5692.0,0],["2020-04-09",5692.0,5692.0,5692.0,5692.0,0],["2020-04-10",5692.0,5692.0,5692.0,5692.0,0],["2020-04-13",5692.0,5692.0,5692.0,5692.0,0],["2020-04-14",5692.0,5692.0,5692.0,5692.0,0],["2020-04-15",5692.0,5692.0,5692.0,5692.0,0],["2020-04-16",5692.0,5692.0,5692.0,5692.0,1000],["2020-04-17",6261.2,6261.2,6261.2,6261.2,100],["2020-04-20",6261.2,6261.2,6261.2,6261.2,0],["2020-04-21",5692.0,5692.0,5692.0,5692.0,100],["2020-04-22",5692.0,5692.0,5692.0,5692.0,0],["2020-04-23",5692.0,5692.0,5692.0,5692.0,2400],["2020-04-24",5692.0,5692.0,5692.0,5692.0,5000],["2020-04-27",6047.75,6047.75,6047.75,6047.75,100],["2020-04-28",6047.75,6047.75,6047.75,6047.75,0],["2020-04-29",5834.3,5834.3,5834.3,5834.3,5000],["2020-05-04",5692.0,5692.0,5692.0,5692.0,7200],["2020-05-05",5692.0,5692.0,5692.0,5692.0,0],["2020-05-06",5692.0,5692.0,5692.0,5692.0,7000],["2020-05-07",5692.0,5692.0,5692.0,5692.0,0],["2020-05-08",5976.6,5976.6,5976.6,5976.6,1000],["2020-05-11",6118.9,6118.9,5905.45,5976.6,15700],["2020-05-12",5976.6,5976.6,5976.6,5976.6,11700],["2020-05-13",5976.6,5976.6,5976.6,5976.6,0],["2020-05-14",5692.0,5692.0,5692.0,5692.0,500],["2020-05-15",5976.6,5976.6,5976.6,5976.6,6500],["2020-05-18",5976.6,5976.6,5976.6,5976.6,5900],["2020-05-19",5976.6,5976.6,5976.6,5976.6,900],["2020-05-20",5976.6,5976.6,5976.6,5976.6,1100],["2020-05-21",5976.6,5976.6,5976.6,5976.6,0],["2020-05-22",5976.6,5976.6,5976.6,5976.6,0],["2020-05-25",5976.6,5976.6,5976.6,5976.6,0],["2020-05-26",6759.25,6759.25,6759.25,6759.25,100],["2020-05-27",6759.25,6759.25,6759.25,6759.25,0],["2020-05-28",6759.25,6759.25,6759.25,6759.25,0],["2020-05-29",5905.45,5905.45,5905.45,5905.45,5000],["2020-06-01",5905.45,5905.45,5905.45,5905.45,0],["2020-06-02",5905.45,5905.45,5905.45,5905.45,0],["2020-06-03",5905.45,5905.45,5905.45,5905.45,0],["2020-06-04",5905.45,5905.45,5905.45,5905.45,0],["2020-06-05",5905.45,5905.45,5905.45,5905.45,500],["2020-06-08",5905.45,5905.45,5905.45,5905.45,7300],["2020-06-09",5905.45,5905.45,5905.45,5905.45,0],["2020-06-10",5905.45,5905.45,5905.45,5905.45,0],["2020-06-11",5905.45,5905.45,5905.45,5905.45,0],["2020-06-12",6047.75,6047.75,6047.75,6047.75,900],["2020-06-15",6047.75,6047.75,6047.75,6047.75,0],["2020-06-16",5834.3,6047.75,5692.0,6047.75,20700],["2020-06-17",5692.0,5692.0,5692.0,5692.0,0],["2020-06-18",5905.45,6047.75,5905.45,6047.75,400],["2020-06-19",5976.6,5976.6,5976.6,5976.6,0],["2020-06-22",5976.6,5976.6,5976.6,5976.6,0],["2020-06-23",5976.6,6118.9,5976.6,6118.9,17400],["2020-06-24",6047.75,6047.75,6047.75,6047.75,0],["2020-06-25",6261.2,6261.2,6261.2,6261.2,100],["2020-06-26",6261.2,6261.2,6261.2,6261.2,0],["2020-06-29",6261.2,6261.2,6261.2,6261.2,0],["2020-06-30",6261.2,6261.2,6261.2,6261.2,0],["2020-07-01",6261.2,6261.2,6261.2,6261.2,0],["2020-07-02",5905.45,5905.45,5905.45,5905.45,200],["2020-07-03",5905.45,5905.45,5905.45,5905.45,0],["2020-07-06",6047.75,6047.75,6047.75,6047.75,400],["2020-07-07",6047.75,6047.75,6047.75,6047.75,0],["2020-07-08",6047.75,6047.75,6047.75,6047.75,0],["2020-07-09",6047.75,6047.75,6047.75,6047.75,0],["2020-07-10",6047.75,6047.75,6047.75,6047.75,0],["2020-07-13",6047.75,6047.75,6047.75,6047.75,1000],["2020-07-14",6118.9,6332.35,6118.9,6332.35,10200],["2020-07-15",6118.9,6118.9,6118.9,6118.9,0],["2020-07-16",6118.9,6118.9,6118.9,6118.9,0],["2020-07-17",6118.9,6118.9,6118.9,6118.9,0],["2020-07-20",6118.9,6118.9,6118.9,6118.9,0],["2020-07-21",6118.9,6118.9,6118.9,6118.9,0],["2020-07-22",6118.9,6118.9,6118.9,6118.9,0],["2020-07-23",6118.9,6118.9,6118.9,6118.9,0],["2020-07-24",6118.9,6118.9,6118.9,6118.9,0],["2020-07-27",6118.9,6118.9,6118.9,6118.9,0],["2020-07-28",6118.9,6118.9,6118.9,6118.9,0],["2020-07-29",6118.9,6118.9,6118.9,6118.9,0],["2020-07-30",6118.9,6118.9,6118.9,6118.9,0],["2020-07-31",6118.9,6118.9,6118.9,6118.9,0],["2020-08-03",6118.9,6118.9,6118.9,6118.9,0],["2020-08-04",6118.9,6118.9,6118.9,6118.9,0],["2020-08-05",6118.9,6118.9,6118.9,6118.9,0],["2020-08-06",6118.9,6118.9,6118.9,6118.9,0],["2020-08-07",6118.9,6118.9,6118.9,6118.9,0],["2020-08-10",6118.9,6118.9,6118.9,6118.9,0],["2020-08-11",6118.9,6118.9,6118.9,6118.9,0],["2020-08-12",6118.9,6118.9,6118.9,6118.9,0],["2020-08-13",6047.75,6047.75,6047.75,6047.75,600],["2020-08-14",6901.55,6901.55,6901.55,6901.55,100],["2020-08-17",6901.55,6901.55,6901.55,6901.55,0],["2020-08-18",6901.55,6901.55,6901.55,6901.55,0],["2020-08-19",6403.5,6403.5,6403.5,6403.5,1000],["2020-08-20",6403.5,6403.5,6403.5,6403.5,0],["2020-08-21",6759.25,6759.25,6759.25,6759.25,100],["2020-08-24",6759.25,6759.25,6759.25,6759.25,0],["2020-08-25",6759.25,6759.25,6759.25,6759.25,0],["2020-08-26",6759.25,6759.25,6759.25,6759.25,0],["2020-08-27",6759.25,6759.25,6759.25,6759.25,0],["2020-08-28",6759.25,6759.25,6759.25,6759.25,0],["2020-08-31",6830.4,6830.4,6759.25,6830.4,34200],["2020-09-01",6759.25,6759.25,6759.25,6759.25,0],["2020-09-03",6759.25,6759.25,6759.25,6759.25,0],["2020-09-04",6759.25,6759.25,6759.25,6759.25,0],["2020-09-07",6759.25,6759.25,6759.25,6759.25,0],["2020-09-08",6759.25,6759.25,6759.25,6759.25,0],["2020-09-09",6759.25,6759.25,6759.25,6759.25,0],["2020-09-10",6759.25,6759.25,6759.25,6759.25,0],["2020-09-11",6759.25,6759.25,6759.25,6759.25,100],["2020-09-14",6616.95,6616.95,6616.95,6616.95,200],["2020-09-15",6616.95,6616.95,6616.95,6616.95,0],["2020-09-16",6616.95,6616.95,6616.95,6616.95,0],["2020-09-17",6616.95,6616.95,6616.95,6616.95,0],["2020-09-18",7541.9,7541.9,7541.9,7541.9,100],["2020-09-21",6616.95,6616.95,6474.65,6474.65,16100],["2020-09-22",6545.8,6545.8,6545.8,6545.8,0],["2020-09-23",6545.8,6545.8,6545.8,6545.8,0],["2020-09-24",6545.8,6545.8,6545.8,6545.8,0],["2020-09-25",6545.8,6545.8,6545.8,6545.8,0],["2020-09-28",6047.75,6261.2,6047.75,6047.75,7000],["2020-09-29",6047.75,6047.75,6047.75,6047.75,0],["2020-09-30",6047.75,6047.75,6047.75,6047.75,0],["2020-10-01",6047.75,6047.75,6047.75,6047.75,0],["2020-10-02",6047.75,6047.75,6047.75,6047.75,0],["2020-10-05",6047.75,6047.75,6047.75,6047.75,0],["2020-10-06",6759.25,6759.25,6759.25,6759.25,6000],["2020-10-07",6759.25,6759.25,6759.25,6759.25,0],["2020-10-08",6759.25,6759.25,6759.25,6759.25,0],["2020-10-09",6759.25,6759.25,6759.25,6759.25,0],["2020-10-12",6759.25,6759.25,6759.25,6759.25,0],["2020-10-13",6759.25,6759.25,6759.25,6759.25,0],["2020-10-14",6759.25,6759.25,6759.25,6759.25,0],["2020-10-15",6759.25,6759.25,6759.25,6759.25,0],["2020-10-16",6759.25,6759.25,6759.25,6759.25,0],["2020-10-19",6403.5,6403.5,6403.5,6403.5,10000],["2020-10-20",6403.5,6403.5,6403.5,6403.5,0],["2020-10-21",6403.5,6403.5,6403.5,6403.5,0],["2020-10-22",6403.5,6403.5,6403.5,6403.5,0],["2020-10-23",6403.5,6403.5,6403.5,6403.5,0],["2020-10-26",6403.5,6403.5,6403.5,6403.5,0],["2020-10-27",6403.5,6403.5,6403.5,6403.5,0],["2020-10-28",6403.5,6403.5,6403.5,6403.5,0],["2020-10-29",6403.5,6403.5,6403.5,6403.5,0],["2020-10-30",6403.5,6403.5,6403.5,6403.5,0],["2020-11-02",6403.5,6403.5,6403.5,6403.5,0],["2020-11-03",6403.5,6403.5,6403.5,6403.5,0],["2020-11-04",6403.5,6403.5,6403.5,6403.5,1600],["2020-11-05",6403.5,6403.5,6403.5,6403.5,3700],["2020-11-06",6403.5,6403.5,6403.5,6403.5,2000],["2020-11-09",6403.5,6403.5,6403.5,6403.5,0],["2020-11-10",6403.5,6403.5,6403.5,6403.5,0],["2020-11-11",6403.5,6403.5,6403.5,6403.5,0],["2020-11-12",5905.45,5905.45,5905.45,5905.45,8000],["2020-11-13",5976.6,5976.6,5976.6,5976.6,5000],["2020-11-16",5976.6,5976.6,5976.6,5976.6,0],["2020-11-17",6118.9,6118.9,6047.75,6047.75,4200],["2020-11-18",6047.75,6403.5,5976.6,6403.5,17000],["2020-11-19",6261.2,6261.2,6261.2,6261.2,0],["2020-11-20",6403.5,6403.5,6403.5,6403.5,900],["2020-11-23",6118.9,6118.9,6118.9,6118.9,3000],["2020-11-24",6118.9,6118.9,6118.9,6118.9,0],["2020-11-25",6118.9,6118.9,6118.9,6118.9,5000],["2020-11-26",6118.9,6118.9,6118.9,6118.9,0],["2020-11-27",6118.9,6118.9,6118.9,6118.9,0],["2020-11-30",6118.9,6118.9,6118.9,6118.9,5000],["2020-12-01",6118.9,6118.9,6118.9,6118.9,0],["2020-12-02",6118.9,6118.9,6118.9,6118.9,0],["2020-12-03",6118.9,6118.9,6118.9,6118.9,0],["2020-12-04",6118.9,6118.9,6118.9,6118.9,0],["2020-12-07",6830.4,6830.4,6830.4,6830.4,100],["2020-12-08",6830.4,6830.4,6830.4,6830.4,0],["2020-12-09",6047.75,6047.75,6047.75,6047.75,300],["2020-12-10",6403.5,6403.5,6403.5,6403.5,100],["2020-12-11",5763.15,5763.15,5763.15,5763.15,100],["2020-12-14",6118.9,6118.9,6118.9,6118.9,5000],["2020-12-15",6047.75,6047.75,6047.75,6047.75,4000],["2020-12-16",6047.75,6047.75,6047.75,6047.75,0],["2020-12-17",6047.75,6047.75,6047.75,6047.75,0],["2020-12-18",6047.75,6047.75,6047.75,6047.75,0],["2020-12-21",6047.75,6047.75,6047.75,6047.75,0],["2020-12-22",6047.75,6047.75,6047.75,6047.75,0],["2020-12-23",6047.75,6047.75,6047.75,6047.75,0],["2020-12-24",6047.75,6047.75,6047.75,6047.75,0],["2020-12-25",6047.75,6047.75,6047.75,6047.75,0],["2020-12-28",6047.75,6047.75,6047.75,6047.75,0],["2020-12-29",6047.75,6047.75,6047.75,6047.75,0],["2020-12-30",6047.75,6047.75,6047.75,6047.75,0],["2020-12-31",6047.75,6047.75,6047.75,6047.75,0],["2021-01-04",6047.75,6047.75,6047.75,6047.75,0],["2021-01-05",6047.75,6047.75,6047.75,6047.75,0],["2021-01-06",6047.75,6047.75,6047.75,6047.75,0],["2021-01-07",6047.75,6047.75,6047.75,6047.75,0],["2021-01-08",6901.55,6901.55,6901.55,6901.55,100],["2021-01-11",6901.55,6901.55,6901.55,6901.55,0],["2021-01-12",6901.55,6901.55,6901.55,6901.55,0],["2021-01-13",6901.55,6901.55,6901.55,6901.55,0],["2021-01-14",5976.6,5976.6,5976.6,5976.6,10000],["2021-01-15",5976.6,5976.6,5976.6,5976.6,0],["2021-01-18",6830.4,6830.4,6830.4,6830.4,100],["2021-01-19",6830.4,6830.4,6830.4,6830.4,0],["2021-01-20",6830.4,6830.4,6830.4,6830.4,0],["2021-01-21",6830.4,6830.4,6830.4,6830.4,0],["2021-01-22",6830.4,6830.4,6830.4,6830.4,0],["2021-01-25",6403.5,6403.5,6403.5,6403.5,7300],["2021-01-26",6545.8,6545.8,6545.8,6545.8,100],["2021-01-27",6118.9,6118.9,6118.9,6118.9,9000],["2021-01-28",6118.9,6118.9,6118.9,6118.9,0],["2021-01-29",6118.9,6118.9,6118.9,6118.9,0],["2021-02-01",6118.9,6118.9,6118.9,6118.9,0],["2021-02-02",6972.7,6972.7,6972.7,6972.7,100],["2021-02-03",6972.7,6972.7,6972.7,6972.7,0],["2021-02-04",7968.8,7968.8,7968.8,7968.8,18600],["2021-02-05",9107.21,9107.21,6830.4,6830.4,700],["2021-02-08",7826.5,7826.5,7826.5,7826.5,0],["2021-02-09",7826.5,7826.5,7826.5,7826.5,0],["2021-02-17",7826.5,7826.5,7826.5,7826.5,0],["2021-02-18",7826.5,7826.5,7826.5,7826.5,0],["2021-02-19",7826.5,7826.5,7826.5,7826.5,0],["2021-02-22",7826.5,7826.5,7826.5,7826.5,0],["2021-02-23",7826.5,7826.5,7826.5,7826.5,0],["2021-02-24",7826.5,7826.5,7826.5,7826.5,0],["2021-02-25",7826.5,7826.5,7826.5,7826.5,0],["2021-02-26",7826.5,7826.5,7826.5,7826.5,0],["2021-03-01",7826.5,7826.5,7826.5,7826.5,0],["2021-03-02",7826.5,7826.5,7826.5,7826.5,0],["2021-03-03",7826.5,7826.5,7826.5,7826.5,0],["2021-03-04",7115.0,7115.0,7115.0,7115.0,800],["2021-03-05",7115.0,7115.0,7115.0,7115.0,0],["2021-03-08",6047.75,6047.75,6047.75,6047.75,6200],["2021-03-09",6901.55,6901.55,6901.55,6901.55,100],["2021-03-10",6901.55,6901.55,6901.55,6901.55,0],["2021-03-11",6403.5,6403.5,6403.5,6403.5,1300],["2021-03-12",6403.5,6403.5,6403.5,6403.5,0],["2021-03-15",7328.45,7328.45,7328.45,7328.45,200],["2021-03-16",7328.45,7328.45,7328.45,7328.45,0],["2021-03-17",6261.2,6261.2,6261.2,6261.2,100],["2021-03-18",7186.15,7186.15,7186.15,7186.15,100],["2021-03-19",7186.15,7186.15,7186.15,7186.15,0],["2021-03-22",7186.15,7186.15,7186.15,7186.15,0],["2021-03-23",7186.15,7186.15,7186.15,7186.15,0],["2021-03-24",7186.15,7186.15,7186.15,7186.15,0],["2021-03-25",7186.15,7186.15,7186.15,7186.15,0],["2021-03-26",6759.25,6759.25,6759.25,6759.25,4900],["2021-03-29",6759.25,6759.25,6759.25,6759.25,32400],["2021-03-30",6759.25,6759.25,6759.25,6759.25,0],["2021-03-31",6759.25,6759.25,6759.25,6759.25,0],["2021-04-01",6759.25,6759.25,6759.25,6759.25,0],["2021-04-02",6759.25,6759.25,6759.25,6759.25,0],["2021-04-05",6759.25,6759.25,6759.25,6759.25,0],["2021-04-06",6759.25,6759.25,6759.25,6759.25,0],["2021-04-07",6759.25,6759.25,6759.25,6759.25,0],["2021-04-08",6759.25,6759.25,6759.25,6759.25,9900],["2021-04-09",6759.25,6759.25,6759.25,6759.25,2000],["2021-04-12",6759.25,6759.25,6759.25,6759.25,5000],["2021-04-13",7470.75,7470.75,7470.75,7470.75,3500],["2021-04-14",7470.75,7470.75,7470.75,7470.75,0],["2021-04-15",7470.75,7470.75,7470.75,7470.75,0],["2021-04-16",7470.75,7470.75,7470.75,7470.75,0],["2021-04-19",6403.5,6403.5,6403.5,6403.5,1200],["2021-04-20",6830.4,6830.4,6830.4,6830.4,2500],["2021-04-22",6830.4,6830.4,6830.4,6830.4,9700],["2021-04-23",6830.4,7826.5,6830.4,7115.0,76500],["2021-04-26",6830.4,7826.5,6830.4,7826.5,110700],["2021-04-27",7826.5,7826.5,7115.0,7115.0,18500],["2021-04-28",7755.35,7826.5,7755.35,7826.5,700],["2021-04-29",6901.55,6901.55,6901.55,6901.55,1400],["2021-05-04",6830.4,7897.65,6759.25,6830.4,57100],["2021-05-05",8039.95,8039.95,6901.55,6901.55,118400],["2021-05-06",6972.7,6972.7,6972.7,6972.7,1100],["2021-05-07",6901.55,6901.55,6901.55,6901.55,1200],["2021-05-10",6830.4,7897.65,6830.4,7897.65,59300],["2021-05-11",7043.85,7897.65,7043.85,7186.15,2200],["2021-05-12",7115.0,7115.0,7115.0,7115.0,1000],["2021-05-13",7826.5,8182.25,7826.5,8182.25,118900],["2021-05-14",7186.15,8182.25,7186.15,8182.25,47900],["2021-05-17",7257.3,7257.3,7257.3,7257.3,500],["2021-05-18",7257.3,7257.3,7257.3,7257.3,1200],["2021-05-19",7257.3,7257.3,7257.3,7257.3,300],["2021-05-20",7257.3,7257.3,7257.3,7257.3,0],["2021-05-21",7257.3,7257.3,7257.3,7257.3,0],["2021-05-24",6972.7,7257.3,6972.7,6972.7,1500],["2021-05-25",8111.1,8253.4,8039.95,8253.4,24100],["2021-05-26",8324.55,8324.55,8324.55,8324.55,24500],["2021-05-27",8324.55,8324.55,8324.55,8324.55,0],["2021-05-28",8324.55,8324.55,8324.55,8324.55,0],["2021-05-31",8324.55,8324.55,8324.55,8324.55,0],["2021-06-01",8324.55,8324.55,8324.55,8324.55,0],["2021-06-02",8324.55,8324.55,8324.55,8324.55,0],["2021-06-03",8324.55,8324.55,8324.55,8324.55,0],["2021-06-04",8324.55,8324.55,8324.55,8324.55,0],["2021-06-07",8324.55,8324.55,8324.55,8324.55,0],["2021-06-08",8324.55,8324.55,8324.55,8324.55,0],["2021-06-09",8324.55,8324.55,8324.55,8324.55,0],["2021-06-10",8324.55,8324.55,8324.55,8324.55,0],["2021-06-11",8253.4,8253.4,8253.4,8253.4,1000],["2021-06-14",8253.4,8253.4,8253.4,8253.4,0],["2021-06-15",8253.4,8253.4,8253.4,8253.4,0],["2021-06-16",8253.4,8253.4,8253.4,8253.4,0],["2021-06-17",8253.4,8253.4,8253.4,8253.4,0],["2021-06-18",8253.4,8253.4,8253.4,8253.4,0],["2021-06-21",8253.4,8253.4,8253.4,8253.4,0],["2021-06-22",8253.4,8253.4,8253.4,8253.4,0],["2021-06-23",8253.4,8253.4,8253.4,8253.4,0],["2021-06-24",8253.4,8253.4,8253.4,8253.4,0],["2021-06-25",8253.4,8253.4,8253.4,8253.4,0],["2021-06-28",8253.4,8253.4,8253.4,8253.4,0],["2021-06-29",8253.4,8253.4,8253.4,8253.4,0],["2021-06-30",8253.4,8253.4,8253.4,8253.4,0],["2021-07-01",8253.4,8253.4,8253.4,8253.4,0],["2021-07-02",8253.4,8253.4,8253.4,8253.4,0],["2021-07-05",8253.4,8253.4,8253.4,8253.4,0],["2021-07-06",8253.4,8253.4,8253.4,8253.4,0],["2021-07-07",8253.4,8253.4,8253.4,8253.4,0],["2021-07-08",8253.4,8253.4,8253.4,8253.4,0],["2021-07-09",8253.4,8253.4,8253.4,8253.4,0],["2021-07-12",8253.4,8253.4,8253.4,8253.4,0],["2021-07-13",8253.4,8253.4,8253.4,8253.4,0],["2021-07-14",8253.4,8253.4,8253.4,8253.4,0],["2021-07-15",8253.4,8253.4,8253.4,8253.4,0],["2021-07-16",8253.4,8253.4,8253.4,8253.4,0],["2021-07-19",8253.4,8253.4,8253.4,8253.4,0],["2021-07-20",8253.4,8253.4,8253.4,8253.4,0],["2021-07-21",8253.4,8253.4,8253.4,8253.4,0],["2021-07-22",8253.4,8253.4,8253.4,8253.4,0],["2021-07-23",9320.66,9320.66,9249.51,9249.51,11900],["2021-07-26",9249.51,9249.51,9249.51,9249.51,0],["2021-07-27",9249.51,9249.51,9249.51,9249.51,0],["2021-07-28",9320.66,9320.66,9249.51,9249.51,5100],["2021-07-29",9249.51,9249.51,9249.51,9249.51,0],["2021-07-30",7897.65,8039.95,7897.65,8039.95,4400],["2021-08-02",7826.5,9107.21,7826.5,9107.21,2100],["2021-08-03",8964.91,8964.91,8964.91,8964.91,100],["2021-08-04",8964.91,8964.91,8964.91,8964.91,0],["2021-08-05",8964.91,8964.91,8964.91,8964.91,0],["2021-08-06",8538.0,8538.0,8538.0,8538.0,2900],["2021-08-09",8538.0,8538.0,8538.0,8538.0,0],["2021-08-10",8538.0,8538.0,8538.0,8538.0,0],["2021-08-11",8538.0,8538.0,8538.0,8538.0,0],["2021-08-12",8964.91,8964.91,7328.45,7328.45,4400],["2021-08-13",8466.85,8466.85,8466.85,8466.85,100],["2021-08-16",8466.85,8466.85,8466.85,8466.85,0],["2021-08-17",8466.85,8466.85,8466.85,8466.85,0],["2021-08-18",8466.85,8466.85,8466.85,8466.85,0],["2021-08-19",8395.7,8395.7,8395.7,8395.7,100],["2021-08-20",8395.7,8395.7,8395.7,8395.7,0],["2021-08-23",8395.7,8395.7,8395.7,8395.7,0],["2021-08-24",8395.7,8395.7,8395.7,8395.7,0],["2021-08-25",8395.7,8395.7,8395.7,8395.7,0],["2021-08-26",8324.55,8324.55,8324.55,8324.55,2000],["2021-08-27",8253.4,8253.4,8253.4,8253.4,200],["2021-08-30",8182.25,8182.25,8182.25,8182.25,400],["2021-08-31",8111.1,8964.91,8111.1,8964.91,500],["2021-09-01",8253.4,8324.55,8253.4,8324.55,10000],["2021-09-06",8538.0,8538.0,8538.0,8538.0,10300],["2021-09-07",7328.45,8822.6,7328.45,7328.45,3900],["2021-09-08",8466.85,8466.85,8111.1,8466.85,27300],["2021-09-09",7968.8,8253.4,7968.8,8253.4,4500],["2021-09-10",8111.1,8466.85,8111.1,8466.85,11800],["2021-09-13",8395.7,8538.0,8395.7,8538.0,74600],["2021-09-14",8680.3,8751.45,8680.3,8751.45,52600],["2021-09-15",8680.3,8751.45,8538.0,8538.0,25000],["2021-09-16",8751.45,8751.45,8751.45,8751.45,0],["2021-09-17",9605.26,9605.26,8893.76,8893.76,21200],["2021-09-20",9249.51,9249.51,8964.91,9178.36,25000],["2021-09-21",9534.11,9534.11,9036.06,9249.51,10800],["2021-09-22",9178.36,9534.11,9178.36,9534.11,16600],["2021-09-23",9320.66,9605.26,9249.51,9534.11,22600],["2021-09-24",9391.81,9391.81,9249.51,9320.66,9700],["2021-09-27",9462.96,9534.11,9249.51,9462.96,14000],["2021-09-28",9178.36,9320.66,9178.36,9320.66,300],["2021-09-29",9249.51,9320.66,9249.51,9320.66,3000],["2021-09-30",9320.66,9462.96,9320.66,9462.96,9300],["2021-10-01",9462.96,9534.11,9391.81,9391.81,24700],["2021-10-04",9462.96,10672.51,9462.96,10459.06,48000],["2021-10-05",11170.56,11170.56,9961.01,10387.91,7100],["2021-10-06",11170.56,11170.56,10459.06,10459.06,800],["2021-10-07",9818.71,10672.51,9818.71,10174.46,29200],["2021-10-08",9818.71,10103.31,9818.71,9818.71,5400],["2021-10-11",10601.36,10601.36,9961.01,9961.01,12700],["2021-10-12",9676.41,9961.01,9676.41,9676.41,300],["2021-10-13",9889.86,9889.86,9605.26,9676.41,2700],["2021-10-14",9605.26,9889.86,9534.11,9889.86,25700],["2021-10-15",9889.86,10459.06,9889.86,10316.76,2800],["2021-10-18",10245.61,10245.61,10032.16,10032.16,600],["2021-10-19",10103.31,10103.31,10103.31,10103.31,200],["2021-10-20",9676.41,10103.31,9676.41,10032.16,16900],["2021-10-21",10316.76,10316.76,9961.01,9961.01,200],["2021-10-22",9961.01,9961.01,9961.01,9961.01,500],["2021-10-25",9534.11,10245.61,9462.96,10245.61,20300],["2021-10-26",10245.61,10672.51,9889.86,10245.61,45500],["2021-10-27",10032.16,10032.16,9961.01,9961.01,5700],["2021-10-28",10316.76,10316.76,10174.46,10174.46,200],["2021-10-29",10245.61,10245.61,10245.61,10245.61,0],["2021-11-01",9605.26,9818.71,9249.51,9605.26,9800],["2021-11-02",9391.81,9961.01,9249.51,9391.81,14500],["2021-11-03",9249.51,9747.56,9249.51,9747.56,2400],["2021-11-04",9605.26,9818.71,9605.26,9605.26,2100],["2021-11-05",9605.26,9747.56,9391.81,9747.56,14500],["2021-11-08",9605.26,9818.71,9605.26,9818.71,6100],["2021-11-09",9676.41,9818.71,9676.41,9676.41,1600],["2021-11-10",9462.96,9534.11,9462.96,9534.11,1700],["2021-11-11",9534.11,9961.01,9534.11,9961.01,11100],["2021-11-12",9961.01,10672.51,9961.01,10672.51,59900],["2021-11-15",10601.36,11597.46,10601.36,10743.66,52500],["2021-11-16",10743.66,11384.01,10743.66,10814.81,13700],["2021-11-17",11384.01,11384.01,10814.81,11028.26,42000],["2021-11-18",10814.81,10814.81,10601.36,10814.81,6900],["2021-11-19",10672.51,10743.66,10672.51,10672.51,6900],["2021-11-22",9462.96,9534.11,9462.96,9534.11,1500],["2021-11-23",10601.36,10601.36,10530.21,10530.21,200],["2021-11-24",10601.36,10601.36,10601.36,10601.36,0],["2021-11-25",10245.61,10601.36,9534.11,10601.36,30700],["2021-11-26",10601.36,10672.51,10601.36,10672.51,40200],["2021-11-29",10672.51,10672.51,10672.51,10672.51,100],["2021-11-30",10601.36,10601.36,10530.21,10530.21,300],["2021-12-01",10601.36,10601.36,9961.01,9961.01,1100],["2021-12-02",9889.86,9961.01,9889.86,9961.01,2900],["2021-12-03",9889.86,9961.01,9818.71,9818.71,4300],["2021-12-06",9818.71,9818.71,9818.71,9818.71,3900],["2021-12-07",9961.01,9961.01,9961.01,9961.01,10000],["2021-12-08",9961.01,9961.01,9818.71,9818.71,500],["2021-12-09",9961.01,9961.01,9961.01,9961.01,1200],["2021-12-10",9961.01,9961.01,9961.01,9961.01,0],["2021-12-13",9605.26,9818.71,9605.26,9818.71,1100],["2021-12-14",9605.26,9747.56,9462.96,9747.56,1000],["2021-12-15",9818.71,9818.71,9818.71,9818.71,2000],["2021-12-16",9889.86,9889.86,9889.86,9889.86,200],["2021-12-17",9889.86,9889.86,9889.86,9889.86,500],["2021-12-20",8893.76,9889.86,8893.76,9889.86,700],["2021-12-21",9462.96,9462.96,9462.96,9462.96,300],["2021-12-22",9889.86,9889.86,9462.96,9462.96,900],["2021-12-23",9534.11,9534.11,9534.11,9534.11,100],["2021-12-24",9605.26,9605.26,9605.26,9605.26,1500],["2021-12-27",9249.51,9605.26,9249.51,9605.26,1300],["2021-12-28",9534.11,9534.11,9534.11,9534.11,0],["2021-12-29",9605.26,9605.26,9605.26,9605.26,100],["2021-12-30",9320.66,9676.41,9320.66,9605.26,13600],["2021-12-31",9391.81,9605.26,9249.51,9605.26,17900],["2022-01-04",9605.26,9605.26,9462.96,9605.26,6700],["2022-01-05",9605.26,9605.26,9605.26,9605.26,1100],["2022-01-06",9605.26,9605.26,9605.26,9605.26,6700],["2022-01-07",9391.81,9605.26,9391.81,9605.26,600],["2022-01-10",9605.26,10957.11,9605.26,10957.11,13700],["2022-01-11",9961.01,9961.01,9961.01,9961.01,500],["2022-01-12",10316.76,10316.76,9818.71,9818.71,200],["2022-01-13",10103.31,10103.31,9249.51,9249.51,700],["2022-01-14",9391.81,9391.81,9391.81,9391.81,0],["2022-01-17",9534.11,9534.11,9534.11,9534.11,100],["2022-01-18",9534.11,9534.11,9534.11,9534.11,0],["2022-01-19",9249.51,9249.51,9107.21,9178.36,1900],["2022-01-20",9534.11,9534.11,7826.5,8039.95,10100],["2022-01-21",9107.21,9107.21,9107.21,9107.21,1400],["2022-01-24",9107.21,9178.36,9107.21,9107.21,2700],["2022-01-25",9036.06,9036.06,9036.06,9036.06,6300],["2022-01-26",8964.91,9605.26,8964.91,9605.26,2300],["2022-01-27",10316.76,10316.76,10316.76,10316.76,500],["2022-01-28",9818.71,9961.01,9818.71,9961.01,16100],["2022-02-07",9961.01,9961.01,9961.01,9961.01,2000],["2022-02-08",10032.16,10032.16,9961.01,9961.01,2200],["2022-02-09",9961.01,10316.76,9961.01,10174.46,9900],["2022-02-10",10316.76,10316.76,10316.76,10316.76,3200],["2022-02-11",10316.76,10316.76,10316.76,10316.76,28400],["2022-02-14",9961.01,9961.01,9818.71,9818.71,7000],["2022-02-15",9889.86,9889.86,9889.86,9889.86,0],["2022-02-16",9889.86,9889.86,9889.86,9889.86,0],["2022-02-17",9889.86,9889.86,9889.86,9889.86,0],["2022-02-18",9889.86,9889.86,9889.86,9889.86,6000],["2022-02-21",9889.86,9889.86,9889.86,9889.86,200],["2022-02-22",9961.01,9961.01,9961.01,9961.01,100],["2022-02-23",10103.31,10103.31,10103.31,10103.31,1000],["2022-02-24",10103.31,10103.31,10103.31,10103.31,0],["2022-02-25",10103.31,10103.31,10103.31,10103.31,0],["2022-02-28",10103.31,10387.91,10103.31,10387.91,4000],["2022-03-01",10245.61,10387.91,10245.61,10387.91,7900],["2022-03-02",10316.76,10387.91,10316.76,10387.91,15200],["2022-03-03",10316.76,10387.91,10316.76,10387.91,5900],["2022-03-04",9320.66,10387.91,9249.51,10387.91,17900],["2022-03-07",9961.01,9961.01,9747.56,9747.56,300],["2022-03-08",9889.86,9889.86,9889.86,9889.86,0],["2022-03-09",9889.86,9889.86,9889.86,9889.86,2000],["2022-03-10",9818.71,9889.86,9462.96,9889.86,900],["2022-03-11",9889.86,10103.31,9889.86,10103.31,7900],["2022-03-14",10103.31,10103.31,9818.71,9818.71,200],["2022-03-15",9676.41,9961.01,9676.41,9961.01,5100],["2022-03-16",9961.01,9961.01,9961.01,9961.01,13800],["2022-03-17",9889.86,9961.01,9889.86,9961.01,4500],["2022-03-18",9889.86,9889.86,9889.86,9889.86,0],["2022-03-21",9889.86,9889.86,9889.86,9889.86,0],["2022-03-22",10032.16,10103.31,10032.16,10103.31,3400],["2022-03-23",10316.76,10316.76,9961.01,9961.01,3200],["2022-03-24",10103.31,10103.31,10103.31,10103.31,0],["2022-03-25",10103.31,10316.76,10103.31,10316.76,2000],["2022-03-28",10387.91,10387.91,10103.31,10103.31,1300],["2022-03-29",10103.31,10174.46,10103.31,10174.46,1600],["2022-03-30",10103.31,10245.61,10103.31,10174.46,5400],["2022-03-31",9818.71,9961.01,9818.71,9961.01,700],["2022-04-01",10103.31,10103.31,9889.86,9889.86,800],["2022-04-04",10316.76,10316.76,10316.76,10316.76,3400],["2022-04-05",10316.76,10387.91,10316.76,10387.91,2100],["2022-04-06",10316.76,10316.76,10103.31,10103.31,1600],["2022-04-07",10174.46,10174.46,9961.01,9961.01,300],["2022-04-08",10032.16,10316.76,10032.16,10316.76,9300],["2022-04-12",10174.46,10174.46,10174.46,10174.46,200],["2022-04-13",10387.91,10387.91,10387.91,10387.91,200],["2022-04-14",10387.91,10387.91,10387.91,10387.91,0],["2022-04-15",10387.91,10387.91,10387.91,10387.91,0],["2022-04-18",10387.91,10387.91,10387.91,10387.91,0],["2022-04-19",10387.91,10387.91,10387.91,10387.91,0],["2022-04-20",10387.91,10387.91,10387.91,10387.91,0],["2022-04-21",9818.71,10387.91,8893.76,10387.91,1100],["2022-04-22",10387.91,10387.91,10316.76,10387.91,1400],["2022-04-25",9391.81,9391.81,9249.51,9249.51,4000],["2022-04-26",9249.51,9605.26,9249.51,9605.26,2400],["2022-04-27",9320.66,9391.81,9320.66,9391.81,2900],["2022-04-28",9889.86,9889.86,9889.86,9889.86,700],["2022-04-29",9889.86,11241.71,9889.86,11241.71,4000],["2022-05-04",10245.61,10245.61,10245.61,10245.61,0],["2022-05-05",10245.61,10245.61,10245.61,10245.61,0],["2022-05-06",9320.66,9462.96,9320.66,9462.96,2800],["2022-05-09",9676.41,9676.41,9462.96,9462.96,15000],["2022-05-10",9605.26,9605.26,9605.26,9605.26,0],["2022-05-11",8609.15,9747.56,8538.0,9676.41,3300],["2022-05-12",9605.26,9605.26,9605.26,9605.26,3000],["2022-05-13",9605.26,9605.26,9605.26,9605.26,0],["2022-05-16",9534.11,9605.26,9534.11,9534.11,10400],["2022-05-17",9605.26,9605.26,9605.26,9605.26,4600],["2022-05-18",9605.26,9605.26,9605.26,9605.26,0],["2022-05-19",9605.26,9605.26,9605.26,9605.26,0],["2022-05-20",9605.26,9605.26,9605.26,9605.26,0],["2022-05-23",9605.26,9605.26,9605.26,9605.26,0],["2022-05-24",9605.26,9605.26,9605.26,9605.26,0],["2022-05-25",9605.26,9605.26,9605.26,9605.26,9700],["2022-05-26",9605.26,9605.26,9605.26,9605.26,0],["2022-05-27",10316.76,10316.76,10316.76,10316.76,200],["2022-05-30",10316.76,10316.76,10316.76,10316.76,300],["2022-05-31",10316.76,10316.76,10316.76,10316.76,300],["2022-06-01",10316.76,10316.76,10316.76,10316.76,0],["2022-06-02",10316.76,10316.76,10316.76,10316.76,500],["2022-06-03",10316.76,10316.76,10316.76,10316.76,0],["2022-06-06",10316.76,10316.76,10316.76,10316.76,500],["2022-06-07",10316.76,10316.76,10316.76,10316.76,20800],["2022-06-08",10316.76,10316.76,10316.76,10316.76,0],["2022-06-09",10316.76,10316.76,10316.76,10316.76,0],["2022-06-10",10245.61,10316.76,10245.61,10316.76,4000],["2022-06-13",10672.51,10672.51,9249.51,9249.51,300],["2022-06-14",10174.46,10174.46,10174.46,10174.46,0],["2022-06-15",9676.41,9676.41,9676.41,9676.41,1000],["2022-06-16",9676.41,9676.41,9676.41,9676.41,0],["2022-06-17",9676.41,10316.76,9605.26,10316.76,4000],["2022-06-20",9676.41,9676.41,9676.41,9676.41,1000],["2022-06-21",9676.41,9676.41,9676.41,9676.41,0],["2022-06-22",9676.41,9676.41,9676.41,9676.41,0],["2022-06-23",9676.41,9676.41,9676.41,9676.41,0],["2022-06-24",9249.51,9249.51,9249.51,9249.51,1000],["2022-06-27",9249.51,9249.51,9249.51,9249.51,0],["2022-06-28",9961.01,9961.01,9961.01,9961.01,7200],["2022-06-29",9961.01,9961.01,9961.01,9961.01,0],["2022-06-30",9961.01,9961.01,9961.01,9961.01,0],["2022-07-01",9249.51,9249.51,9178.36,9178.36,800],["2022-07-04",9178.36,9178.36,9178.36,9178.36,0],["2022-07-05",9178.36,9178.36,9178.36,9178.36,0],["2022-07-06",9178.36,9178.36,9178.36,9178.36,0],["2022-07-07",9178.36,9178.36,9178.36,9178.36,0],["2022-07-08",9961.01,10103.31,9961.01,10103.31,1300],["2022-07-11",9961.01,10316.76,9961.01,10316.76,23200],["2022-07-12",10316.76,10316.76,10316.76,10316.76,6000],["2022-07-13",10316.76,10316.76,10316.76,10316.76,16300],["2022-07-14",11810.91,11810.91,11810.91,11810.91,400],["2022-07-15",11810.91,11810.91,11810.91,11810.91,0],["2022-07-18",11312.86,11384.01,11312.86,11384.01,600],["2022-07-19",11384.01,11384.01,11384.01,11384.01,0],["2022-07-20",11384.01,11384.01,11384.01,11384.01,0],["2022-07-21",11384.01,11384.01,11384.01,11384.01,0],["2022-07-22",11384.01,11384.01,11384.01,11384.01,0],["2022-07-25",11311.5,11311.5,9716.29,9716.29,800],["2022-07-26",10078.83,10078.83,10078.83,10078.83,0],["2022-07-27",10078.83,10078.83,10078.83,10078.83,0],["2022-07-28",10803.93,11021.46,10803.93,10948.95,17700],["2022-07-29",10948.95,10948.95,10948.95,10948.95,0],["2022-08-01",10948.95,10948.95,10948.95,10948.95,100],["2022-08-02",10948.95,10948.95,10948.95,10948.95,0],["2022-08-03",10803.93,10803.93,10803.93,10803.93,200],["2022-08-04",10876.44,10876.44,10876.44,10876.44,500],["2022-08-05",10876.44,10876.44,10876.44,10876.44,0],["2022-08-08",10876.44,10876.44,10876.44,10876.44,0],["2022-08-09",10876.44,10876.44,10876.44,10876.44,0],["2022-08-10",10876.44,10876.44,10876.44,10876.44,200],["2022-08-11",10876.44,10876.44,10876.44,10876.44,0],["2022-08-12",10803.93,10803.93,9861.3,9861.3,3100],["2022-08-15",10078.83,10441.38,10078.83,10441.38,1200],["2022-08-16",10078.83,10151.34,10078.83,10151.34,1500],["2022-08-17",10151.34,10296.36,10151.34,10151.34,3300],["2022-08-18",10223.85,10223.85,10223.85,10223.85,500],["2022-08-19",10223.85,10296.36,10223.85,10296.36,1000],["2022-08-22",10586.4,10586.4,10586.4,10586.4,800],["2022-08-23",10586.4,10586.4,10586.4,10586.4,0],["2022-08-24",10731.42,11093.97,10731.42,11093.97,4600],["2022-08-25",11093.97,11093.97,11093.97,11093.97,0],["2022-08-26",11093.97,11093.97,11093.97,11093.97,0],["2022-08-29",11093.97,11093.97,11093.97,11093.97,0],["2022-08-30",10151.34,11021.46,10151.34,11021.46,200],["2022-08-31",10586.4,10586.4,10586.4,10586.4,0],["2022-09-05",10151.34,10151.34,10151.34,10151.34,100],["2022-09-06",10151.34,10151.34,10151.34,10151.34,0],["2022-09-07",10151.34,10151.34,10151.34,10151.34,200],["2022-09-08",10151.34,10151.34,10151.34,10151.34,100],["2022-09-09",10151.34,10151.34,10151.34,10151.34,0],["2022-09-12",10223.85,10223.85,10223.85,10223.85,500],["2022-09-13",10223.85,10223.85,10223.85,10223.85,0],["2022-09-14",10223.85,10223.85,10223.85,10223.85,0],["2022-09-15",10513.89,10513.89,10513.89,10513.89,19000],["2022-09-16",10513.89,10513.89,10513.89,10513.89,0],["2022-09-19",10948.95,10948.95,10151.34,10151.34,400],["2022-09-20",10368.87,10368.87,10368.87,10368.87,0],["2022-09-21",10368.87,10368.87,10368.87,10368.87,0],["2022-09-22",10876.44,10876.44,10876.44,10876.44,700],["2022-09-23",10876.44,10876.44,10876.44,10876.44,1100],["2022-09-26",11456.52,11456.52,11456.52,11456.52,100],["2022-09-27",11456.52,11456.52,11456.52,11456.52,0],["2022-09-28",11456.52,11456.52,11456.52,11456.52,0],["2022-09-29",10876.44,10876.44,10876.44,10876.44,1500],["2022-09-30",10876.44,10876.44,10876.44,10876.44,0],["2022-10-03",10876.44,10876.44,10876.44,10876.44,0],["2022-10-04",10876.44,10876.44,10876.44,10876.44,0],["2022-10-05",10876.44,10876.44,10876.44,10876.44,0],["2022-10-06",10876.44,10876.44,10876.44,10876.44,0],["2022-10-07",10876.44,10876.44,10876.44,10876.44,0],["2022-10-10",11456.52,11456.52,11456.52,11456.52,100],["2022-10-11",11456.52,11456.52,11456.52,11456.52,0],["2022-10-12",11456.52,11456.52,11456.52,11456.52,0],["2022-10-13",11456.52,11456.52,11456.52,11456.52,0],["2022-10-14",11456.52,11456.52,11456.52,11456.52,0],["2022-10-17",11456.52,11456.52,11456.52,11456.52,0],["2022-10-18",11456.52,11456.52,11456.52,11456.52,0],["2022-10-19",11456.52,11456.52,11456.52,11456.52,0],["2022-10-20",10803.93,11456.52,10803.93,11456.52,600],["2022-10-21",11238.99,11238.99,11238.99,11238.99,0],["2022-10-24",11238.99,11238.99,11238.99,11238.99,0],["2022-10-25",11238.99,11238.99,11238.99,11238.99,0],["2022-10-26",10151.34,10151.34,10151.34,10151.34,100],["2022-10-27",10151.34,10151.34,10151.34,10151.34,6000],["2022-10-28",11384.01,11384.01,11384.01,11384.01,500],["2022-10-31",10876.44,10876.44,10876.44,10876.44,1000],["2022-11-01",10876.44,10876.44,10876.44,10876.44,2000],["2022-11-02",10876.44,10876.44,10876.44,10876.44,0],["2022-11-03",10876.44,10876.44,10876.44,10876.44,0],["2022-11-04",11384.01,11384.01,11384.01,11384.01,100],["2022-11-07",11384.01,11384.01,11384.01,11384.01,0],["2022-11-08",11384.01,11384.01,11384.01,11384.01,0],["2022-11-09",11384.01,11384.01,11384.01,11384.01,0],["2022-11-10",11384.01,11384.01,11384.01,11384.01,0],["2022-11-11",11384.01,11384.01,11384.01,11384.01,0],["2022-11-14",11384.01,11384.01,11384.01,11384.01,0],["2022-11-15",11384.01,11384.01,11384.01,11384.01,0],["2022-11-16",11384.01,11384.01,11384.01,11384.01,0],["2022-11-17",11384.01,11384.01,11384.01,11384.01,0],["2022-11-18",11384.01,11384.01,11384.01,11384.01,0],["2022-11-21",11384.01,11384.01,11384.01,11384.01,0],["2022-11-22",11384.01,11384.01,11384.01,11384.01,0],["2022-11-23",11384.01,11384.01,11384.01,11384.01,0],["2022-11-24",11384.01,11384.01,11384.01,11384.01,0],["2022-11-25",11384.01,11384.01,11384.01,11384.01,0],["2022-11-28",10441.38,10513.89,10151.34,10151.34,1300],["2022-11-29",10151.34,10513.89,10151.34,10513.89,200],["2022-11-30",11456.52,11456.52,11456.52,11456.52,100],["2022-12-01",11456.52,11456.52,11456.52,11456.52,0],["2022-12-02",11456.52,11456.52,11456.52,11456.52,0],["2022-12-05",11456.52,11456.52,11456.52,11456.52,0],["2022-12-06",11456.52,11456.52,11456.52,11456.52,0],["2022-12-07",11456.52,11456.52,11456.52,11456.52,0],["2022-12-08",10513.89,10513.89,10513.89,10513.89,5200],["2022-12-09",10513.89,10513.89,10513.89,10513.89,0],["2022-12-12",9788.8,10441.38,9643.78,9643.78,8300],["2022-12-13",10441.38,10441.38,9788.8,9788.8,200],["2022-12-14",10803.93,10803.93,10803.93,10803.93,500],["2022-12-15",10803.93,10803.93,10803.93,10803.93,0],["2022-12-16",10803.93,10803.93,10803.93,10803.93,0],["2022-12-19",11456.52,11456.52,11456.52,11456.52,100],["2022-12-20",11456.52,11456.52,11456.52,11456.52,0],["2022-12-21",11456.52,11456.52,11456.52,11456.52,0],["2022-12-22",11456.52,11456.52,11456.52,11456.52,0],["2022-12-23",10151.34,10731.42,10151.34,10731.42,4200],["2022-12-26",11456.52,11456.52,10731.42,10731.42,11200],["2022-12-27",10803.93,10803.93,10803.93,10803.93,3500],["2022-12-28",10876.44,10876.44,10876.44,10876.44,5000],["2022-12-29",10876.44,10876.44,10513.89,10513.89,5500],["2022-12-30",10513.89,10513.89,10513.89,10513.89,0],["2023-01-03",10513.89,10513.89,10513.89,10513.89,0],["2023-01-04",10441.38,10731.42,10441.38,10731.42,5200],["2023-01-05",10876.44,10876.44,10876.44,10876.44,3000],["2023-01-06",10876.44,10876.44,10876.44,10876.44,0],["2023-01-09",10876.44,10876.44,10876.44,10876.44,0],["2023-01-10",10876.44,10876.44,10876.44,10876.44,4100],["2023-01-11",10876.44,10876.44,10876.44,10876.44,100],["2023-01-12",10876.44,10876.44,10876.44,10876.44,500],["2023-01-13",10876.44,11238.99,10876.44,11238.99,12000],["2023-01-16",11166.48,11238.99,11166.48,11238.99,10000],["2023-01-17",11238.99,11238.99,11238.99,11238.99,10000],["2023-01-18",11238.99,11238.99,11238.99,11238.99,0],["2023-01-19",11238.99,11238.99,11238.99,11238.99,3000],["2023-01-27",11238.99,11238.99,11238.99,11238.99,0],["2023-01-30",11238.99,11238.99,11238.99,11238.99,5000],["2023-01-31",11238.99,11238.99,9571.27,9571.27,900],["2023-02-01",11021.46,11021.46,11021.46,11021.46,4700],["2023-02-02",11021.46,11021.46,11021.46,11021.46,0],["2023-02-03",11021.46,11021.46,11021.46,11021.46,0],["2023-02-06",11021.46,11021.46,11021.46,11021.46,0],["2023-02-07",11021.46,11021.46,11021.46,11021.46,0],["2023-02-08",11021.46,11021.46,11021.46,11021.46,0],["2023-02-09",11021.46,11021.46,11021.46,11021.46,0],["2023-02-10",11021.46,11021.46,11021.46,11021.46,0],["2023-02-13",11021.46,11021.46,11021.46,11021.46,0],["2023-02-14",11021.46,11021.46,11021.46,11021.46,0],["2023-02-15",11021.46,11021.46,11021.46,11021.46,0],["2023-02-16",11021.46,11021.46,11021.46,11021.46,0],["2023-02-17",11021.46,11021.46,11021.46,11021.46,0],["2023-02-20",10948.95,10948.95,10948.95,10948.95,1200],["2023-02-21",10948.95,10948.95,10948.95,10948.95,0],["2023-02-22",10078.83,10078.83,10078.83,10078.83,1000],["2023-02-23",10078.83,10078.83,10078.83,10078.83,0],["2023-02-24",10078.83,10078.83,10078.83,10078.83,0],["2023-02-27",10078.83,10078.83,10078.83,10078.83,0],["2023-02-28",10078.83,10078.83,10078.83,10078.83,0],["2023-03-01",10078.83,10078.83,10078.83,10078.83,0],["2023-03-02",10078.83,10078.83,10078.83,10078.83,0],["2023-03-03",10078.83,10078.83,10078.83,10078.83,0],["2023-03-06",10078.83,10078.83,10078.83,10078.83,0],["2023-03-07",10078.83,10078.83,10078.83,10078.83,0],["2023-03-08",10078.83,10078.83,10078.83,10078.83,0],["2023-03-09",10078.83,10078.83,10078.83,10078.83,0],["2023-03-10",10078.83,10078.83,10078.83,10078.83,0],["2023-03-13",10078.83,10078.83,10078.83,10078.83,0],["2023-03-14",10078.83,10078.83,10078.83,10078.83,0],["2023-03-15",10078.83,10078.83,10078.83,10078.83,0],["2023-03-16",10078.83,10078.83,10078.83,10078.83,0],["2023-03-17",10078.83,10078.83,10078.83,10078.83,0],["2023-03-20",10078.83,10078.83,10078.83,10078.83,0],["2023-03-21",10078.83,10078.83,10078.83,10078.83,0],["2023-03-22",10948.95,10948.95,10948.95,10948.95,4000],["2023-03-23",10948.95,10948.95,10948.95,10948.95,0],["2023-03-24",10151.34,10151.34,9426.25,10151.34,800],["2023-03-27",11238.99,11238.99,11238.99,11238.99,200],["2023-03-28",11238.99,11238.99,11238.99,11238.99,0],["2023-03-29",10876.44,10876.44,10876.44,10876.44,100],["2023-03-30",10876.44,10876.44,10876.44,10876.44,0],["2023-03-31",10876.44,10876.44,10876.44,10876.44,100],["2023-04-03",10876.44,10876.44,10876.44,10876.44,0],["2023-04-04",10876.44,10876.44,10876.44,10876.44,0],["2023-04-05",10876.44,10876.44,10876.44,10876.44,200],["2023-04-06",10876.44,10876.44,10876.44,10876.44,1000],["2023-04-07",10876.44,10876.44,10876.44,10876.44,0],["2023-04-10",10876.44,10876.44,10876.44,10876.44,0],["2023-04-11",10876.44,10876.44,10876.44,10876.44,0],["2023-04-12",10876.44,10876.44,10876.44,10876.44,0],["2023-04-13",10876.44,10876.44,10876.44,10876.44,0],["2023-04-14",10876.44,10876.44,10876.44,10876.44,0],["2023-04-17",10876.44,10876.44,10876.44,10876.44,0],["2023-04-18",10876.44,10876.44,10876.44,10876.44,0],["2023-04-19",9281.23,9281.23,9281.23,9281.23,100],["2023-04-20",9281.23,9281.23,9281.23,9281.23,0],["2023-04-21",7903.55,7903.55,7903.55,7903.55,100],["2023-04-24",7903.55,7903.55,7903.55,7903.55,0],["2023-04-25",7903.55,7903.55,7903.55,7903.55,0],["2023-04-26",7903.55,7903.55,7903.55,7903.55,0],["2023-04-27",7903.55,7903.55,7903.55,7903.55,0],["2023-04-28",7903.55,7903.55,7903.55,7903.55,0],["2023-05-04",7903.55,7903.55,7903.55,7903.55,0],["2023-05-05",9063.7,9063.7,9063.7,9063.7,100],["2023-05-08",10368.87,10368.87,10368.87,10368.87,100],["2023-05-09",11891.57,11891.57,11601.54,11601.54,800],["2023-05-10",11674.04,11674.04,11674.04,11674.04,0],["2023-05-11",11674.04,11674.04,11674.04,11674.04,0],["2023-05-12",11674.04,11674.04,11674.04,11674.04,0],["2023-05-15",9933.81,9933.81,9933.81,9933.81,200],["2023-05-16",9426.25,9426.25,9426.25,9426.25,500],["2023-05-17",9426.25,9426.25,9426.25,9426.25,0],["2023-05-18",9426.25,9426.25,9426.25,9426.25,0],["2023-05-19",9426.25,9426.25,9426.25,9426.25,0],["2023-05-22",9426.25,9426.25,9426.25,9426.25,0],["2023-05-23",9426.25,9426.25,9426.25,9426.25,0],["2023-05-24",10803.93,10803.93,10803.93,10803.93,400],["2023-05-25",10803.93,10803.93,10803.93,10803.93,0],["2023-05-26",10803.93,10803.93,10803.93,10803.93,0],["2023-05-29",10151.34,11238.99,10151.34,11238.99,2200],["2023-05-30",10513.89,10513.89,10513.89,10513.89,5000],["2023-05-31",10513.89,10513.89,10513.89,10513.89,0],["2023-06-01",10876.44,10876.44,10513.89,10513.89,5100],["2023-06-02",10876.44,11311.5,10876.44,11311.5,7000],["2023-06-05",10223.85,10731.42,10223.85,10513.89,13100],["2023-06-06",10658.91,11238.99,10658.91,11238.99,14500],["2023-06-07",11238.99,11238.99,11238.99,11238.99,4000],["2023-06-08",11238.99,11238.99,11238.99,11238.99,0],["2023-06-09",11238.99,11238.99,11238.99,11238.99,0],["2023-06-12",11238.99,11238.99,11238.99,11238.99,0],["2023-06-13",11238.99,11238.99,11238.99,11238.99,0],["2023-06-14",11238.99,11238.99,11238.99,11238.99,7300],["2023-06-15",11238.99,12326.63,11238.99,12326.63,18400],["2023-06-16",11238.99,11238.99,11238.99,11238.99,0],["2023-06-19",11456.52,11456.52,11238.99,11238.99,10000],["2023-06-20",11384.01,11384.01,11384.01,11384.01,200],["2023-06-21",11384.01,11384.01,11384.01,11384.01,1900],["2023-06-22",11384.01,11384.01,11384.01,11384.01,0],["2023-06-23",11384.01,11384.01,11384.01,11384.01,500],["2023-06-26",11601.54,11601.54,11601.54,11601.54,7500],["2023-06-27",11601.54,11601.54,11601.54,11601.54,0],["2023-06-28",11601.54,12254.12,11601.54,12254.12,1100],["2023-06-29",11674.04,11674.04,11674.04,11674.04,0],["2023-06-30",11674.04,11674.04,11674.04,11674.04,0],["2023-07-03",11601.54,11601.54,11601.54,11601.54,1000],["2023-07-04",11601.54,11601.54,11601.54,11601.54,3000],["2023-07-05",11601.54,11601.54,11601.54,11601.54,9800],["2023-07-06",11964.08,11964.08,11964.08,11964.08,200],["2023-07-07",11819.06,11819.06,11819.06,11819.06,500],["2023-07-10",11819.06,11819.06,11819.06,11819.06,0],["2023-07-11",11819.06,11819.06,11819.06,11819.06,0],["2023-07-12",11964.08,11964.08,11964.08,11964.08,2100],["2023-07-13",11964.08,11964.08,11891.57,11964.08,2400],["2023-07-14",11964.08,12036.59,11964.08,11964.08,5500],["2023-07-17",11964.08,11964.08,11964.08,11964.08,1500],["2023-07-18",11964.08,11964.08,11964.08,11964.08,2400],["2023-07-19",11964.08,11964.08,11964.08,11964.08,0],["2023-07-20",11964.08,11964.08,11964.08,11964.08,0],["2023-07-21",11964.08,11964.08,11964.08,11964.08,0],["2023-07-24",11964.08,11964.08,11964.08,11964.08,0],["2023-07-25",11964.08,11964.08,11964.08,11964.08,0],["2023-07-26",11964.08,11964.08,11964.08,11964.08,0],["2023-07-27",12041.27,12041.27,12041.27,12041.27,4600],["2023-07-28",12041.27,12041.27,12041.27,12041.27,0],["2023-07-31",10806.27,12195.65,10420.33,12195.65,8200],["2023-08-01",11346.58,11346.58,11346.58,11346.58,10000],["2023-08-02",10034.39,10034.39,10034.39,10034.39,100],["2023-08-03",10034.39,10034.39,10034.39,10034.39,0],["2023-08-04",11192.21,11192.21,11192.21,11192.21,10000],["2023-08-07",11192.21,11192.21,11192.21,11192.21,0],["2023-08-08",11964.08,11964.08,11964.08,11964.08,10000],["2023-08-09",11964.08,11964.08,11964.08,11964.08,0],["2023-08-10",11964.08,11964.08,11964.08,11964.08,0],["2023-08-11",10883.46,13739.4,10806.27,13739.4,25100],["2023-08-14",10806.27,10806.27,10806.27,10806.27,0],["2023-08-15",10806.27,10806.27,10806.27,10806.27,0],["2023-08-16",12427.21,12427.21,12427.21,12427.21,500],["2023-08-17",12427.21,12427.21,12427.21,12427.21,0],["2023-08-18",12427.21,12427.21,12427.21,12427.21,0],["2023-08-21",10806.27,10806.27,10806.27,10806.27,300],["2023-08-22",12427.21,12427.21,12427.21,12427.21,100],["2023-08-23",12427.21,12427.21,12427.21,12427.21,0],["2023-08-24",12427.21,12427.21,12427.21,12427.21,0],["2023-08-25",12427.21,12427.21,12427.21,12427.21,0],["2023-08-28",12427.21,12427.21,12427.21,12427.21,0],["2023-08-29",12427.21,12427.21,12427.21,12427.21,0],["2023-08-30",12427.21,12427.21,12427.21,12427.21,0],["2023-08-31",11964.08,11964.08,11964.08,11964.08,1000],["2023-09-05",11964.08,11964.08,11964.08,11964.08,0],["2023-09-06",11964.08,11964.08,11964.08,11964.08,0],["2023-09-07",11964.08,11964.08,11964.08,11964.08,0],["2023-09-08",11964.08,11964.08,11964.08,11964.08,0],["2023-09-11",11964.08,11964.08,11964.08,11964.08,2200],["2023-09-12",11964.08,12041.27,11964.08,12041.27,5500],["2023-09-13",13739.4,13739.4,13507.84,13739.4,1100],["2023-09-14",15437.53,15437.53,15205.96,15205.96,900],["2023-09-15",15283.15,15283.15,15283.15,15283.15,100],["2023-09-18",15283.15,15283.15,15283.15,15283.15,0],["2023-09-19",16981.28,16981.28,16981.28,16981.28,100],["2023-09-20",14588.46,14588.46,14588.46,14588.46,800],["2023-09-21",16672.53,16672.53,16672.53,16672.53,100],["2023-09-22",18988.16,18988.16,18988.16,18988.16,100],["2023-09-25",19065.35,21458.16,18988.16,21458.16,600],["2023-09-26",23542.23,23542.23,18910.97,18910.97,200],["2023-09-27",21226.6,21226.6,21226.6,21226.6,0],["2023-09-28",21226.6,21226.6,21226.6,21226.6,0],["2023-09-29",21226.6,21226.6,21226.6,21226.6,0],["2023-10-02",24314.1,24314.1,24314.1,24314.1,100],["2023-10-03",24314.1,24314.1,24314.1,24314.1,0],["2023-10-04",24314.1,24314.1,24314.1,24314.1,0],["2023-10-05",24314.1,24314.1,24314.1,24314.1,0],["2023-10-06",24314.1,24314.1,24314.1,24314.1,0],["2023-10-09",24314.1,24314.1,24314.1,24314.1,0],["2023-10-10",24314.1,24314.1,24314.1,24314.1,0],["2023-10-11",24314.1,24314.1,24314.1,24314.1,0],["2023-10-12",24314.1,24314.1,24314.1,24314.1,0],["2023-10-13",24314.1,24314.1,24314.1,24314.1,0],["2023-10-16",20686.29,20686.29,20686.29,20686.29,100],["2023-10-17",22307.23,22307.23,17598.78,20454.72,1000],["2023-10-18",19991.6,19991.6,19991.6,19991.6,0],["2023-10-19",19991.6,19991.6,19991.6,19991.6,0],["2023-10-20",19991.6,19991.6,19991.6,19991.6,0],["2023-10-23",19991.6,19991.6,19991.6,19991.6,0],["2023-10-24",19991.6,19991.6,19991.6,19991.6,0],["2023-10-25",20609.1,20609.1,17058.47,17058.47,1400],["2023-10-26",19219.72,19219.72,17521.59,17521.59,200],["2023-10-27",18370.66,18370.66,18370.66,18370.66,0],["2023-10-30",18370.66,18370.66,18370.66,18370.66,0],["2023-10-31",18679.41,18679.41,18679.41,18679.41,100],["2023-11-01",18679.41,18679.41,18679.41,18679.41,0],["2023-11-02",18679.41,18679.41,18679.41,18679.41,0],["2023-11-03",18679.41,18679.41,18679.41,18679.41,0],["2023-11-06",15900.65,15900.65,15900.65,15900.65,100],["2023-11-07",13585.02,15437.53,13585.02,13585.02,3100],["2023-11-08",11732.52,15591.9,11732.52,14742.84,49200],["2023-11-09",13662.21,13662.21,13662.21,13662.21,100],["2023-11-10",13662.21,14974.4,13662.21,14511.28,600],["2023-11-13",16518.15,16518.15,14434.09,14434.09,1100],["2023-11-14",12658.77,14434.09,12658.77,14434.09,1300],["2023-11-15",16132.22,16132.22,16132.22,16132.22,100],["2023-11-16",18525.03,18525.03,13739.4,14665.65,1400],["2023-11-17",17290.03,17290.03,12967.52,15205.96,3400],["2023-11-20",16132.22,16132.22,12195.65,14125.34,900],["2023-11-21",12427.21,13276.27,11964.08,13276.27,4900],["2023-11-22",13970.96,13970.96,12272.83,13430.65,1100],["2023-11-23",13893.77,13893.77,12195.65,13585.02,400],["2023-11-24",13353.46,13353.46,13353.46,13353.46,0],["2023-11-27",13353.46,13353.46,13353.46,13353.46,0],["2023-11-28",13353.46,13353.46,13353.46,13353.46,0],["2023-11-29",14125.34,14125.34,14125.34,14125.34,300],["2023-11-30",12350.02,13353.46,12195.65,13353.46,2900],["2023-12-01",14202.52,14202.52,12350.02,13662.21,800],["2023-12-04",15514.71,15514.71,12581.58,14742.84,1400],["2023-12-05",14279.71,14279.71,14279.71,14279.71,0],["2023-12-06",12504.4,14125.34,12504.4,14125.34,400],["2023-12-07",13893.77,13893.77,13893.77,13893.77,100],["2023-12-08",13893.77,13893.77,13893.77,13893.77,0],["2023-12-11",13893.77,13893.77,13893.77,13893.77,0],["2023-12-12",13893.77,13893.77,13893.77,13893.77,0],["2023-12-13",13893.77,13893.77,13893.77,13893.77,0],["2023-12-14",13893.77,13893.77,13893.77,13893.77,0],["2023-12-15",12272.83,14511.28,12272.83,14511.28,3100],["2023-12-18",14356.9,15591.9,13507.84,14279.71,1500],["2023-12-19",16286.59,16286.59,12504.4,14356.9,300],["2023-12-20",12735.96,14279.71,12658.77,14279.71,1300],["2023-12-21",12735.96,14434.09,12735.96,14434.09,800],["2023-12-22",14356.9,14356.9,12890.33,13044.71,7000],["2023-12-25",13044.71,14202.52,13044.71,14202.52,800],["2023-12-26",14511.28,14511.28,14511.28,14511.28,500],["2023-12-27",14511.28,14511.28,14511.28,14511.28,0],["2023-12-28",14511.28,14511.28,14511.28,14511.28,0],["2023-12-29",14434.09,14434.09,12735.96,12813.15,3200],["2024-01-02",13893.77,13893.77,13893.77,13893.77,100],["2024-01-03",13893.77,13893.77,13893.77,13893.77,0],["2024-01-04",13893.77,13893.77,13893.77,13893.77,100],["2024-01-05",13893.77,13893.77,13893.77,13893.77,0],["2024-01-08",15900.65,15900.65,12427.21,12504.4,600],["2024-01-09",13507.84,13507.84,13507.84,13507.84,0],["2024-01-10",13507.84,13507.84,13507.84,13507.84,0],["2024-01-11",12427.21,13276.27,12350.02,13276.27,800],["2024-01-12",13507.84,13507.84,13507.84,13507.84,100],["2024-01-15",13507.84,13507.84,13507.84,13507.84,0],["2024-01-16",13507.84,13507.84,13507.84,13507.84,0],["2024-01-17",13507.84,13507.84,13507.84,13507.84,0],["2024-01-18",13507.84,13507.84,13507.84,13507.84,0],["2024-01-19",13430.65,13893.77,13430.65,13893.77,3600],["2024-01-22",13662.21,13662.21,13662.21,13662.21,200],["2024-01-23",15591.9,15591.9,15591.9,15591.9,100],["2024-01-24",13276.27,14356.9,13276.27,14356.9,500],["2024-01-25",14125.34,14125.34,14125.34,14125.34,0],["2024-01-26",14125.34,14125.34,14125.34,14125.34,0],["2024-01-29",15437.53,15437.53,15437.53,15437.53,100],["2024-01-30",15437.53,15437.53,15437.53,15437.53,0],["2024-01-31",13199.09,15128.78,13199.09,15128.78,1800],["2024-02-01",14279.71,14279.71,14279.71,14279.71,0],["2024-02-02",15283.15,15283.15,14202.52,14202.52,600],["2024-02-05",14356.9,14356.9,14356.9,14356.9,0],["2024-02-06",14356.9,14356.9,14356.9,14356.9,0],["2024-02-07",14279.71,14279.71,14279.71,14279.71,100],["2024-02-15",14202.52,14202.52,14202.52,14202.52,100],["2024-02-16",14202.52,14202.52,14202.52,14202.52,0],["2024-02-19",12890.33,14202.52,12890.33,14202.52,800],["2024-02-20",13970.96,13970.96,13970.96,13970.96,0],["2024-02-21",14202.52,15128.78,14202.52,15128.78,600],["2024-02-22",13121.9,14356.9,13121.9,14356.9,1100],["2024-02-23",15128.78,15128.78,15128.78,15128.78,100],["2024-02-26",15128.78,15128.78,15128.78,15128.78,0],["2024-02-27",15128.78,15128.78,15128.78,15128.78,0],["2024-02-28",15128.78,15128.78,15128.78,15128.78,0],["2024-02-29",15128.78,15128.78,15128.78,15128.78,0],["2024-03-01",15128.78,15128.78,15128.78,15128.78,0],["2024-03-04",15128.78,15128.78,15128.78,15128.78,0],["2024-03-05",15128.78,15128.78,15128.78,15128.78,0],["2024-03-06",15128.78,15128.78,15128.78,15128.78,0],["2024-03-07",15128.78,15128.78,15128.78,15128.78,0],["2024-03-08",15128.78,15128.78,15128.78,15128.78,0],["2024-03-11",15051.59,15051.59,15051.59,15051.59,200],["2024-03-12",15051.59,15051.59,15051.59,15051.59,0],["2024-03-13",15051.59,15051.59,15051.59,15051.59,0],["2024-03-14",17290.03,17290.03,14742.84,16904.09,3700],["2024-03-15",17830.34,17830.34,17058.47,17058.47,1100],["2024-03-18",19605.66,19605.66,17058.47,17058.47,900],["2024-03-19",19760.03,19760.03,19760.03,19760.03,500],["2024-03-20",22384.41,22384.41,17753.16,17753.16,200],["2024-03-21",23001.91,23001.91,17753.16,19914.41,900],["2024-03-22",22307.23,22307.23,16749.72,19219.72,2200],["2024-03-25",17058.47,17058.47,15823.46,15823.46,500],["2024-03-26",19219.72,19219.72,14356.9,18525.03,10800],["2024-03-27",16749.72,16749.72,16749.72,16749.72,100],["2024-03-28",19142.53,19142.53,14356.9,16286.59,6000],["2024-03-29",16672.53,16672.53,16440.97,16440.97,600],["2024-04-01",18061.91,18061.91,17984.72,17984.72,400],["2024-04-02",18756.59,18756.59,18756.59,18756.59,300],["2024-04-03",18679.41,18679.41,15977.84,16055.03,8300],["2024-04-04",17984.72,17984.72,14356.9,17830.34,2800],["2024-04-05",17984.72,17984.72,14665.65,14820.03,7400],["2024-04-08",16595.34,16904.09,16595.34,16904.09,2100],["2024-04-09",14820.03,14820.03,14820.03,14820.03,105000],["2024-04-10",16749.72,16749.72,14974.4,15205.96,6400],["2024-04-11",15823.46,15823.46,15823.46,15823.46,90000],["2024-04-12",14125.34,14125.34,14125.34,14125.34,1100],["2024-04-15",14665.65,14665.65,14665.65,14665.65,200],["2024-04-16",16132.22,16132.22,16132.22,16132.22,100],["2024-04-17",16132.22,16132.22,16132.22,16132.22,0],["2024-04-19",16132.22,16132.22,16132.22,16132.22,0],["2024-04-22",16132.22,16132.22,16132.22,16132.22,0],["2024-04-23",16132.22,16132.22,16132.22,16132.22,0],["2024-04-24",16132.22,16132.22,16132.22,16132.22,0],["2024-04-25",16132.22,16132.22,16132.22,16132.22,0],["2024-04-26",16132.22,16132.22,16132.22,16132.22,0],["2024-05-02",16672.53,16672.53,16672.53,16672.53,100],["2024-05-03",17290.03,17290.03,17290.03,17290.03,200],["2024-05-06",17290.03,17290.03,17290.03,17290.03,0],["2024-05-07",16672.53,16981.28,16672.53,16981.28,2918300],["2024-05-08",17367.22,18756.59,17367.22,18756.59,300],["2024-05-09",18293.47,18293.47,18293.47,18293.47,0],["2024-05-10",18293.47,18293.47,18293.47,18293.47,0],["2024-05-13",18988.16,18988.16,18988.16,18988.16,100],["2024-05-14",18988.16,18988.16,18988.16,18988.16,0],["2024-05-15",18988.16,18988.16,18988.16,18988.16,0],["2024-05-16",18988.16,18988.16,18988.16,18988.16,0],["2024-05-17",18988.16,18988.16,16209.4,16209.4,4500],["2024-05-20",16209.4,17367.22,16209.4,17367.22,300],["2024-05-21",17290.03,17290.03,17290.03,17290.03,200],["2024-05-22",17290.03,17290.03,17290.03,17290.03,0],["2024-05-23",15514.71,16749.72,15514.71,16749.72,1100],["2024-05-24",16672.53,16672.53,16672.53,16672.53,0],["2024-05-27",16672.53,16672.53,16672.53,16672.53,0],["2024-05-28",16440.97,16440.97,16440.97,16440.97,100],["2024-05-29",14279.71,14279.71,14279.71,14279.71,104400],["2024-05-30",14279.71,14279.71,14279.71,14279.71,0],["2024-05-31",14665.65,14665.65,14665.65,14665.65,200],["2024-06-03",15514.71,15977.84,15514.71,15977.84,1700],["2024-06-04",17290.03,17290.03,17290.03,17290.03,100],["2024-06-05",16595.34,16981.28,16595.34,16981.28,900],["2024-06-06",16904.09,16904.09,16904.09,16904.09,0],["2024-06-07",16749.72,16749.72,16518.15,16518.15,1300],["2024-06-10",16209.4,16209.4,15591.9,15591.9,2100],["2024-06-11",16209.4,16209.4,16209.4,16209.4,0],["2024-06-12",16055.03,16055.03,16055.03,16055.03,100],["2024-06-13",15977.84,16672.53,15977.84,16672.53,4300],["2024-06-14",16981.28,18447.84,16981.28,17367.22,19800],["2024-06-17",18525.03,18525.03,17675.97,17830.34,14200],["2024-06-18",17753.16,18525.03,17675.97,17675.97,2300],["2024-06-19",18061.91,18061.91,16826.9,16826.9,9000],["2024-06-20",17598.78,18293.47,17521.59,17830.34,6500],["2024-06-21",17830.34,18139.09,17830.34,17830.34,3200],["2024-06-24",18525.03,18525.03,17984.72,18139.09,5500],["2024-06-25",18525.03,18988.16,18293.47,18293.47,4900],["2024-06-26",18525.03,18525.03,18139.09,18139.09,800],["2024-06-27",18447.84,18602.22,18447.84,18602.22,5200],["2024-06-28",18433.87,18433.87,18349.7,18349.7,600],["2024-07-01",16245.38,16918.76,16245.38,16918.76,1900],["2024-07-02",16918.76,18097.18,16918.76,18097.18,300],["2024-07-03",18265.53,19359.78,18265.53,19359.78,1000],["2024-07-04",17676.32,17676.32,17676.32,17676.32,400],["2024-07-05",17255.45,17339.63,17255.45,17339.63,500],["2024-07-08",17423.8,17423.8,17339.63,17339.63,900],["2024-07-09",17844.66,17844.66,17844.66,17844.66,100],["2024-07-10",17844.66,17844.66,17339.63,17339.63,2800],["2024-07-11",17002.93,17676.32,17002.93,17507.97,2900],["2024-07-12",17592.14,17592.14,17592.14,17592.14,0],["2024-07-15",17592.14,17592.14,17087.11,17592.14,1300],["2024-07-16",17507.97,18349.7,17507.97,18349.7,65300],["2024-07-17",17760.49,17760.49,16834.59,16834.59,1700],["2024-07-18",17423.8,17423.8,17087.11,17087.11,2500],["2024-07-19",17087.11,17087.11,16834.59,16834.59,1400],["2024-07-22",18097.18,18097.18,18097.18,18097.18,100],["2024-07-23",16834.59,16834.59,16413.72,16413.72,2300],["2024-07-24",16413.72,16413.72,16413.72,16413.72,0],["2024-07-25",16666.24,16834.59,16666.24,16834.59,800],["2024-07-26",16834.59,16834.59,16750.41,16834.59,1800],["2024-07-29",16834.59,17255.45,16834.59,17002.93,10700],["2024-07-30",16918.76,17171.28,16834.59,16918.76,14800],["2024-07-31",17002.93,17255.45,17002.93,17255.45,1500],["2024-08-01",17171.28,17507.97,17002.93,17002.93,2700],["2024-08-02",17087.11,17171.28,17002.93,17087.11,1400],["2024-08-05",17002.93,17087.11,17002.93,17002.93,1800],["2024-08-06",17002.93,17002.93,17002.93,17002.93,0],["2024-08-07",17002.93,17002.93,17002.93,17002.93,0],["2024-08-08",17087.11,17255.45,17087.11,17255.45,11300],["2024-08-09",17171.28,17171.28,17171.28,17171.28,0],["2024-08-12",16918.76,17171.28,16918.76,17171.28,1600],["2024-08-13",17171.28,17171.28,16918.76,16918.76,600],["2024-08-14",19275.6,19275.6,19275.6,19275.6,100],["2024-08-15",17339.63,17592.14,17255.45,17255.45,4900],["2024-08-16",17339.63,19107.26,17171.28,18854.74,1900],["2024-08-19",18433.87,18433.87,17676.32,18265.53,1500],["2024-08-20",18097.18,18097.18,18097.18,18097.18,200],["2024-08-21",17255.45,17676.32,17255.45,17676.32,700],["2024-08-22",17676.32,17676.32,17676.32,17676.32,200],["2024-08-23",17676.32,17676.32,17676.32,17676.32,0],["2024-08-26",17676.32,17676.32,17507.97,17507.97,1600],["2024-08-27",17592.14,17676.32,17592.14,17676.32,300],["2024-08-28",17592.14,17592.14,17592.14,17592.14,500],["2024-08-29",17592.14,17676.32,17592.14,17676.32,2100],["2024-08-30",17676.32,18433.87,17507.97,18433.87,2300],["2024-09-04",17928.84,17928.84,17928.84,17928.84,100],["2024-09-05",17423.8,19023.08,17423.8,19023.08,3000],["2024-09-06",18938.91,18938.91,17507.97,18181.35,2900],["2024-09-09",19275.6,19275.6,19275.6,19275.6,100],["2024-09-10",17844.66,19275.6,17844.66,19275.6,2000],["2024-09-11",18349.7,19107.26,18349.7,19107.26,2300],["2024-09-12",19275.6,19275.6,19275.6,19275.6,100],["2024-09-13",19275.6,19275.6,19275.6,19275.6,0],["2024-09-16",19275.6,19275.6,19275.6,19275.6,0],["2024-09-17",19023.08,19023.08,18518.05,18518.05,3700],["2024-09-18",18854.74,18854.74,18854.74,18854.74,0],["2024-09-19",17760.49,18770.57,17760.49,18770.57,2600],["2024-09-20",18686.39,18686.39,18686.39,18686.39,0],["2024-09-23",18686.39,18686.39,18686.39,18686.39,0],["2024-09-24",19275.6,19275.6,17844.66,18013.01,4600],["2024-09-25",18013.01,18097.18,17760.49,18097.18,2000],["2024-09-26",18013.01,18013.01,18013.01,18013.01,0],["2024-09-27",18433.87,18433.87,18013.01,18013.01,400],["2024-09-30",19107.26,19107.26,17928.84,18770.57,1500],["2024-10-01",18097.18,18518.05,18013.01,18013.01,2100],["2024-10-02",17928.84,18433.87,17928.84,18433.87,200],["2024-10-03",17928.84,17928.84,17928.84,17928.84,300],["2024-10-04",18602.22,18602.22,18602.22,18602.22,100],["2024-10-07",18602.22,18602.22,18602.22,18602.22,0],["2024-10-08",18602.22,18602.22,18602.22,18602.22,0],["2024-10-09",18602.22,18602.22,18602.22,18602.22,0],["2024-10-10",17676.32,18013.01,17676.32,17928.84,10900],["2024-10-11",17928.84,18097.18,17928.84,18097.18,800],["2024-10-14",18097.18,18181.35,18013.01,18181.35,5800],["2024-10-15",18097.18,18097.18,18097.18,18097.18,0],["2024-10-16",18097.18,18097.18,18097.18,18097.18,0],["2024-10-17",18097.18,18097.18,18097.18,18097.18,0],["2024-10-18",18097.18,18097.18,18097.18,18097.18,0],["2024-10-21",18097.18,18097.18,18097.18,18097.18,0],["2024-10-22",18097.18,18097.18,18097.18,18097.18,100],["2024-10-23",18097.18,18433.87,18097.18,18181.35,4200],["2024-10-24",18097.18,18518.05,18097.18,18518.05,3200],["2024-10-25",18518.05,18602.22,18518.05,18602.22,2000],["2024-10-28",18602.22,18602.22,18602.22,18602.22,0],["2024-10-29",18518.05,18518.05,18518.05,18518.05,400],["2024-10-30",18938.91,18938.91,18433.87,18518.05,4400],["2024-10-31",18518.05,18518.05,18518.05,18518.05,9600],["2024-11-01",18518.05,18518.05,18518.05,18518.05,0],["2024-11-04",18938.91,18938.91,18938.91,18938.91,1300],["2024-11-05",18938.91,18938.91,18938.91,18938.91,100],["2024-11-06",18938.91,18938.91,18938.91,18938.91,100],["2024-11-07",18938.91,18938.91,18938.91,18938.91,0],["2024-11-08",18938.91,18938.91,18938.91,18938.91,0],["2024-11-11",18938.91,18938.91,18938.91,18938.91,0],["2024-11-12",18938.91,19359.78,18938.91,19359.78,2100],["2024-11-13",19359.78,19359.78,19359.78,19359.78,1300],["2024-11-14",19359.78,19359.78,19359.78,19359.78,0],["2024-11-15",20117.33,20201.51,20117.33,20201.51,500],["2024-11-18",18938.91,19948.99,18938.91,19948.99,900],["2024-11-19",20201.51,20201.51,20201.51,20201.51,100],["2024-11-20",20201.51,20201.51,19780.64,19780.64,1100],["2024-11-21",19780.64,19780.64,19780.64,19780.64,200],["2024-11-22",21884.96,21884.96,21884.96,21884.96,200],["2024-11-25",21884.96,21884.96,21884.96,21884.96,0],["2024-11-26",21884.96,24410.15,20117.33,20117.33,2200],["2024-11-27",21884.96,21884.96,21884.96,21884.96,400],["2024-11-28",24325.98,24325.98,24325.98,24325.98,200],["2024-11-29",24325.98,24325.98,24325.98,24325.98,0],["2024-12-02",21969.14,23820.94,20706.54,23820.94,1500],["2024-12-03",24325.98,24325.98,24325.98,24325.98,100],["2024-12-04",21632.45,21632.45,21464.1,21632.45,1700],["2024-12-05",19359.78,19443.95,19359.78,19443.95,1300],["2024-12-06",21379.93,21379.93,21379.93,21379.93,400],["2024-12-09",21379.93,21379.93,21379.93,21379.93,0],["2024-12-10",21379.93,21379.93,21379.93,21379.93,0],["2024-12-11",19612.29,19612.29,19612.29,19612.29,100],["2024-12-12",19864.81,19864.81,19696.47,19696.47,3200],["2024-12-13",19780.64,19780.64,19780.64,19780.64,0],["2024-12-16",21127.41,21127.41,21127.41,21127.41,100],["2024-12-17",23905.11,23905.11,23905.11,23905.11,100],["2024-12-18",20454.02,20454.02,20369.85,20369.85,5700],["2024-12-19",20454.02,20454.02,20454.02,20454.02,0],["2024-12-20",20369.85,20369.85,20369.85,20369.85,500],["2024-12-23",20285.68,20285.68,19780.64,20285.68,2200],["2024-12-24",20201.51,20201.51,20201.51,20201.51,1000],["2024-12-25",20201.51,20201.51,20201.51,20201.51,200],["2024-12-26",20959.06,20959.06,20201.51,20201.51,200],["2024-12-27",19443.95,20201.51,19443.95,20201.51,300],["2024-12-30",20454.02,20454.02,20201.51,20201.51,700],["2024-12-31",20201.51,20201.51,20201.51,20201.51,0],["2025-01-02",20874.89,20874.89,20874.89,20874.89,100],["2025-01-03",20790.72,20790.72,20790.72,20790.72,400],["2025-01-06",20790.72,20790.72,20790.72,20790.72,0],["2025-01-07",20790.72,20790.72,20790.72,20790.72,0],["2025-01-08",18938.91,20622.37,18938.91,20622.37,1400],["2025-01-09",19443.95,19443.95,19443.95,19443.95,0],["2025-01-10",19443.95,19443.95,19443.95,19443.95,0],["2025-01-13",20959.06,20959.06,20959.06,20959.06,200],["2025-01-14",20959.06,20959.06,20959.06,20959.06,200],["2025-01-15",21464.1,21464.1,20454.02,20454.02,2400],["2025-01-16",21379.93,21379.93,21379.93,21379.93,0],["2025-01-17",20622.37,20874.89,20622.37,20874.89,800],["2025-01-20",21379.93,21379.93,21379.93,21379.93,200],["2025-01-21",21043.23,21884.96,21043.23,21884.96,7500],["2025-01-22",21548.27,23315.9,21548.27,23315.9,3800],["2025-01-23",21716.62,23400.08,21716.62,21800.79,2000],["2025-01-24",21464.1,21884.96,21464.1,21884.96,700],["2025-02-03",21800.79,21800.79,21632.45,21632.45,5500],["2025-02-04",21884.96,21884.96,21884.96,21884.96,1100],["2025-02-05",21884.96,21969.14,21884.96,21884.96,1200],["2025-02-06",21884.96,22221.66,21884.96,22221.66,1200],["2025-02-07",23063.39,23063.39,23063.39,23063.39,200],["2025-02-10",23063.39,23063.39,23063.39,23063.39,0],["2025-02-11",21969.14,23400.08,21969.14,23400.08,300],["2025-02-12",22726.69,22979.21,22726.69,22895.04,1800],["2025-02-13",22979.21,22979.21,22895.04,22895.04,700],["2025-02-14",22979.21,22979.21,22979.21,22979.21,0],["2025-02-17",22979.21,22979.21,22979.21,22979.21,0],["2025-02-18",23063.39,25251.88,23063.39,23568.42,500],["2025-02-19",23736.77,23736.77,23400.08,23400.08,600],["2025-02-20",23231.73,23231.73,23231.73,23231.73,100],["2025-02-21",23231.73,23231.73,23231.73,23231.73,900],["2025-02-24",23231.73,23315.9,23147.56,23147.56,1900],["2025-02-25",23231.73,23231.73,22979.21,22979.21,200],["2025-02-26",22558.35,22558.35,22558.35,22558.35,1100],["2025-02-27",22726.69,22726.69,22390.0,22390.0,1300],["2025-02-28",22642.52,22726.69,22474.17,22726.69,1400],["2025-03-03",22558.35,22558.35,22558.35,22558.35,0],["2025-03-04",22558.35,22558.35,22558.35,22558.35,1900],["2025-03-05",22558.35,22895.04,22558.35,22726.69,700],["2025-03-06",24410.15,24410.15,24410.15,24410.15,100],["2025-03-07",24410.15,24410.15,24410.15,24410.15,0],["2025-03-10",23147.56,23231.73,22558.35,22558.35,900],["2025-03-11",22895.04,22895.04,22895.04,22895.04,0],["2025-03-12",22979.21,22979.21,22642.52,22642.52,1300],["2025-03-13",22642.52,22642.52,22390.0,22390.0,600],["2025-03-14",22642.52,22642.52,22642.52,22642.52,0],["2025-03-17",22726.69,22726.69,22726.69,22726.69,500],["2025-03-18",22726.69,23063.39,22726.69,23063.39,1000],["2025-03-19",22895.04,22895.04,22895.04,22895.04,100],["2025-03-20",22895.04,22895.04,22895.04,22895.04,0],["2025-03-21",22895.04,22895.04,22895.04,22895.04,0],["2025-03-24",22895.04,22895.04,22895.04,22895.04,0],["2025-03-25",22558.35,22558.35,22558.35,22558.35,100],["2025-03-26",22810.87,22895.04,22726.69,22726.69,2400],["2025-03-27",22726.69,22726.69,22726.69,22726.69,0],["2025-03-28",22726.69,22726.69,22726.69,22726.69,1000],["2025-03-31",22726.69,22726.69,22726.69,22726.69,1500],["2025-04-01",22810.87,22810.87,22810.87,22810.87,200],["2025-04-02",23147.56,23568.42,23147.56,23147.56,1900],["2025-04-03",23484.25,23484.25,21043.23,21379.93,9400],["2025-04-04",21127.41,22305.83,21127.41,21884.96,5000],["2025-04-08",21716.62,21716.62,21211.58,21716.62,5100],["2025-04-09",21379.93,21884.96,21295.75,21884.96,3900],["2025-04-10",23652.6,23652.6,21716.62,23652.6,47100],["2025-04-11",22979.21,22979.21,22979.21,22979.21,800],["2025-04-14",22979.21,22979.21,22979.21,22979.21,400],["2025-04-15",22979.21,23063.39,22810.87,23063.39,1200],["2025-04-16",22726.69,22810.87,22726.69,22726.69,4200],["2025-04-17",22979.21,22979.21,22979.21,22979.21,300],["2025-04-18",22810.87,22810.87,22810.87,22810.87,100],["2025-04-21",22979.21,25167.71,22979.21,24410.15,900],["2025-04-22",23652.6,24831.02,23652.6,24831.02,2300],["2025-04-23",24746.84,24746.84,24746.84,24746.84,100],["2025-04-24",24662.67,24746.84,24662.67,24746.84,1800],["2025-04-25",26851.17,26851.17,26851.17,26851.17,600],["2025-04-28",24915.19,24915.19,24831.02,24831.02,1000],["2025-04-29",24831.02,24831.02,24831.02,24831.02,0],["2025-05-05",24831.02,25251.88,24578.5,25251.88,2900],["2025-05-06",24410.15,25251.88,24410.15,25251.88,200],["2025-05-07",26935.34,26935.34,24831.02,24831.02,3100],["2025-05-08",24999.36,24999.36,24915.19,24915.19,1600],["2025-05-09",24999.36,24999.36,24915.19,24915.19,1800],["2025-05-12",25251.88,25504.4,25083.54,25504.4,2200],["2025-05-13",26093.61,26093.61,25167.71,25167.71,11500],["2025-05-14",25504.4,25504.4,25251.88,25251.88,800],["2025-05-15",25588.57,25588.57,25336.05,25336.05,1300],["2025-05-16",25672.75,28618.8,25672.75,26261.96,6100],["2025-05-19",26261.96,26261.96,25336.05,25841.09,7000],["2025-05-20",26598.65,26598.65,26598.65,26598.65,600],["2025-05-21",26598.65,26598.65,26009.44,26009.44,500],["2025-05-22",26093.61,26093.61,26093.61,26093.61,500],["2025-05-23",26430.3,26430.3,25672.75,25672.75,2400],["2025-05-26",25841.09,26009.44,25756.92,25756.92,7100],["2025-05-27",25756.92,25925.27,25756.92,25925.27,600],["2025-05-28",25925.27,26261.96,25841.09,26177.78,2400],["2025-05-29",26093.61,26093.61,26093.61,26093.61,100],["2025-05-30",26261.96,26261.96,26261.96,26261.96,1000],["2025-06-02",25756.92,25756.92,25756.92,25756.92,1100],["2025-06-03",25925.27,26009.44,25251.88,25672.75,15600],["2025-06-04",26346.13,26346.13,25841.09,26177.78,1100],["2025-06-05",25672.75,25841.09,25672.75,25841.09,7200],["2025-06-06",26093.61,26177.78,26093.61,26177.78,2300],["2025-06-09",26009.44,26093.61,25925.27,25925.27,2000],["2025-06-10",26346.13,26346.13,26346.13,26346.13,600],["2025-06-11",25756.92,25756.92,25588.57,25756.92,13400],["2025-06-12",25756.92,25925.27,25756.92,25841.09,3600],["2025-06-13",25841.09,25925.27,25588.57,25756.92,5600],["2025-06-16",26093.61,26093.61,25756.92,25841.09,2900],["2025-06-17",25756.92,25925.27,25756.92,25841.09,3800],["2025-06-18",25841.09,25841.09,25841.09,25841.09,1900],["2025-06-19",25841.09,25841.09,25841.09,25841.09,200],["2025-06-20",25925.27,25925.27,25841.09,25841.09,4200],["2025-06-23",25841.09,26093.61,25841.09,25841.09,19700],["2025-06-24",25841.09,25841.09,25588.57,25756.92,21000],["2025-06-25",25672.75,25672.75,25672.75,25672.75,8100],["2025-06-26",25588.57,25841.09,25504.4,25756.92,13200],["2025-06-27",25925.27,26009.44,25588.57,25588.57,9600],["2025-06-30",25841.09,25841.09,25504.4,25504.4,14100],["2025-07-01",25588.57,25756.92,25420.23,25756.92,5600],["2025-07-02",25588.57,25756.92,25420.23,25756.92,9800],["2025-07-03",25588.57,25672.75,25336.05,25672.75,2600],["2025-07-04",25504.4,25672.75,25420.23,25420.23,114600],["2025-07-07",25504.4,25672.75,25251.88,25251.88,47800],["2025-07-08",25336.05,25588.57,25251.88,25420.23,18200],["2025-07-09",25336.05,25336.05,25251.88,25251.88,6000],["2025-07-10",25251.88,25504.4,25251.88,25251.88,3900],["2025-07-11",25588.57,25588.57,25251.88,25420.23,5600],["2025-07-14",25251.88,25504.4,25251.88,25420.23,3000],["2025-07-15",25336.05,25672.75,25251.88,25420.23,8500],["2025-07-16",25251.88,25420.23,25251.88,25420.23,24800],["2025-07-17",25251.88,25504.4,25251.88,25251.88,12900],["2025-07-18",25251.88,25672.75,25251.88,25672.75,7700],["2025-07-21",26009.44,26935.34,25672.75,26261.96,70300],["2025-07-22",26261.96,28366.28,25672.75,26093.61,41400],["2025-07-23",26093.61,26430.3,25672.75,26093.61,52300],["2025-07-24",26093.61,26514.48,26009.44,26346.13,38600],["2025-07-25",26261.96,26598.65,26009.44,26346.13,32200],["2025-07-28",26514.48,26514.48,26093.61,26177.78,33100],["2025-07-29",26093.61,26177.78,25588.57,25841.09,39700],["2025-07-30",25756.92,25841.09,25756.92,25841.09,10200],["2025-07-31",25925.27,25925.27,25756.92,25925.27,9500],["2025-08-01",25925.27,26261.96,25841.09,25925.27,39100],["2025-08-04",26009.44,26177.78,26009.44,26093.61,4400],["2025-08-05",26261.96,26261.96,25672.75,25841.09,18500],["2025-08-06",25841.09,26093.61,25672.75,26093.61,18300],["2025-08-07",26177.78,26177.78,25925.27,26093.61,13700],["2025-08-08",26093.61,26261.96,25841.09,26093.61,16400],["2025-08-11",26093.61,26093.61,25925.27,26093.61,3800],["2025-08-12",26093.61,26430.3,26093.61,26093.61,97000],["2025-08-13",26430.3,26766.99,26430.3,26430.3,33200],["2025-08-14",26598.65,26682.82,26430.3,26514.48,12400],["2025-08-15",26514.48,26514.48,26093.61,26430.3,20000],["2025-08-18",26261.96,26261.96,26009.44,26093.61,24800],["2025-08-19",26346.13,26346.13,26009.44,26093.61,21300],["2025-08-20",26177.78,26261.96,25925.27,26009.44,24400],["2025-08-21",26093.61,26177.78,25841.09,25841.09,35800],["2025-08-22",26093.61,26093.61,25756.92,25925.27,23100],["2025-08-25",26009.44,26261.96,25925.27,25925.27,23200],["2025-08-26",26093.61,26430.3,26093.61,26346.13,19400],["2025-08-27",26261.96,26514.48,26261.96,26430.3,6100],["2025-08-28",26430.3,26514.48,26346.13,26430.3,5200],["2025-08-29",26430.3,26514.48,26430.3,26430.3,13300],["2025-09-03",26340.4,26879.8,26340.4,26789.9,17600],["2025-09-04",26879.8,26879.8,26610.1,26700.0,33600],["2025-09-05",26700.0,26879.8,26610.1,26700.0,4800],["2025-09-08",26520.2,26610.1,26250.51,26610.1,3600],["2025-09-09",26070.71,26520.2,26070.71,26520.2,8000],["2025-09-10",26430.3,26430.3,26070.71,26160.61,3000],["2025-09-11",26610.1,26610.1,26160.61,26430.3,3100],["2025-09-12",26520.2,26520.2,26160.61,26160.61,500],["2025-09-15",26340.4,26430.3,26070.71,26430.3,6000],["2025-09-16",26250.51,26430.3,26160.61,26250.51,1900],["2025-09-17",26250.51,26520.2,26250.51,26250.51,3400],["2025-09-18",26250.51,26340.4,26160.61,26160.61,1700],["2025-09-19",26160.61,26430.3,26160.61,26430.3,500],["2025-09-22",26250.51,26250.51,26070.71,26070.71,7300],["2025-09-23",26070.71,26340.4,25980.81,26070.71,3200],["2025-09-24",26070.71,26160.61,26070.71,26160.61,1300],["2025-09-25",26160.61,27509.09,26160.61,26969.7,78000],["2025-09-26",26969.7,27868.69,26969.7,27868.69,13000],["2025-09-29",27509.09,27688.89,27419.19,27419.19,7100],["2025-09-30",27598.99,27688.89,27329.29,27598.99,9100],["2025-10-01",27149.49,28318.18,27149.49,28318.18,53300],["2025-10-02",27598.99,28587.88,27598.99,27868.69,6600],["2025-10-03",27778.79,27778.79,27778.79,27778.79,200],["2025-10-06",27419.19,27688.89,27419.19,27509.09,6900],["2025-10-07",27868.69,28767.68,27868.69,28677.78,37900],["2025-10-08",28587.88,29037.37,28587.88,28947.47,12300],["2025-10-09",28048.48,28947.47,28048.48,28947.47,3000],["2025-10-10",28767.68,30565.66,28767.68,30565.66,6200],["2025-10-13",30385.86,30385.86,29217.17,29396.97,1200],["2025-10-14",29576.77,29666.67,29486.87,29486.87,100600],["2025-10-15",29576.77,29576.77,29576.77,29576.77,0],["2025-10-16",27868.69,28048.48,27868.69,28048.48,1700],["2025-10-17",27868.69,28318.18,27149.49,28318.18,4100],["2025-10-20",27958.59,27958.59,27419.19,27419.19,5300],["2025-10-21",27778.79,27778.79,27598.99,27598.99,2300],["2025-10-22",27598.99,27598.99,27239.39,27329.29,16600],["2025-10-23",27419.19,27688.89,27419.19,27688.89,4700],["2025-10-24",27419.19,27598.99,27329.29,27329.29,5700],["2025-10-27",27509.09,27509.09,27329.29,27419.19,17500],["2025-10-28",27419.19,27419.19,27419.19,27419.19,1100],["2025-10-29",27419.19,27419.19,27329.29,27419.19,4500],["2025-10-30",27509.09,27509.09,27149.49,27239.39,11200],["2025-10-31",27239.39,27239.39,27239.39,27239.39,0],["2025-11-03",27239.39,27329.29,27059.6,27059.6,9700],["2025-11-04",27329.29,27509.09,26520.2,27419.19,5800],["2025-11-05",27419.19,27419.19,27149.49,27149.49,2000],["2025-11-06",27239.39,27329.29,27239.39,27329.29,3400],["2025-11-07",27688.89,27688.89,27688.89,27688.89,400],["2025-11-10",27509.09,27509.09,27509.09,27509.09,2200],["2025-11-11",27509.09,27509.09,27509.09,27509.09,100],["2025-11-12",27509.09,27509.09,27509.09,27509.09,1000],["2025-11-13",27509.09,27598.99,27509.09,27598.99,6300],["2025-11-14",27778.79,27958.59,27688.89,27958.59,2400],["2025-11-17",27688.89,27778.79,27509.09,27778.79,10900],["2025-11-18",27868.69,27868.69,27509.09,27868.69,3100],["2025-11-19",28228.28,28318.18,27868.69,27868.69,10300],["2025-11-20",28228.28,28228.28,28228.28,28228.28,900],["2025-11-21",28587.88,28767.68,28587.88,28587.88,1900],["2025-11-24",28228.28,28587.88,27419.19,28587.88,2800],["2025-11-25",28228.28,28228.28,28138.38,28138.38,600],["2025-11-26",27868.69,28408.08,27868.69,28408.08,1600],["2025-11-27",27868.69,27868.69,27868.69,27868.69,600],["2025-11-28",27868.69,27868.69,27868.69,27868.69,1000],["2025-12-01",27868.69,27868.69,27778.79,27778.79,2700],["2025-12-02",27598.99,27778.79,27598.99,27688.89,1000],["2025-12-03",27688.89,27688.89,27688.89,27688.89,2200],["2025-12-04",27868.69,27868.69,27868.69,27868.69,1000],["2025-12-05",27868.69,27868.69,27868.69,27868.69,1000],["2025-12-08",27778.79,27778.79,27778.79,27778.79,500],["2025-12-09",27688.89,27688.89,27598.99,27598.99,1500],["2025-12-10",27239.39,27509.09,27149.49,27509.09,800],["2025-12-11",27239.39,27239.39,27239.39,27239.39,0],["2025-12-12",27329.29,27329.29,27329.29,27329.29,1000],["2025-12-15",27778.79,27778.79,27778.79,27778.79,100],["2025-12-16",27329.29,27509.09,27329.29,27509.09,3800],["2025-12-17",27419.19,27509.09,27419.19,27419.19,17400],["2025-12-18",27419.19,27419.19,27419.19,27419.19,200],["2025-12-19",27329.29,27419.19,26969.7,27419.19,1400],["2025-12-22",27688.89,27688.89,27419.19,27419.19,1700],["2025-12-23",27598.99,27598.99,27598.99,27598.99,600],["2025-12-24",27598.99,27598.99,27329.29,27329.29,3300],["2025-12-25",27598.99,29576.77,27239.39,27239.39,5600],["2025-12-26",27329.29,27329.29,26969.7,27239.39,6100],["2025-12-29",27239.39,27329.29,27149.49,27239.39,7300],["2025-12-30",27239.39,27329.29,27239.39,27239.39,3400],["2025-12-31",27329.29,28767.68,27329.29,28767.68,8600],["2026-01-05",27778.79,27778.79,27419.19,27419.19,1300],["2026-01-06",27509.09,27509.09,27419.19,27419.19,2700],["2026-01-07",27419.19,27419.19,27419.19,27419.19,500],["2026-01-08",27868.69,27868.69,27419.19,27419.19,10300],["2026-01-09",27419.19,27419.19,27329.29,27329.29,1800],["2026-01-12",28587.88,28587.88,27419.19,27868.69,8500],["2026-01-13",27778.79,27778.79,27509.09,27509.09,1300],["2026-01-14",28318.18,28587.88,27419.19,27419.19,7000],["2026-01-15",27419.19,27419.19,27419.19,27419.19,2700],["2026-01-16",27419.19,27419.19,27419.19,27419.19,11800],["2026-01-19",27419.19,27419.19,27329.29,27329.29,3000],["2026-01-20",27419.19,28048.48,27419.19,27419.19,5300],["2026-01-21",27688.89,27778.79,27419.19,27419.19,1800],["2026-01-22",27419.19,27419.19,27149.49,27329.29,5500],["2026-01-23",27059.6,27329.29,27059.6,27059.6,2400],["2026-01-26",26969.7,27329.29,26969.7,27329.29,1000],["2026-01-27",26969.7,26969.7,26969.7,26969.7,800],["2026-01-28",26969.7,26969.7,26879.8,26879.8,900],["2026-01-29",26520.2,26789.9,26070.71,26700.0,6100],["2026-01-30",26430.3,26430.3,26430.3,26430.3,0],["2026-02-02",26789.9,26789.9,26789.9,26789.9,100],["2026-02-03",26789.9,26789.9,26789.9,26789.9,0],["2026-02-04",26789.9,26789.9,26789.9,26789.9,500],["2026-02-05",26879.8,26969.7,26700.0,26969.7,3100],["2026-02-06",26610.1,26879.8,26520.2,26879.8,3200],["2026-02-09",26520.2,26520.2,26430.3,26430.3,1600],["2026-02-10",26520.2,26520.2,26520.2,26520.2,500],["2026-02-11",26610.1,26610.1,26250.51,26520.2,4100],["2026-02-12",26879.8,26879.8,26879.8,26879.8,500],["2026-02-13",26520.2,26520.2,26430.3,26430.3,1300],["2026-02-23",26430.3,26879.8,26430.3,26879.8,400],["2026-02-24",27509.09,27778.79,26520.2,26520.2,900],["2026-02-25",26879.8,26879.8,26879.8,26879.8,0],["2026-02-26",26969.7,26969.7,26969.7,26969.7,500],["2026-02-27",26969.7,26969.7,26610.1,26610.1,1300],["2026-03-02",26700.0,26969.7,26700.0,26789.9,1100],["2026-03-03",26789.9,26969.7,26700.0,26969.7,3200],["2026-03-04",26430.3,26879.8,26430.3,26879.8,200],["2026-03-05",26430.3,26430.3,26430.3,26430.3,1500],["2026-03-06",26789.9,26789.9,26250.51,26250.51,1100],["2026-03-09",26070.71,26070.71,24722.22,24722.22,8800],["2026-03-10",26789.9,26789.9,25711.11,25711.11,2900],["2026-03-11",26160.61,27419.19,26160.61,26969.7,101500],["2026-03-12",26789.9,26789.9,24812.12,26700.0,7400],["2026-03-13",26700.0,26700.0,25890.91,25890.91,900],["2026-03-16",26070.71,26070.71,26070.71,26070.71,0],["2026-03-17",26070.71,26789.9,25890.91,26070.71,700],["2026-03-18",26160.61,26160.61,26160.61,26160.61,2100],["2026-03-19",25801.01,25890.91,25801.01,25801.01,2200],["2026-03-20",25801.01,25890.91,25801.01,25890.91,3000],["2026-03-23",25890.91,26250.51,25171.72,26250.51,4700],["2026-03-24",25531.31,26520.2,25531.31,26070.71,10900],["2026-03-25",26520.2,26520.2,26250.51,26520.2,9700],["2026-03-26",26520.2,26520.2,26520.2,26520.2,500],["2026-03-27",26070.71,26070.71,26070.71,26070.71,500],["2026-03-30",26070.71,26160.61,26070.71,26160.61,800],["2026-03-31",26250.51,26250.51,26250.51,26250.51,900],["2026-04-01",26250.51,26250.51,26250.51,26250.51,1600],["2026-04-02",26250.51,26250.51,26250.51,26250.51,0],["2026-04-03",26250.51,26250.51,26250.51,26250.51,700],["2026-04-06",26250.51,26250.51,26070.71,26070.71,4700],["2026-04-07",26070.71,26070.71,26070.71,26070.71,6800],["2026-04-08",26070.71,26070.71,26070.71,26070.71,16300],["2026-04-09",26070.71,26070.71,26070.71,26070.71,3600],["2026-04-10",26070.71,26070.71,25980.81,25980.81,1200],["2026-04-13",25890.91,25980.81,25890.91,25890.91,5900],["2026-04-14",25801.01,25801.01,25801.01,25801.01,2200],["2026-04-15",26070.71,26789.9,26070.71,26789.9,9800],["2026-04-16",26160.61,26160.61,26160.61,26160.61,0],["2026-04-17",26430.3,26610.1,26430.3,26610.1,700],["2026-04-20",26610.1,26610.1,26610.1,26610.1,11900],["2026-04-21",26520.2,26610.1,26520.2,26610.1,3200],["2026-04-22",26520.2,26520.2,26520.2,26520.2,0],["2026-04-23",26520.2,26520.2,26430.3,26520.2,3600],["2026-04-24",26520.2,26520.2,26520.2,26520.2,6800],["2026-04-28",26969.7,26969.7,26879.8,26879.8,1100],["2026-04-29",26789.9,26789.9,26789.9,26789.9,600],["2026-05-04",26789.9,26879.8,26789.9,26879.8,1800],["2026-05-05",26700.0,26789.9,26700.0,26700.0,3700],["2026-05-06",26700.0,26789.9,26700.0,26789.9,900],["2026-05-07",26700.0,26700.0,26700.0,26700.0,0],["2026-05-08",26520.2,26700.0,26520.2,26700.0,4100],["2026-05-11",26520.2,26789.9,26520.2,26789.9,300],["2026-05-12",26610.1,26610.1,26610.1,26610.1,0],["2026-05-13",26789.9,26789.9,26789.9,26789.9,400],["2026-05-14",26969.7,27688.89,26969.7,27598.99,12600],["2026-05-15",27868.69,28048.48,27419.19,27419.19,2200],["2026-05-18",27688.89,27688.89,27688.89,27688.89,0],["2026-05-19",27509.09,27509.09,27509.09,27509.09,100],["2026-05-20",27419.19,27509.09,27329.29,27509.09,7200],["2026-05-21",27509.09,27509.09,27509.09,27509.09,0],["2026-05-22",27509.09,27509.09,26969.7,26969.7,3600],["2026-05-25",27239.39,27239.39,27239.39,27239.39,300],["2026-05-26",27059.6,27059.6,27059.6,27059.6,2100],["2026-05-27",27059.6,27059.6,27059.6,27059.6,2300],["2026-05-28",27059.6,27059.6,27059.6,27059.6,100],["2026-05-29",26969.7,27059.6,26969.7,27059.6,900],["2026-06-01",27059.6,27059.6,27059.6,27059.6,2300],["2026-06-02",27059.6,27688.89,27059.6,27688.89,600],["2026-06-03",27419.19,27419.19,27419.19,27419.19,100],["2026-06-04",27419.19,27419.19,27419.19,27419.19,0],["2026-06-05",27419.19,27419.19,27419.19,27419.19,0],["2026-06-08",27419.19,27419.19,27419.19,27419.19,0],["2026-06-09",26520.2,27239.39,26520.2,27239.39,400],["2026-06-10",26969.7,26969.7,26969.7,26969.7,4800],["2026-06-11",27149.49,27149.49,26879.8,27059.6,2000],["2026-06-12",27149.49,27149.49,26969.7,26969.7,3500],["2026-06-15",27059.6,27059.6,27059.6,27059.6,0],["2026-06-16",27059.6,27059.6,27059.6,27059.6,0],["2026-06-17",27149.49,27149.49,27149.49,27149.49,100],["2026-06-18",27149.49,27149.49,27149.49,27149.49,0],["2026-06-19",27059.6,27059.6,27059.6,27059.6,500],["2026-06-22",27059.6,27059.6,27059.6,27059.6,0],["2026-06-23",27149.49,27149.49,27149.49,27149.49,400],["2026-06-24",27149.49,27149.49,27149.49,27149.49,0],["2026-06-25",27149.49,27149.49,26969.7,26969.7,13400],["2026-06-26",26969.7,26969.7,26969.7,26969.7,0],["2026-06-29",26969.7,26969.7,26969.7,26969.7,200],["2026-06-30",27509.09,28677.78,27059.6,27059.6,33300],["2026-07-01",27778.79,27778.79,27419.19,27419.19,700],["2026-07-02",27239.39,27419.19,26969.7,27419.19,11100],["2026-07-03",27239.39,27239.39,27239.39,27239.39,0],["2026-07-06",26969.7,26969.7,26969.7,26969.7,1000],["2026-07-07",26969.7,26969.7,26969.7,26969.7,1100],["2026-07-08",26969.7,26969.7,26969.7,26969.7,2000],["2026-07-09",27149.49,27239.39,27149.49,27239.39,1200],["2026-07-10",27239.39,27419.19,27239.39,27329.29,1300],["2026-07-13",27239.39,27239.39,27239.39,27239.39,800],["2026-07-14",27239.39,27329.29,27059.6,27149.49,9600],["2026-07-15",27059.6,27059.6,26969.7,27059.6,3900],["2026-07-16",26969.7,26969.7,26789.9,26879.8,5400],["2026-07-17",26969.7,26969.7,26520.2,26520.2,4600],["2026-07-20",26200.0,26700.0,25500.0,26000.0,5200],["2026-07-21",25000.0,26100.0,25000.0,26100.0,12000],["2026-07-22",25400.0,25500.0,25000.0,25300.0,4600],["2026-07-23",25200.0,25700.0,24900.0,24900.0,3200],["2026-07-24",24900.0,25200.0,24900.0,25200.0,1700],["2026-07-27",25000.0,25100.0,25000.0,25000.0,3600],["2026-07-28",23500.0,25100.0,23500.0,25000.0,2900],["2026-07-29",24600.0,24600.0,24600.0,24600.0,400],["2026-07-30",24700.0,24700.0,24600.0,24600.0,5100],["2026-07-31",24600.0,24600.0,24300.0,24300.0,500],["2026-08-03",24500.0,24900.0,24400.0,24900.0,2300],["2026-08-04",24500.0,24500.0,24500.0,24500.0,2100],["2026-08-05",24500.0,25000.0,24500.0,25000.0,2400],["2026-08-06",22100.0,24700.0,22100.0,24700.0,800],["2026-08-07",23400.0,24200.0,23200.0,24200.0,400],["2026-08-10",23800.0,23800.0,23600.0,23600.0,2400],["2026-08-11",26700.0,26700.0,23700.0,23700.0,600],["2026-08-12",24900.0,24900.0,24900.0,24900.0,100],["2026-08-13",24900.0,24900.0,24900.0,24900.0,200],["2026-08-14",25100.0,25100.0,24200.0,24200.0,1300],["2026-08-17",24400.0,24400.0,24400.0,24400.0,0],["2026-08-18",24400.0,24400.0,24400.0,24400.0,0],["2026-08-19",25700.0,25700.0,25000.0,25000.0,800],["2026-08-20",25000.0,25300.0,24900.0,24900.0,1300],["2026-08-21",24500.0,25300.0,24400.0,25300.0,400],["2026-08-24",25000.0,25000.0,24900.0,24900.0,600],["2026-08-25",25000.0,25000.0,25000.0,25000.0,100],["2026-08-26",25000.0,25000.0,25000.0,25000.0,0],["2026-08-27",25000.0,25000.0,24600.0,24600.0,3700],["2026-08-28",25000.0,25000.0,25000.0,25000.0,1000],["2026-09-03",24500.0,24600.0,24500.0,24500.0,600],["2026-09-04",24300.0,24300.0,24300.0,24300.0,100],["2026-09-07",24300.0,24300.0,24300.0,24300.0,0],["2026-09-08",24300.0,24300.0,24300.0,24300.0,0],["2026-09-09",24300.0,24300.0,24300.0,24300.0,0],["2026-09-10",24300.0,24300.0,24300.0,24300.0,0],["2026-09-11",24300.0,24300.0,24300.0,24300.0,0],["2026-09-14",24300.0,24300.0,24300.0,24300.0,200],["2026-09-15",25500.0,25500.0,25000.0,25000.0,400],["2026-09-16",25100.0,25100.0,25100.0,25100.0,0],["2026-09-17",25100.0,25100.0,25100.0,25100.0,100],["2026-09-18",25000.0,25100.0,23100.0,25100.0,2600],["2026-09-21",24100.0,25000.0,24100.0,25000.0,3800],["2026-09-22",24800.0,24800.0,24800.0,24800.0,0],["2026-09-23",24800.0,24800.0,24800.0,24800.0,0],["2026-09-24",23500.0,23500.0,23500.0,23500.0,100],["2026-09-25",24000.0,24000.0,24000.0,24000.0,100],["2026-09-28",24000.0,24000.0,24000.0,24000.0,200],["2026-09-29",23800.0,24500.0,23800.0,24100.0,5200],["2026-09-30",24100.0,24100.0,24100.0,24100.0,1500],["2026-10-01",24100.0,24100.0,24100.0,24100.0,0],["2026-10-02",24000.0,24000.0,24000.0,24000.0,1100],["2026-10-05",23700.0,23700.0,23400.0,23400.0,4400],["2026-10-06",23500.0,23900.0,23500.0,23900.0,200],["2026-10-07",23700.0,23700.0,23700.0,23700.0,0],["2026-10-08",23300.0,23300.0,23300.0,23300.0,500],["2026-10-09",23000.0,23000.0,22000.0,22700.0,4700],["2026-10-12",22300.0,22300.0,22200.0,22200.0,700]]}