{"sym":"SAC","index":false,"bars":[["2016-11-08",5554.73,5554.73,5554.73,5554.73,300],["2016-11-09",6386.05,6386.05,6386.05,6386.05,200],["2016-11-10",7330.74,7330.74,6801.72,6801.72,700],["2016-11-11",6801.72,6801.72,6045.97,6045.97,600],["2016-11-14",5252.44,5252.44,5252.44,5252.44,300],["2016-11-15",4496.69,4496.69,4496.69,4496.69,100],["2016-11-16",4496.69,4496.69,4496.69,4496.69,0],["2016-11-17",3854.31,3854.31,3854.31,3854.31,100],["2016-11-18",3287.5,3287.5,3287.5,3287.5,13200],["2016-11-21",3287.5,3778.73,2796.26,3778.73,20700],["2016-11-22",3249.71,3249.71,3249.71,3249.71,1100],["2016-11-23",3703.16,3703.16,3703.16,3703.16,100],["2016-11-24",3174.13,3174.13,3174.13,3174.13,2000],["2016-11-25",2796.26,2796.26,2796.26,2796.26,300],["2016-11-28",3211.92,3211.92,3211.92,3211.92,2700],["2016-11-29",2758.47,2758.47,2758.47,2758.47,500],["2016-11-30",3022.98,3136.35,2758.47,2758.47,3300],["2016-12-01",2985.2,2985.2,2985.2,2985.2,0],["2016-12-02",2985.2,2985.2,2985.2,2985.2,0],["2016-12-05",3022.98,3022.98,3022.98,3022.98,200],["2016-12-06",3022.98,3022.98,3022.98,3022.98,0],["2016-12-07",3022.98,3022.98,3022.98,3022.98,0],["2016-12-08",3476.43,3476.43,3476.43,3476.43,100],["2016-12-09",3400.86,3400.86,3400.86,3400.86,500],["2016-12-12",3589.79,3589.79,3589.79,3589.79,200],["2016-12-13",3211.92,3211.92,3211.92,3211.92,900],["2016-12-14",3211.92,3211.92,3211.92,3211.92,500],["2016-12-15",3211.92,3211.92,3211.92,3211.92,10700],["2016-12-16",3211.92,3211.92,3211.92,3211.92,0],["2016-12-19",3211.92,3211.92,3211.92,3211.92,7300],["2016-12-20",3363.07,3363.07,3098.56,3098.56,4500],["2016-12-21",3022.98,3022.98,2985.2,2985.2,8400],["2016-12-22",3022.98,3022.98,3022.98,3022.98,0],["2016-12-23",3022.98,3022.98,3022.98,3022.98,0],["2016-12-26",3022.98,3022.98,2834.05,2834.05,5100],["2016-12-27",3249.71,3249.71,2758.47,2871.84,36900],["2016-12-28",2834.05,2834.05,2834.05,2834.05,0],["2016-12-29",3211.92,3211.92,3211.92,3211.92,100],["2016-12-30",3211.92,3211.92,3211.92,3211.92,0],["2017-01-03",3211.92,3211.92,3211.92,3211.92,200],["2017-01-04",3211.92,3211.92,3211.92,3211.92,300],["2017-01-05",3211.92,3211.92,3211.92,3211.92,0],["2017-01-06",3211.92,3211.92,3211.92,3211.92,0],["2017-01-09",3211.92,3211.92,3211.92,3211.92,0],["2017-01-10",3211.92,3211.92,3211.92,3211.92,0],["2017-01-11",3211.92,3211.92,3211.92,3211.92,0],["2017-01-12",3211.92,3211.92,3211.92,3211.92,0],["2017-01-13",3211.92,3211.92,3211.92,3211.92,0],["2017-01-16",3211.92,3211.92,3211.92,3211.92,0],["2017-01-17",3211.92,3211.92,3211.92,3211.92,0],["2017-01-18",3211.92,3211.92,3211.92,3211.92,0],["2017-01-19",3022.98,3022.98,3022.98,3022.98,2700],["2017-01-20",3022.98,3022.98,3022.98,3022.98,2000],["2017-01-23",3022.98,3022.98,3022.98,3022.98,2700],["2017-01-24",3400.86,3400.86,3400.86,3400.86,100],["2017-01-25",3778.73,3778.73,3778.73,3778.73,200],["2017-02-02",3778.73,3778.73,3778.73,3778.73,0],["2017-02-03",3778.73,3778.73,3778.73,3778.73,0],["2017-02-06",3778.73,3778.73,3778.73,3778.73,0],["2017-02-07",3589.79,3589.79,3589.79,3589.79,100],["2017-02-08",3400.86,3400.86,3400.86,3400.86,4100],["2017-02-09",3400.86,3400.86,3400.86,3400.86,0],["2017-02-10",3400.86,3400.86,3400.86,3400.86,0],["2017-02-13",3400.86,3400.86,3400.86,3400.86,0],["2017-02-14",3211.92,3211.92,3211.92,3211.92,400],["2017-02-15",3211.92,3211.92,3211.92,3211.92,0],["2017-02-16",3211.92,3211.92,3211.92,3211.92,0],["2017-02-17",3211.92,3211.92,3211.92,3211.92,0],["2017-02-20",3022.98,3022.98,3022.98,3022.98,600],["2017-02-21",3022.98,3022.98,3022.98,3022.98,0],["2017-02-22",3022.98,3022.98,3022.98,3022.98,3500],["2017-02-23",3022.98,3022.98,3022.98,3022.98,4600],["2017-02-24",3022.98,3022.98,3022.98,3022.98,5800],["2017-02-27",3022.98,3022.98,3022.98,3022.98,0],["2017-02-28",3400.86,3400.86,3400.86,3400.86,300],["2017-03-01",3400.86,3400.86,3400.86,3400.86,0],["2017-03-02",3892.09,3892.09,3400.86,3892.09,44300],["2017-03-03",3892.09,3892.09,3892.09,3892.09,0],["2017-03-06",3892.09,3892.09,3892.09,3892.09,7500],["2017-03-07",3892.09,3892.09,3892.09,3892.09,3200],["2017-03-08",4458.9,4458.9,4345.54,4345.54,3200],["2017-03-09",5063.5,5063.5,5063.5,5063.5,100],["2017-03-10",5290.22,5290.22,5290.22,5290.22,3100],["2017-03-13",4534.48,4534.48,4534.48,4534.48,100],["2017-03-14",4534.48,4534.48,4534.48,4534.48,0],["2017-03-15",4534.48,4534.48,4534.48,4534.48,0],["2017-03-16",4534.48,4534.48,4534.48,4534.48,0],["2017-03-17",4685.63,4685.63,3854.31,3854.31,1100],["2017-03-20",4345.54,4345.54,4345.54,4345.54,100],["2017-03-21",4345.54,4383.33,4345.54,4383.33,17800],["2017-03-22",4345.54,4345.54,4345.54,4345.54,600],["2017-03-23",4345.54,4345.54,4345.54,4345.54,0],["2017-03-24",4345.54,4345.54,4345.54,4345.54,3500],["2017-03-27",4534.48,4534.48,4534.48,4534.48,2000],["2017-03-28",5101.29,5101.29,4345.54,4345.54,9200],["2017-03-29",4383.33,4383.33,4383.33,4383.33,100],["2017-03-30",4383.33,4383.33,4383.33,4383.33,0],["2017-03-31",4534.48,4534.48,4534.48,4534.48,1026],["2017-04-03",4534.48,4534.48,4345.54,4345.54,200],["2017-04-04",4458.9,4458.9,4458.9,4458.9,0],["2017-04-05",3816.52,4534.48,3816.52,4383.33,3926],["2017-04-07",4383.33,4383.33,4383.33,4383.33,0],["2017-04-10",4383.33,4383.33,4383.33,4383.33,0],["2017-04-11",4383.33,4383.33,4383.33,4383.33,0],["2017-04-12",4383.33,4383.33,4383.33,4383.33,2000],["2017-04-13",4383.33,4383.33,4383.33,4383.33,0],["2017-04-14",4912.35,4912.35,4912.35,4912.35,100],["2017-04-17",4912.35,4912.35,4912.35,4912.35,0],["2017-04-18",4345.54,4345.54,4345.54,4345.54,1800],["2017-04-19",4345.54,4345.54,4345.54,4345.54,0],["2017-04-20",4345.54,4345.54,4345.54,4345.54,0],["2017-04-21",4345.54,4345.54,4345.54,4345.54,2000],["2017-04-24",3703.16,3703.16,3703.16,3703.16,400],["2017-04-25",4232.18,4232.18,4232.18,4232.18,100],["2017-04-26",4723.41,4723.41,4723.41,4723.41,100],["2017-04-27",4723.41,4723.41,4723.41,4723.41,0],["2017-04-28",4723.41,4723.41,4723.41,4723.41,0],["2017-05-03",4043.24,4043.24,4043.24,4043.24,1000],["2017-05-04",4421.11,4421.11,4421.11,4421.11,100],["2017-05-05",4421.11,4421.11,4421.11,4421.11,0],["2017-05-08",4421.11,4421.11,4421.11,4421.11,0],["2017-05-09",3778.73,3778.73,3778.73,3778.73,1400],["2017-05-10",4269.97,4345.54,4269.97,4345.54,4300],["2017-05-11",4345.54,4458.9,4307.75,4345.54,7100],["2017-05-12",4383.33,4383.33,4383.33,4383.33,200],["2017-05-15",4383.33,4383.33,4383.33,4383.33,0],["2017-05-16",3967.67,4458.9,3967.67,4458.9,2200],["2017-05-17",4534.48,4534.48,4345.54,4345.54,400],["2017-05-18",4458.9,4458.9,4458.9,4458.9,0],["2017-05-19",4383.33,4383.33,4383.33,4383.33,700],["2017-05-22",4345.54,4458.9,4345.54,4458.9,6100],["2017-05-23",4458.9,4534.48,4458.9,4534.48,9000],["2017-05-24",4580.74,4580.74,4580.74,4580.74,100],["2017-05-25",4622.76,4622.76,4622.76,4622.76,100],["2017-05-26",4118.46,4202.51,4118.46,4202.51,3000],["2017-05-29",4160.49,4160.49,4160.49,4160.49,0],["2017-05-30",4412.64,4454.66,4412.64,4454.66,4800],["2017-05-31",4412.64,4454.66,4412.64,4454.66,3500],["2017-06-01",4454.66,4454.66,4454.66,4454.66,0],["2017-06-02",4202.51,4202.51,4202.51,4202.51,1000],["2017-06-05",4202.51,4202.51,4202.51,4202.51,0],["2017-06-06",4202.51,4202.51,4202.51,4202.51,0],["2017-06-07",4202.51,4202.51,3656.19,3656.19,3000],["2017-06-08",3992.39,4370.61,3404.04,4370.61,2000],["2017-06-09",3950.36,3950.36,3950.36,3950.36,0],["2017-06-12",3950.36,3950.36,3950.36,3950.36,0],["2017-06-13",3950.36,3950.36,3950.36,3950.36,0],["2017-06-14",3572.14,3950.36,3362.01,3950.36,1700],["2017-06-15",4034.41,4076.44,3446.06,3572.14,2900],["2017-06-16",4370.61,4370.61,3404.04,3404.04,2200],["2017-06-19",3908.34,3950.36,3908.34,3950.36,400],["2017-06-20",3572.14,3992.39,3572.14,3698.21,18100],["2017-06-21",3614.16,4076.44,3488.09,3614.16,21300],["2017-06-22",3614.16,3614.16,3614.16,3614.16,1900],["2017-06-23",3950.36,3950.36,3950.36,3950.36,100],["2017-06-26",3488.09,3950.36,3488.09,3908.34,6800],["2017-06-27",3950.36,3950.36,3950.36,3950.36,100],["2017-06-28",3950.36,3950.36,3950.36,3950.36,0],["2017-06-29",3950.36,3950.36,3950.36,3950.36,0],["2017-06-30",3950.36,3950.36,3950.36,3950.36,0],["2017-07-03",3950.36,3950.36,3950.36,3950.36,0],["2017-07-04",3992.39,3992.39,3866.31,3866.31,800],["2017-07-05",3614.16,3614.16,3614.16,3614.16,200],["2017-07-06",4034.41,4034.41,4034.41,4034.41,100],["2017-07-07",4034.41,4034.41,4034.41,4034.41,0],["2017-07-10",4034.41,4034.41,3614.16,3698.21,10100],["2017-07-11",3656.19,3656.19,3656.19,3656.19,3000],["2017-07-12",3782.26,3866.31,3782.26,3866.31,2000],["2017-07-13",3950.36,3950.36,3950.36,3950.36,100],["2017-07-14",3950.36,3950.36,3950.36,3950.36,0],["2017-07-17",3698.21,3782.26,3698.21,3782.26,1300],["2017-07-18",3740.24,3740.24,3740.24,3740.24,100],["2017-07-19",4034.41,4034.41,4034.41,4034.41,100],["2017-07-20",3614.16,3614.16,3614.16,3614.16,1800],["2017-07-21",3992.39,3992.39,3992.39,3992.39,100],["2017-07-24",3992.39,3992.39,3992.39,3992.39,0],["2017-07-25",3992.39,3992.39,3992.39,3992.39,0],["2017-07-26",3992.39,3992.39,3992.39,3992.39,600],["2017-07-27",3950.36,3992.39,3950.36,3950.36,1900],["2017-07-28",3950.36,3950.36,3782.26,3782.26,1500],["2017-07-31",3908.34,3992.39,3782.26,3782.26,3200],["2017-08-01",3908.34,4034.41,3908.34,4034.41,18700],["2017-08-02",4034.41,4034.41,3992.39,3992.39,5100],["2017-08-03",3992.39,3992.39,3992.39,3992.39,1100],["2017-08-04",4328.59,4412.64,4202.51,4412.64,22000],["2017-08-07",4286.56,4370.61,4202.51,4202.51,7800],["2017-08-08",4202.51,4202.51,4034.41,4034.41,3900],["2017-08-09",4118.46,4118.46,4118.46,4118.46,0],["2017-08-10",4118.46,4118.46,4118.46,4118.46,0],["2017-08-11",3782.26,3866.31,3782.26,3866.31,1400],["2017-08-14",3992.39,4118.46,3908.34,3908.34,6300],["2017-08-15",3950.36,3950.36,3866.31,3866.31,3400],["2017-08-16",3950.36,3950.36,3950.36,3950.36,1000],["2017-08-17",4160.49,4202.51,3950.36,3950.36,4500],["2017-08-18",4202.51,4328.59,3992.39,4328.59,8900],["2017-08-21",4328.59,4412.64,4244.54,4412.64,41900],["2017-08-22",4412.64,4412.64,4286.56,4286.56,4000],["2017-08-23",4328.59,4328.59,4328.59,4328.59,1200],["2017-08-24",3866.31,4412.64,3866.31,4412.64,4000],["2017-08-25",4370.61,4454.66,4286.56,4412.64,9100],["2017-08-28",4202.51,4496.69,4202.51,4496.69,13700],["2017-08-29",4496.69,4496.69,4412.64,4412.64,6800],["2017-08-30",4370.61,4370.61,4286.56,4286.56,9600],["2017-08-31",4328.59,4328.59,4244.54,4244.54,3800],["2017-09-01",4286.56,4286.56,4286.56,4286.56,0],["2017-09-05",4328.59,4370.61,4286.56,4370.61,13200],["2017-09-06",4916.94,4916.94,4916.94,4916.94,100],["2017-09-07",4328.59,4496.69,4328.59,4496.69,7000],["2017-09-08",4454.66,4454.66,4412.64,4454.66,14300],["2017-09-11",4454.66,4454.66,4454.66,4454.66,700],["2017-09-12",4538.71,4538.71,4538.71,4538.71,1300],["2017-09-13",4580.74,4580.74,4538.71,4538.71,3100],["2017-09-14",4538.71,4538.71,4286.56,4286.56,400],["2017-09-15",4496.69,4622.76,4496.69,4622.76,63000],["2017-09-18",4916.94,4958.97,4622.76,4958.97,8100],["2017-09-19",4664.79,4664.79,4664.79,4664.79,2100],["2017-09-20",4664.79,4664.79,4538.71,4538.71,500],["2017-09-21",4790.87,4790.87,4790.87,4790.87,800],["2017-09-22",5505.29,5505.29,4580.74,4580.74,6300],["2017-09-25",4622.76,4664.79,4622.76,4664.79,8800],["2017-09-26",5253.14,5253.14,4748.84,4832.89,6300],["2017-09-27",4832.89,5505.29,4832.89,5505.29,14800],["2017-09-28",5127.07,5127.07,5127.07,5127.07,0],["2017-09-29",5127.07,5127.07,5127.07,5127.07,0],["2017-10-02",5127.07,5169.09,5127.07,5169.09,16800],["2017-10-03",5169.09,5799.47,5127.07,5169.09,24500],["2017-10-04",5463.27,6093.64,5463.27,5463.27,3100],["2017-10-05",5463.27,5463.27,5169.09,5169.09,1722],["2017-10-06",5463.27,5673.39,5463.27,5673.39,62400],["2017-10-09",5799.47,5883.52,5547.32,5883.52,33400],["2017-10-10",5673.39,5799.47,5673.39,5673.39,1300],["2017-10-11",5253.14,5715.42,5253.14,5715.42,4100],["2017-10-12",5295.17,5295.17,5295.17,5295.17,100],["2017-10-13",5715.42,5715.42,5379.22,5379.22,902],["2017-10-16",5295.17,5883.52,5295.17,5883.52,1300],["2017-10-17",5673.39,5715.42,5463.27,5715.42,17400],["2017-10-18",5631.37,5631.37,5631.37,5631.37,0],["2017-10-19",5463.27,5673.39,5463.27,5673.39,2900],["2017-10-20",5589.34,5589.34,5589.34,5589.34,0],["2017-10-23",4832.89,5589.34,4832.89,5463.27,10300],["2017-10-24",5379.22,5379.22,5253.14,5253.14,8000],["2017-10-25",4538.71,4832.89,4538.71,4832.89,2000],["2017-10-26",5253.14,5253.14,5253.14,5253.14,22300],["2017-10-27",5253.14,5253.14,5253.14,5253.14,0],["2017-10-30",5253.14,5253.14,5253.14,5253.14,0],["2017-10-31",4538.71,4538.71,4538.71,4538.71,100],["2017-11-01",3866.31,3866.31,3866.31,3866.31,900],["2017-11-02",3866.31,3866.31,3866.31,3866.31,0],["2017-11-03",3950.36,3950.36,3950.36,3950.36,100],["2017-11-06",3950.36,3950.36,3950.36,3950.36,0],["2017-11-07",3740.24,3740.24,3740.24,3740.24,100],["2017-11-08",3824.29,3824.29,3824.29,3824.29,900],["2017-11-09",3824.29,3824.29,3824.29,3824.29,0],["2017-11-10",3824.29,3824.29,3824.29,3824.29,0],["2017-11-13",3824.29,3824.29,3824.29,3824.29,0],["2017-11-14",4370.61,4370.61,4370.61,4370.61,400],["2017-11-15",4370.61,4370.61,4370.61,4370.61,0],["2017-11-16",4412.64,4412.64,4412.64,4412.64,300],["2017-11-17",4412.64,4412.64,4412.64,4412.64,0],["2017-11-20",5000.99,5000.99,5000.99,5000.99,100],["2017-11-21",4832.89,4832.89,4832.89,4832.89,10000],["2017-11-22",5043.02,5505.29,5043.02,5505.29,2800],["2017-11-23",5169.09,5169.09,5169.09,5169.09,18200],["2017-11-24",5043.02,5463.27,5043.02,5463.27,71800],["2017-11-27",5379.22,5379.22,5379.22,5379.22,0],["2017-11-28",5505.29,6177.69,5505.29,5883.52,8100],["2017-11-29",5883.52,5883.52,5673.39,5673.39,12700],["2017-11-30",5673.39,5757.44,5673.39,5715.42,7300],["2017-12-01",6177.69,6555.92,6177.69,6555.92,200],["2017-12-04",5673.39,5673.39,5673.39,5673.39,9600],["2017-12-05",5673.39,5799.47,5673.39,5799.47,18300],["2017-12-06",5673.39,5883.52,5673.39,5883.52,11200],["2017-12-07",5883.52,5925.54,5883.52,5925.54,8500],["2017-12-08",5883.52,5883.52,5883.52,5883.52,8800],["2017-12-11",5883.52,6009.59,5883.52,6009.59,16000],["2017-12-12",5883.52,5883.52,5883.52,5883.52,4800],["2017-12-13",5883.52,5883.52,5883.52,5883.52,5200],["2017-12-14",5925.54,5967.57,5925.54,5967.57,3000],["2017-12-15",5967.57,6009.59,5967.57,6009.59,7700],["2017-12-18",6051.62,6135.67,6051.62,6135.67,11500],["2017-12-19",6135.67,6135.67,6135.67,6135.67,14200],["2017-12-20",6219.72,6219.72,6135.67,6135.67,1200],["2017-12-21",6219.72,6219.72,6219.72,6219.72,1000],["2017-12-22",6219.72,6219.72,6219.72,6219.72,0],["2017-12-25",5337.19,5337.19,5337.19,5337.19,100],["2017-12-26",6135.67,6135.67,6135.67,6135.67,500],["2017-12-27",6135.67,6135.67,6135.67,6135.67,0],["2017-12-28",6135.67,6135.67,6135.67,6135.67,0],["2017-12-29",6135.67,6135.67,6135.67,6135.67,0],["2018-01-02",6135.67,6135.67,6135.67,6135.67,0],["2018-01-03",6135.67,6135.67,6135.67,6135.67,0],["2018-01-04",6135.67,6135.67,6135.67,6135.67,0],["2018-01-05",6135.67,6135.67,6135.67,6135.67,0],["2018-01-08",6471.87,6471.87,6471.87,6471.87,200],["2018-01-09",6471.87,6471.87,6471.87,6471.87,0],["2018-01-10",6471.87,6471.87,6471.87,6471.87,0],["2018-01-11",6471.87,6471.87,6471.87,6471.87,0],["2018-01-12",6177.69,6177.69,6177.69,6177.69,1000],["2018-01-15",6177.69,6177.69,6177.69,6177.69,0],["2018-01-16",7102.25,7102.25,7102.25,7102.25,300],["2018-01-17",8110.85,8110.85,8110.85,8110.85,300],["2018-01-18",8363.0,8363.0,8363.0,8363.0,200],["2018-01-19",8363.0,8363.0,8363.0,8363.0,0],["2018-01-22",9497.68,9497.68,9497.68,9497.68,200],["2018-01-23",9497.68,9497.68,9497.68,9497.68,0],["2018-01-24",9497.68,9497.68,9497.68,9497.68,0],["2018-01-25",9497.68,9497.68,9497.68,9497.68,0],["2018-01-26",9497.68,9497.68,9497.68,9497.68,0],["2018-01-29",9497.68,9497.68,9497.68,9497.68,0],["2018-01-30",9497.68,9497.68,9497.68,9497.68,0],["2018-01-31",9497.68,9497.68,9497.68,9497.68,0],["2018-02-01",9497.68,9497.68,9497.68,9497.68,0],["2018-02-02",9497.68,9497.68,9497.68,9497.68,0],["2018-02-05",10800.46,10800.46,10800.46,10800.46,400],["2018-02-06",9203.5,9203.5,9203.5,9203.5,100],["2018-02-07",9203.5,9203.5,9203.5,9203.5,0],["2018-02-08",7858.7,8573.13,7858.7,8573.13,500],["2018-02-09",9581.73,9581.73,7186.3,7186.3,600],["2018-02-12",6808.07,9161.48,6808.07,6808.07,400],["2018-02-13",7396.42,7396.42,7396.42,7396.42,0],["2018-02-21",7396.42,7396.42,7396.42,7396.42,0],["2018-02-22",8447.05,8447.05,8447.05,8447.05,300],["2018-02-23",8447.05,8447.05,8447.05,8447.05,0],["2018-02-26",8447.05,8447.05,8447.05,8447.05,0],["2018-02-27",8447.05,8447.05,8447.05,8447.05,0],["2018-02-28",8447.05,8447.05,8447.05,8447.05,0],["2018-03-01",8447.05,8447.05,8447.05,8447.05,0],["2018-03-02",8447.05,8447.05,8447.05,8447.05,0],["2018-03-05",8447.05,8447.05,8447.05,8447.05,0],["2018-03-06",8447.05,8447.05,8447.05,8447.05,0],["2018-03-07",8447.05,8447.05,8447.05,8447.05,0],["2018-03-08",8447.05,8447.05,8447.05,8447.05,0],["2018-03-09",8447.05,8447.05,8447.05,8447.05,0],["2018-03-12",8447.05,8447.05,8447.05,8447.05,0],["2018-03-13",8447.05,8447.05,8447.05,8447.05,0],["2018-03-14",8447.05,8447.05,8447.05,8447.05,0],["2018-03-15",9665.78,9665.78,9665.78,9665.78,200],["2018-03-16",9665.78,9665.78,9665.78,9665.78,0],["2018-03-19",8236.93,8236.93,8236.93,8236.93,200],["2018-03-20",7186.3,8993.38,7144.27,8993.38,700],["2018-03-21",8194.9,8194.9,8194.9,8194.9,0],["2018-03-22",8741.23,8741.23,7018.2,7018.2,300],["2018-03-23",7732.62,7732.62,7732.62,7732.62,100],["2018-03-26",7732.62,7732.62,7732.62,7732.62,0],["2018-03-27",7732.62,7732.62,7732.62,7732.62,50],["2018-03-28",6934.15,7690.6,6724.02,7690.6,400],["2018-03-29",7522.5,7522.5,6009.59,6724.02,900],["2018-03-30",7522.5,7522.5,7522.5,7522.5,100],["2018-04-02",7522.5,7522.5,7522.5,7522.5,0],["2018-04-03",7923.11,7923.11,7923.11,7923.11,100],["2018-04-04",7923.11,7923.11,7923.11,7923.11,0],["2018-04-05",7923.11,7923.11,7923.11,7923.11,0],["2018-04-06",6765.8,6765.8,6765.8,6765.8,14500],["2018-04-09",5831.05,6676.77,5831.05,6676.77,300],["2018-04-10",6098.12,6098.12,6098.12,6098.12,0],["2018-04-11",6454.22,6454.22,6454.22,6454.22,100],["2018-04-12",5519.47,5519.47,5519.47,5519.47,400],["2018-04-13",5519.47,5519.47,5163.37,5163.37,1100],["2018-04-16",4495.69,5964.59,4495.69,5964.59,3100],["2018-04-17",4673.74,4673.74,4673.74,4673.74,1500],["2018-04-18",4050.58,4095.09,4050.58,4095.09,3400],["2018-04-19",4184.11,4184.11,4139.6,4139.6,2100],["2018-04-20",4807.28,4807.28,4807.28,4807.28,3000],["2018-04-23",4851.79,4851.79,4851.79,4851.79,1000],["2018-04-24",4896.3,5563.98,4228.62,5563.98,5700],["2018-04-26",4940.81,4985.32,4940.81,4985.32,2300],["2018-04-27",5029.84,5029.84,5029.84,5029.84,900],["2018-05-02",5029.84,5029.84,5029.84,5029.84,0],["2018-05-03",4451.18,4451.18,4451.18,4451.18,700],["2018-05-04",5118.86,5118.86,5118.86,5118.86,200],["2018-05-07",4540.21,4540.21,4540.21,4540.21,200],["2018-05-08",5207.88,5207.88,5207.88,5207.88,3600],["2018-05-09",5207.88,5207.88,5207.88,5207.88,0],["2018-05-10",5207.88,5207.88,5207.88,5207.88,0],["2018-05-11",5207.88,5207.88,5207.88,5207.88,0],["2018-05-14",5875.56,5875.56,5875.56,5875.56,400],["2018-05-15",6142.63,6142.63,6142.63,6142.63,200],["2018-05-16",6409.7,6409.7,5786.54,5786.54,400],["2018-05-17",6187.14,6187.14,6187.14,6187.14,0],["2018-05-18",7032.87,7032.87,7032.87,7032.87,500],["2018-05-21",7878.59,7878.59,6009.1,6009.1,500],["2018-05-22",7522.5,7522.5,7522.5,7522.5,0],["2018-05-23",7522.5,7522.5,7522.5,7522.5,0],["2018-05-24",7522.5,7522.5,7522.5,7522.5,0],["2018-05-25",7522.5,7522.5,7522.5,7522.5,0],["2018-05-28",7522.5,7522.5,7522.5,7522.5,0],["2018-05-29",7522.5,7522.5,7522.5,7522.5,0],["2018-05-30",7522.5,7522.5,7522.5,7522.5,0],["2018-05-31",7522.5,7522.5,7522.5,7522.5,0],["2018-06-01",8590.78,8590.78,6409.7,6409.7,2000],["2018-06-04",8056.64,8056.64,8056.64,8056.64,0],["2018-06-05",8056.64,8056.64,8056.64,8056.64,0],["2018-06-06",8056.64,8056.64,8056.64,8056.64,0],["2018-06-07",8056.64,8056.64,8056.64,8056.64,0],["2018-06-08",8056.64,8056.64,8056.64,8056.64,0],["2018-06-11",6854.82,6854.82,6854.82,6854.82,100],["2018-06-12",5831.05,5831.05,5831.05,5831.05,1000],["2018-06-13",4985.32,4985.32,4985.32,4985.32,900],["2018-06-14",4896.3,4896.3,4451.18,4495.69,1400],["2018-06-15",5252.4,5252.4,5252.4,5252.4,400],["2018-06-18",5964.59,5964.59,4673.74,4673.74,2900],["2018-06-19",5742.03,5742.03,5742.03,5742.03,800],["2018-06-20",5742.03,5742.03,5742.03,5742.03,0],["2018-06-21",4940.81,5341.42,4940.81,5341.42,700],["2018-06-22",5697.51,5697.51,5697.51,5697.51,500],["2018-06-25",5697.51,5697.51,5697.51,5697.51,0],["2018-06-26",5697.51,5697.51,5697.51,5697.51,0],["2018-06-27",6543.24,6543.24,6543.24,6543.24,1500],["2018-06-28",5563.98,5563.98,5563.98,5563.98,100],["2018-06-29",6098.12,6098.12,6098.12,6098.12,500],["2018-07-02",6098.12,6098.12,6098.12,6098.12,0],["2018-07-03",5207.88,5207.88,5207.88,5207.88,100],["2018-07-04",5207.88,5207.88,5207.88,5207.88,0],["2018-07-05",5920.07,5920.07,5920.07,5920.07,1200],["2018-07-06",5074.35,5074.35,5074.35,5074.35,100],["2018-07-09",4673.74,5653.0,4673.74,5653.0,800],["2018-07-10",4896.3,4896.3,4762.77,4762.77,500],["2018-07-11",5474.96,5474.96,5474.96,5474.96,500],["2018-07-12",5474.96,5474.96,5474.96,5474.96,0],["2018-07-13",5207.88,5207.88,5207.88,5207.88,300],["2018-07-16",5207.88,5207.88,5207.88,5207.88,0],["2018-07-17",5207.88,5207.88,5207.88,5207.88,0],["2018-07-18",5207.88,5207.88,5207.88,5207.88,0],["2018-07-19",5207.88,5207.88,5207.88,5207.88,0],["2018-07-20",4673.74,5296.91,4673.74,5296.91,1800],["2018-07-23",5296.91,5296.91,5296.91,5296.91,400],["2018-07-24",5296.91,5296.91,5296.91,5296.91,0],["2018-07-25",5430.44,5430.44,5385.93,5430.44,1700],["2018-07-26",6142.63,6142.63,6142.63,6142.63,1000],["2018-07-27",7032.87,7032.87,5563.98,5563.98,2400],["2018-07-30",5831.05,5831.05,5831.05,5831.05,100],["2018-07-31",5831.05,5831.05,5831.05,5831.05,0],["2018-08-01",5831.05,5831.05,5831.05,5831.05,0],["2018-08-02",5831.05,5831.05,5831.05,5831.05,0],["2018-08-03",5341.42,5341.42,5341.42,5341.42,1000],["2018-08-06",6142.63,6142.63,5831.05,5831.05,1300],["2018-08-07",6009.1,6009.1,5519.47,5519.47,900],["2018-08-08",5786.54,5786.54,5118.86,5118.86,900],["2018-08-09",5742.03,5742.03,5742.03,5742.03,600],["2018-08-10",5029.84,5029.84,5029.84,5029.84,100],["2018-08-13",5519.47,5563.98,5519.47,5563.98,800],["2018-08-14",5118.86,5742.03,5118.86,5742.03,400],["2018-08-15",5742.03,5742.03,5742.03,5742.03,500],["2018-08-16",5742.03,5742.03,5742.03,5742.03,100],["2018-08-17",5742.03,5742.03,5742.03,5742.03,0],["2018-08-20",5742.03,5742.03,5742.03,5742.03,0],["2018-08-21",5742.03,5742.03,5742.03,5742.03,0],["2018-08-22",5029.84,5653.0,5029.84,5653.0,600],["2018-08-23",5742.03,5742.03,5742.03,5742.03,300],["2018-08-24",5029.84,5029.84,5029.84,5029.84,100],["2018-08-27",5697.51,5697.51,5697.51,5697.51,500],["2018-08-28",5786.54,5831.05,5563.98,5831.05,5000],["2018-08-29",6187.14,6187.14,6187.14,6187.14,500],["2018-08-30",5296.91,5296.91,5296.91,5296.91,100],["2018-08-31",6053.61,6053.61,5029.84,5029.84,1700],["2018-09-04",5786.54,5920.07,5786.54,5920.07,500],["2018-09-05",6187.14,6187.14,6187.14,6187.14,100],["2018-09-06",6142.63,7032.87,6142.63,7032.87,1500],["2018-09-07",6988.36,6988.36,6988.36,6988.36,0],["2018-09-10",6231.66,6231.66,6231.66,6231.66,700],["2018-09-11",6632.26,6632.26,6632.26,6632.26,300],["2018-09-12",6632.26,6632.26,6632.26,6632.26,0],["2018-09-13",6632.26,6632.26,6632.26,6632.26,0],["2018-09-14",6632.26,6632.26,6632.26,6632.26,0],["2018-09-17",6632.26,6632.26,6632.26,6632.26,0],["2018-09-18",5786.54,6231.66,5786.54,6231.66,600],["2018-09-19",5875.56,5875.56,5875.56,5875.56,200],["2018-09-20",5029.84,6632.26,5029.84,6187.14,7900],["2018-09-21",6231.66,6231.66,6187.14,6187.14,2400],["2018-09-24",6632.26,6632.26,6632.26,6632.26,400],["2018-09-25",6632.26,6632.26,6632.26,6632.26,0],["2018-09-26",6632.26,6632.26,6632.26,6632.26,0],["2018-09-27",6632.26,6632.26,6632.26,6632.26,0],["2018-09-28",6632.26,6632.26,6632.26,6632.26,0],["2018-10-01",6632.26,6632.26,6632.26,6632.26,0],["2018-10-02",6632.26,6632.26,6632.26,6632.26,0],["2018-10-03",5653.0,5653.0,5653.0,5653.0,1700],["2018-10-04",6187.14,6187.14,6187.14,6187.14,1000],["2018-10-05",5786.54,5786.54,5786.54,5786.54,400],["2018-10-08",6142.63,6142.63,6009.1,6009.1,3500],["2018-10-09",6009.1,6009.1,6009.1,6009.1,0],["2018-10-10",5964.59,5964.59,5964.59,5964.59,1000],["2018-10-11",5964.59,5964.59,5964.59,5964.59,0],["2018-10-12",6365.19,6365.19,6187.14,6187.14,1300],["2018-10-15",6320.68,6320.68,6320.68,6320.68,0],["2018-10-16",5385.93,5786.54,5385.93,5786.54,3600],["2018-10-17",5964.59,5964.59,5964.59,5964.59,700],["2018-10-18",5385.93,5385.93,5385.93,5385.93,100],["2018-10-19",5385.93,5964.59,4985.32,4985.32,5100],["2018-10-22",5831.05,5831.05,5831.05,5831.05,500],["2018-10-23",5964.59,5964.59,5875.56,5875.56,400],["2018-10-24",5252.4,5742.03,5252.4,5742.03,1000],["2018-10-25",5920.07,5920.07,5920.07,5920.07,500],["2018-10-26",5296.91,5296.91,5118.86,5118.86,1000],["2018-10-29",5519.47,5519.47,5519.47,5519.47,100],["2018-10-30",5964.59,5964.59,5875.56,5875.56,700],["2018-10-31",5519.47,5519.47,5519.47,5519.47,100],["2018-11-01",6187.14,6187.14,6187.14,6187.14,800],["2018-11-02",5296.91,5296.91,5296.91,5296.91,100],["2018-11-05",6009.1,6009.1,5786.54,5786.54,500],["2018-11-06",5163.37,5163.37,5163.37,5163.37,100],["2018-11-07",4851.79,4851.79,4807.28,4807.28,1000],["2018-11-08",5474.96,5519.47,5474.96,5519.47,2300],["2018-11-09",4985.32,5608.49,4985.32,5608.49,200],["2018-11-12",5252.4,5474.96,5252.4,5430.44,1100],["2018-11-13",5742.03,5742.03,5742.03,5742.03,100],["2018-11-14",5029.84,5742.03,5029.84,5742.03,200],["2018-11-15",4718.25,5742.03,4673.74,4673.74,1300],["2018-11-16",5474.96,5519.47,5296.91,5296.91,3500],["2018-11-19",4985.32,5742.03,4985.32,5742.03,200],["2018-11-20",4985.32,4985.32,4985.32,4985.32,100],["2018-11-21",5430.44,5430.44,5029.84,5029.84,400],["2018-11-22",5163.37,5697.51,5163.37,5697.51,600],["2018-11-23",5118.86,5118.86,5118.86,5118.86,100],["2018-11-26",5474.96,5474.96,5474.96,5474.96,600],["2018-11-27",5742.03,5742.03,5074.35,5074.35,600],["2018-11-28",5029.84,5341.42,4807.28,5341.42,2500],["2018-11-29",5653.0,5653.0,5653.0,5653.0,300],["2018-11-30",4985.32,4985.32,4985.32,4985.32,100],["2018-12-03",5430.44,5430.44,5430.44,5430.44,400],["2018-12-04",5430.44,5430.44,5430.44,5430.44,0],["2018-12-05",5608.49,5608.49,5608.49,5608.49,500],["2018-12-06",5608.49,5608.49,5608.49,5608.49,0],["2018-12-07",5608.49,5608.49,5608.49,5608.49,0],["2018-12-10",5608.49,5608.49,5608.49,5608.49,0],["2018-12-11",5163.37,5163.37,5163.37,5163.37,100],["2018-12-12",5474.96,5474.96,5474.96,5474.96,300],["2018-12-13",5163.37,5163.37,5163.37,5163.37,100],["2018-12-14",5519.47,5653.0,5519.47,5653.0,3000],["2018-12-17",6320.68,6320.68,6187.14,6187.14,1300],["2018-12-18",5563.98,5563.98,5563.98,5563.98,2000],["2018-12-19",5964.59,5964.59,5964.59,5964.59,400],["2018-12-20",6765.8,6765.8,6765.8,6765.8,800],["2018-12-21",6676.77,6676.77,5786.54,5786.54,1300],["2018-12-24",5920.07,5920.07,5920.07,5920.07,0],["2018-12-25",6721.29,6721.29,5742.03,5742.03,800],["2018-12-26",5608.49,5608.49,5608.49,5608.49,900],["2018-12-27",5608.49,5608.49,5608.49,5608.49,0],["2018-12-28",5341.42,5341.42,5341.42,5341.42,200],["2019-01-02",6142.63,6142.63,6142.63,6142.63,800],["2019-01-03",6142.63,6142.63,6142.63,6142.63,0],["2019-01-04",6943.85,6943.85,6943.85,6943.85,700],["2019-01-07",6943.85,6943.85,6943.85,6943.85,0],["2019-01-08",6943.85,6943.85,6943.85,6943.85,0],["2019-01-09",6943.85,6943.85,6943.85,6943.85,0],["2019-01-10",7567.01,7567.01,7567.01,7567.01,400],["2019-01-11",7567.01,7567.01,7567.01,7567.01,0],["2019-01-14",8457.25,8457.25,8457.25,8457.25,300],["2019-01-15",8457.25,8457.25,8457.25,8457.25,0],["2019-01-16",8457.25,8457.25,8457.25,8457.25,0],["2019-01-17",8457.25,8457.25,8457.25,8457.25,0],["2019-01-18",8457.25,8457.25,8457.25,8457.25,0],["2019-01-21",9570.04,9570.04,9570.04,9570.04,600],["2019-01-22",9570.04,9570.04,9570.04,9570.04,0],["2019-01-23",9570.04,9570.04,9570.04,9570.04,0],["2019-01-24",10905.4,10905.4,10905.4,10905.4,700],["2019-01-25",10905.4,10905.4,10905.4,10905.4,0],["2019-01-28",10905.4,10905.4,10905.4,10905.4,0],["2019-01-29",9302.97,9302.97,9302.97,9302.97,100],["2019-01-30",7923.11,7923.11,7923.11,7923.11,100],["2019-01-31",6765.8,6765.8,6765.8,6765.8,100],["2019-02-01",7700.55,7700.55,7700.55,7700.55,400],["2019-02-11",7700.55,7700.55,7700.55,7700.55,0],["2019-02-12",7700.55,7700.55,7700.55,7700.55,0],["2019-02-13",6587.75,6587.75,6587.75,6587.75,200],["2019-02-14",5608.49,5608.49,5608.49,5608.49,8000],["2019-02-15",5608.49,5608.49,5608.49,5608.49,0],["2019-02-18",5608.49,5608.49,5608.49,5608.49,0],["2019-02-19",5608.49,5608.49,5608.49,5608.49,0],["2019-02-20",5608.49,5608.49,5608.49,5608.49,0],["2019-02-21",5608.49,5608.49,5608.49,5608.49,0],["2019-02-22",5608.49,5608.49,5608.49,5608.49,0],["2019-02-25",5608.49,5608.49,5608.49,5608.49,0],["2019-02-26",6320.68,6320.68,6187.14,6187.14,200],["2019-02-27",6276.17,6276.17,6276.17,6276.17,0],["2019-02-28",5430.44,5430.44,5430.44,5430.44,200],["2019-03-01",5430.44,5430.44,5430.44,5430.44,0],["2019-03-04",5964.59,5964.59,5964.59,5964.59,100],["2019-03-05",5964.59,5964.59,5964.59,5964.59,0],["2019-03-06",5964.59,5964.59,5964.59,5964.59,0],["2019-03-07",5608.49,5653.0,5118.86,5118.86,900],["2019-03-08",5252.4,5252.4,5252.4,5252.4,0],["2019-03-11",4718.25,4718.25,4718.25,4718.25,100],["2019-03-12",4673.74,5385.93,4540.21,5385.93,600],["2019-03-13",5118.86,5118.86,5118.86,5118.86,0],["2019-03-14",5519.47,5519.47,4584.72,4584.72,200],["2019-03-15",5118.86,5118.86,5118.86,5118.86,200],["2019-03-18",5118.86,5118.86,5118.86,5118.86,0],["2019-03-19",4584.72,4584.72,4584.72,4584.72,100],["2019-03-20",5252.4,5252.4,5252.4,5252.4,100],["2019-03-21",5653.0,5653.0,5608.49,5608.49,1100],["2019-03-22",5653.0,5653.0,5653.0,5653.0,0],["2019-03-25",5653.0,5653.0,5653.0,5653.0,0],["2019-03-26",5653.0,5653.0,5653.0,5653.0,2400],["2019-03-27",5653.0,5653.0,5653.0,5653.0,0],["2019-03-28",5385.93,5385.93,5385.93,5385.93,100],["2019-03-29",5608.49,5653.0,5608.49,5653.0,400],["2019-04-01",5608.49,5653.0,5608.49,5653.0,4700],["2019-04-02",5683.36,5683.36,5587.03,5587.03,12000],["2019-04-03",5635.2,5635.2,5635.2,5635.2,0],["2019-04-04",5587.03,5587.03,5587.03,5587.03,1000],["2019-04-05",5587.03,5587.03,5587.03,5587.03,0],["2019-04-08",5587.03,5587.03,5587.03,5587.03,0],["2019-04-09",5587.03,5587.03,5587.03,5587.03,0],["2019-04-10",5587.03,5587.03,5587.03,5587.03,1100],["2019-04-11",5587.03,5587.03,5587.03,5587.03,300],["2019-04-12",5587.03,5827.85,5587.03,5779.69,800],["2019-04-16",5779.69,5779.69,5779.69,5779.69,0],["2019-04-17",5779.69,5779.69,5779.69,5779.69,0],["2019-04-18",5779.69,5779.69,5779.69,5779.69,0],["2019-04-19",5779.69,5779.69,5779.69,5779.69,300],["2019-04-22",5779.69,5779.69,5779.69,5779.69,0],["2019-04-23",5490.71,5490.71,5442.54,5442.54,1000],["2019-04-24",5490.71,5490.71,5490.71,5490.71,0],["2019-04-25",5490.71,5490.71,5490.71,5490.71,2300],["2019-04-26",5490.71,5490.71,5442.54,5442.54,5000],["2019-05-02",5442.54,5442.54,5442.54,5442.54,0],["2019-05-03",5442.54,5442.54,5442.54,5442.54,0],["2019-05-06",5442.54,5442.54,5442.54,5442.54,6500],["2019-05-07",5442.54,5442.54,5442.54,5442.54,0],["2019-05-08",5442.54,5442.54,5442.54,5442.54,400],["2019-05-09",5442.54,5442.54,5442.54,5442.54,0],["2019-05-10",4912.74,5394.38,4768.24,5394.38,1300],["2019-05-13",5442.54,5490.71,5442.54,5490.71,4300],["2019-05-14",5394.38,5394.38,5394.38,5394.38,400],["2019-05-15",5394.38,5394.38,5394.38,5394.38,600],["2019-05-16",5394.38,5394.38,5394.38,5394.38,0],["2019-05-17",5442.54,5442.54,5442.54,5442.54,800],["2019-05-20",5442.54,5442.54,5442.54,5442.54,0],["2019-05-21",5442.54,5442.54,5442.54,5442.54,0],["2019-05-22",5442.54,5442.54,5442.54,5442.54,0],["2019-05-23",5442.54,5442.54,5442.54,5442.54,0],["2019-05-24",5442.54,5442.54,5442.54,5442.54,300],["2019-05-27",5394.38,5394.38,5394.38,5394.38,1400],["2019-05-28",5298.05,5442.54,5298.05,5442.54,7300],["2019-05-29",6213.17,6213.17,6213.17,6213.17,100],["2019-05-30",7128.28,7128.28,7128.28,7128.28,100],["2019-05-31",7128.28,7128.28,7128.28,7128.28,0],["2019-06-03",7128.28,7128.28,7128.28,7128.28,0],["2019-06-04",7128.28,7128.28,7128.28,7128.28,0],["2019-06-05",8187.89,8187.89,6068.67,6068.67,300],["2019-06-06",6791.14,6791.14,6791.14,6791.14,0],["2019-06-07",6791.14,6791.14,6791.14,6791.14,0],["2019-06-10",6791.14,6791.14,6791.14,6791.14,0],["2019-06-11",6791.14,6791.14,6791.14,6791.14,0],["2019-06-12",6791.14,6791.14,6791.14,6791.14,0],["2019-06-13",6791.14,6791.14,6791.14,6791.14,0],["2019-06-14",6791.14,6791.14,6791.14,6791.14,0],["2019-06-17",5779.69,5779.69,5779.69,5779.69,300],["2019-06-18",5779.69,5779.69,5779.69,5779.69,0],["2019-06-19",5779.69,5779.69,5779.69,5779.69,0],["2019-06-20",5779.69,5779.69,5779.69,5779.69,0],["2019-06-21",5779.69,5779.69,5779.69,5779.69,0],["2019-06-24",5779.69,5779.69,5779.69,5779.69,0],["2019-06-25",5779.69,5779.69,5779.69,5779.69,0],["2019-06-26",5779.69,5779.69,5779.69,5779.69,0],["2019-06-27",6598.48,6598.48,6598.48,6598.48,100],["2019-06-28",6598.48,6598.48,6598.48,6598.48,0],["2019-07-01",6598.48,6598.48,6598.48,6598.48,0],["2019-07-02",5779.69,5779.69,5635.2,5635.2,1000],["2019-07-03",4960.9,4960.9,4960.9,4960.9,100],["2019-07-04",4238.44,4238.44,4238.44,4238.44,100],["2019-07-05",4238.44,4238.44,4238.44,4238.44,0],["2019-07-08",4238.44,4238.44,4238.44,4238.44,0],["2019-07-09",4238.44,4238.44,4238.44,4238.44,0],["2019-07-10",4864.57,4864.57,4864.57,4864.57,100],["2019-07-11",5346.21,5587.03,5346.21,5587.03,400],["2019-07-12",5538.87,5538.87,5538.87,5538.87,0],["2019-07-15",5538.87,5538.87,5538.87,5538.87,0],["2019-07-16",6357.66,6357.66,6357.66,6357.66,100],["2019-07-17",6357.66,6357.66,6357.66,6357.66,0],["2019-07-18",6261.33,6309.49,6068.67,6165.0,3900],["2019-07-19",6020.51,6020.51,5779.69,5779.69,4400],["2019-07-22",5876.02,5876.02,5876.02,5876.02,0],["2019-07-23",6116.84,6116.84,6116.84,6116.84,900],["2019-07-24",6116.84,6116.84,5201.72,5249.88,3600],["2019-07-25",5346.21,5346.21,5346.21,5346.21,0],["2019-07-26",5249.88,5972.35,5249.88,5972.35,1300],["2019-07-29",6309.49,6309.49,6020.51,6020.51,500],["2019-07-30",6165.0,6165.0,6165.0,6165.0,300],["2019-07-31",6165.0,6165.0,6165.0,6165.0,300],["2019-08-01",6165.0,6165.0,6165.0,6165.0,0],["2019-08-02",6165.0,6165.0,6165.0,6165.0,0],["2019-08-05",5298.05,5298.05,5298.05,5298.05,200],["2019-08-06",5298.05,5298.05,5298.05,5298.05,0],["2019-08-07",6068.67,6068.67,6068.67,6068.67,100],["2019-08-08",6935.63,6935.63,6935.63,6935.63,100],["2019-08-09",6598.48,6646.64,6598.48,6646.64,3600],["2019-08-12",6020.51,6020.51,6020.51,6020.51,2300],["2019-08-13",6887.46,6887.46,6887.46,6887.46,100],["2019-08-14",7898.91,7898.91,7898.91,7898.91,100],["2019-08-15",7898.91,7898.91,7898.91,7898.91,0],["2019-08-16",8621.37,8621.37,6742.97,6742.97,12300],["2019-08-19",5779.69,5779.69,5779.69,5779.69,200],["2019-08-20",5538.87,5538.87,5298.05,5298.05,1800],["2019-08-21",5442.54,5442.54,5442.54,5442.54,100],["2019-08-22",5538.87,5538.87,4912.74,4912.74,2000],["2019-08-23",5346.21,5346.21,5346.21,5346.21,0],["2019-08-26",5346.21,5346.21,5346.21,5346.21,0],["2019-08-27",5298.05,5298.05,5298.05,5298.05,300],["2019-08-28",5298.05,5298.05,5298.05,5298.05,0],["2019-08-29",6068.67,6068.67,6068.67,6068.67,100],["2019-08-30",6935.63,6935.63,6935.63,6935.63,100],["2019-09-03",6935.63,6935.63,6935.63,6935.63,0],["2019-09-04",5924.18,5924.18,5924.18,5924.18,100],["2019-09-05",5924.18,5924.18,5924.18,5924.18,0],["2019-09-06",5924.18,5924.18,5924.18,5924.18,0],["2019-09-09",5924.18,5924.18,5924.18,5924.18,0],["2019-09-10",5924.18,5924.18,5924.18,5924.18,0],["2019-09-11",5924.18,5924.18,5924.18,5924.18,0],["2019-09-12",5924.18,5924.18,5924.18,5924.18,0],["2019-09-13",5298.05,5298.05,5298.05,5298.05,800],["2019-09-16",5298.05,5298.05,5298.05,5298.05,0],["2019-09-17",5298.05,5298.05,5298.05,5298.05,0],["2019-09-18",5298.05,5298.05,5298.05,5298.05,0],["2019-09-19",5298.05,5298.05,5298.05,5298.05,2200],["2019-09-20",5298.05,5298.05,5298.05,5298.05,0],["2019-09-23",6020.51,6020.51,6020.51,6020.51,2800],["2019-09-24",5924.18,5924.18,5924.18,5924.18,17300],["2019-09-25",5298.05,5298.05,5298.05,5298.05,23400],["2019-09-26",5057.23,5057.23,4816.41,4816.41,5800],["2019-09-27",4864.57,4864.57,4864.57,4864.57,0],["2019-09-30",5057.23,5057.23,4912.74,4912.74,2200],["2019-10-01",4912.74,4912.74,4912.74,4912.74,10800],["2019-10-02",4912.74,4912.74,4912.74,4912.74,0],["2019-10-03",4912.74,4912.74,4912.74,4912.74,0],["2019-10-04",4912.74,4912.74,4912.74,4912.74,0],["2019-10-07",4864.57,4864.57,4864.57,4864.57,1000],["2019-10-08",4864.57,4864.57,4864.57,4864.57,0],["2019-10-09",4864.57,4864.57,4864.57,4864.57,0],["2019-10-10",4816.41,4816.41,4816.41,4816.41,3000],["2019-10-11",4816.41,4816.41,4816.41,4816.41,0],["2019-10-14",4816.41,4816.41,4816.41,4816.41,1100],["2019-10-15",4720.08,4720.08,4720.08,4720.08,100],["2019-10-16",4720.08,4720.08,4720.08,4720.08,0],["2019-10-17",5298.05,5298.05,5298.05,5298.05,100],["2019-10-18",5876.02,5876.02,5876.02,5876.02,100],["2019-10-21",5876.02,5876.02,5876.02,5876.02,0],["2019-10-22",5876.02,5876.02,5876.02,5876.02,0],["2019-10-23",5876.02,5876.02,5876.02,5876.02,0],["2019-10-24",5876.02,5876.02,5876.02,5876.02,0],["2019-10-25",5009.06,5009.06,5009.06,5009.06,600],["2019-10-28",5731.53,5731.53,5731.53,5731.53,100],["2019-10-29",5009.06,5009.06,4960.9,4960.9,200],["2019-10-30",4623.75,4623.75,4623.75,4623.75,100],["2019-10-31",4623.75,4623.75,4623.75,4623.75,0],["2019-11-01",4623.75,4623.75,4623.75,4623.75,0],["2019-11-04",4623.75,4623.75,4623.75,4623.75,0],["2019-11-05",5105.39,5105.39,5105.39,5105.39,100],["2019-11-06",4816.41,4864.57,4816.41,4816.41,72000],["2019-11-07",4816.41,4816.41,4816.41,4816.41,5000],["2019-11-08",4816.41,4816.41,4816.41,4816.41,0],["2019-11-11",4816.41,4816.41,4816.41,4816.41,0],["2019-11-12",4768.24,4768.24,4768.24,4768.24,100],["2019-11-13",4768.24,4768.24,4768.24,4768.24,0],["2019-11-14",5105.39,5105.39,5105.39,5105.39,100],["2019-11-15",5009.06,5009.06,5009.06,5009.06,100],["2019-11-18",5009.06,5009.06,5009.06,5009.06,1000],["2019-11-19",5009.06,5009.06,5009.06,5009.06,0],["2019-11-20",5009.06,5009.06,5009.06,5009.06,0],["2019-11-21",5009.06,5009.06,5009.06,5009.06,0],["2019-11-22",4575.59,4575.59,4575.59,4575.59,200],["2019-11-25",4575.59,4575.59,4575.59,4575.59,0],["2019-11-26",4575.59,4575.59,4575.59,4575.59,0],["2019-11-27",4575.59,4575.59,4575.59,4575.59,0],["2019-11-28",4575.59,4575.59,4575.59,4575.59,0],["2019-11-29",4575.59,4575.59,4334.77,4334.77,700],["2019-12-02",4431.1,4431.1,4334.77,4334.77,700],["2019-12-03",4382.93,4382.93,4382.93,4382.93,0],["2019-12-04",4382.93,4382.93,4382.93,4382.93,0],["2019-12-05",4816.41,4816.41,4816.41,4816.41,50900],["2019-12-06",4816.41,4816.41,4816.41,4816.41,30100],["2019-12-09",4816.41,4816.41,4816.41,4816.41,0],["2019-12-10",4334.77,4334.77,4334.77,4334.77,300],["2019-12-11",4382.93,4382.93,4382.93,4382.93,100],["2019-12-12",4864.57,4912.74,4864.57,4912.74,200],["2019-12-13",4720.08,4720.08,4720.08,4720.08,300],["2019-12-16",4720.08,4720.08,4720.08,4720.08,0],["2019-12-17",4720.08,4720.08,4720.08,4720.08,200],["2019-12-18",4720.08,4720.08,4720.08,4720.08,0],["2019-12-19",4720.08,4720.08,4720.08,4720.08,0],["2019-12-20",5346.21,5346.21,5346.21,5346.21,100],["2019-12-23",5346.21,5346.21,5346.21,5346.21,0],["2019-12-24",4671.92,4671.92,4671.92,4671.92,300],["2019-12-25",4671.92,4671.92,4671.92,4671.92,0],["2019-12-26",4671.92,4671.92,4671.92,4671.92,0],["2019-12-27",4671.92,4671.92,4671.92,4671.92,0],["2019-12-30",4671.92,4671.92,4671.92,4671.92,100],["2019-12-31",4623.75,4623.75,4334.77,4334.77,500],["2020-01-02",4527.42,4527.42,4527.42,4527.42,0],["2020-01-03",4768.24,4768.24,4768.24,4768.24,18100],["2020-01-06",4768.24,4768.24,4768.24,4768.24,0],["2020-01-07",4768.24,4768.24,4768.24,4768.24,0],["2020-01-08",4575.59,4575.59,4575.59,4575.59,600],["2020-01-09",4575.59,4575.59,4575.59,4575.59,0],["2020-01-10",4575.59,4575.59,4575.59,4575.59,0],["2020-01-13",4575.59,4575.59,4575.59,4575.59,0],["2020-01-14",4575.59,4575.59,4575.59,4575.59,0],["2020-01-15",4334.77,4334.77,4334.77,4334.77,200],["2020-01-16",4334.77,4816.41,4334.77,4816.41,10300],["2020-01-17",4816.41,4816.41,4816.41,4816.41,0],["2020-01-20",4816.41,4816.41,4816.41,4816.41,0],["2020-01-21",5442.54,5442.54,5442.54,5442.54,100],["2020-01-22",5442.54,5442.54,5442.54,5442.54,0],["2020-01-30",5201.72,5201.72,4720.08,4720.08,200],["2020-01-31",4960.9,4960.9,4960.9,4960.9,0],["2020-02-03",4334.77,4816.41,4334.77,4334.77,20400],["2020-02-04",4816.41,4816.41,4816.41,4816.41,0],["2020-02-05",5538.87,5538.87,5538.87,5538.87,100],["2020-02-06",5538.87,5538.87,5538.87,5538.87,0],["2020-02-07",5538.87,5538.87,5538.87,5538.87,0],["2020-02-10",5538.87,5538.87,5538.87,5538.87,0],["2020-02-11",4768.24,4768.24,4720.08,4720.08,400],["2020-02-12",4768.24,4768.24,4768.24,4768.24,0],["2020-02-13",4768.24,4768.24,4768.24,4768.24,0],["2020-02-14",4768.24,4768.24,4768.24,4768.24,0],["2020-02-17",4816.41,4816.41,4816.41,4816.41,20000],["2020-02-18",4816.41,4816.41,4816.41,4816.41,0],["2020-02-19",4816.41,4816.41,4816.41,4816.41,0],["2020-02-20",4816.41,4816.41,4816.41,4816.41,0],["2020-02-21",4816.41,4816.41,4816.41,4816.41,0],["2020-02-24",4190.28,4190.28,4142.11,4142.11,1300],["2020-02-25",4720.08,4720.08,4720.08,4720.08,100],["2020-02-26",4720.08,4720.08,4720.08,4720.08,0],["2020-02-27",5249.88,5249.88,5249.88,5249.88,100],["2020-02-28",5249.88,5249.88,5249.88,5249.88,0],["2020-03-02",5249.88,5249.88,5249.88,5249.88,0],["2020-03-03",5249.88,5249.88,5249.88,5249.88,0],["2020-03-04",5249.88,5249.88,5249.88,5249.88,0],["2020-03-05",5249.88,5249.88,5249.88,5249.88,0],["2020-03-06",5249.88,5249.88,5249.88,5249.88,0],["2020-03-09",5249.88,5249.88,5249.88,5249.88,0],["2020-03-10",5249.88,5249.88,5249.88,5249.88,0],["2020-03-11",5249.88,5249.88,5249.88,5249.88,0],["2020-03-12",5249.88,5249.88,5249.88,5249.88,0],["2020-03-13",5249.88,5249.88,5249.88,5249.88,0],["2020-03-16",5249.88,5249.88,5249.88,5249.88,0],["2020-03-17",5972.35,5972.35,5972.35,5972.35,100],["2020-03-18",5972.35,5972.35,5972.35,5972.35,0],["2020-03-19",5972.35,5972.35,5972.35,5972.35,0],["2020-03-20",5105.39,5105.39,5105.39,5105.39,600],["2020-03-23",5105.39,5105.39,5105.39,5105.39,0],["2020-03-24",5105.39,5105.39,5105.39,5105.39,0],["2020-03-25",5105.39,5105.39,5105.39,5105.39,0],["2020-03-26",5105.39,5105.39,5105.39,5105.39,0],["2020-03-27",5105.39,5105.39,5105.39,5105.39,0],["2020-03-30",5105.39,5105.39,5105.39,5105.39,0],["2020-03-31",4768.24,4768.24,4382.93,4382.93,52200],["2020-04-01",4768.24,4768.24,4768.24,4768.24,0],["2020-04-03",4768.24,4768.24,4768.24,4768.24,0],["2020-04-06",4768.24,4768.24,4768.24,4768.24,0],["2020-04-07",4768.24,4768.24,4768.24,4768.24,0],["2020-04-08",4768.24,4768.24,4768.24,4768.24,0],["2020-04-09",4720.08,4720.08,4720.08,4720.08,40000],["2020-04-10",4720.08,4720.08,4720.08,4720.08,0],["2020-04-13",4720.08,4720.08,4720.08,4720.08,0],["2020-04-14",4720.08,4720.08,4720.08,4720.08,0],["2020-04-15",4720.08,4720.08,4720.08,4720.08,0],["2020-04-16",4720.08,4720.08,4720.08,4720.08,0],["2020-04-17",4720.08,4720.08,4720.08,4720.08,0],["2020-04-20",4720.08,4720.08,4720.08,4720.08,0],["2020-04-21",4720.08,4720.08,4720.08,4720.08,0],["2020-04-22",4382.93,4382.93,4382.93,4382.93,800],["2020-04-23",4382.93,4382.93,4334.77,4334.77,2200],["2020-04-24",4334.77,4334.77,4334.77,4334.77,0],["2020-04-27",4286.6,4286.6,4142.11,4142.11,1000],["2020-04-28",3949.45,4334.77,3853.13,3853.13,14700],["2020-04-29",3901.29,3901.29,3660.47,3660.47,2900],["2020-05-04",3853.13,3949.45,3853.13,3901.29,4400],["2020-05-05",3804.96,3804.96,3804.96,3804.96,10000],["2020-05-06",3756.8,3804.96,3756.8,3804.96,200],["2020-05-07",4334.77,4334.77,3804.96,3804.96,500],["2020-05-08",3949.45,3949.45,3853.13,3853.13,5100],["2020-05-11",3901.29,3901.29,3901.29,3901.29,0],["2020-05-12",3853.13,3853.13,3853.13,3853.13,6900],["2020-05-13",3853.13,3853.13,3853.13,3853.13,4100],["2020-05-14",3901.29,3901.29,3901.29,3901.29,1000],["2020-05-15",3901.29,3901.29,3901.29,3901.29,0],["2020-05-18",3901.29,3901.29,3901.29,3901.29,0],["2020-05-19",3901.29,3901.29,3901.29,3901.29,0],["2020-05-20",3901.29,3901.29,3853.13,3853.13,2000],["2020-05-21",3901.29,3901.29,3901.29,3901.29,0],["2020-05-22",3901.29,3901.29,3901.29,3901.29,0],["2020-05-25",3949.45,3949.45,3949.45,3949.45,1000],["2020-05-26",4479.26,4479.26,4479.26,4479.26,100],["2020-05-27",4431.1,4479.26,4431.1,4431.1,4000],["2020-05-28",4431.1,4431.1,4431.1,4431.1,0],["2020-05-29",3997.62,3997.62,3997.62,3997.62,100],["2020-06-01",3997.62,3997.62,3901.29,3901.29,600],["2020-06-02",3949.45,3949.45,3949.45,3949.45,0],["2020-06-03",3949.45,3949.45,3949.45,3949.45,0],["2020-06-04",3949.45,3949.45,3949.45,3949.45,4000],["2020-06-05",4382.93,4382.93,4382.93,4382.93,100],["2020-06-08",4431.1,4431.1,4431.1,4431.1,7000],["2020-06-09",4720.08,4720.08,4720.08,4720.08,100],["2020-06-10",4720.08,4720.08,4720.08,4720.08,0],["2020-06-11",4720.08,4720.08,4720.08,4720.08,0],["2020-06-12",4286.6,4286.6,4286.6,4286.6,100],["2020-06-15",4671.92,4671.92,4671.92,4671.92,100],["2020-06-16",4671.92,4671.92,4671.92,4671.92,0],["2020-06-17",4286.6,4286.6,4286.6,4286.6,200],["2020-06-18",4286.6,4286.6,4286.6,4286.6,0],["2020-06-19",4286.6,4623.75,3853.13,4623.75,123100],["2020-06-22",3901.29,3901.29,3901.29,3901.29,0],["2020-06-23",4431.1,4479.26,4334.77,4334.77,800],["2020-06-24",4382.93,4382.93,4382.93,4382.93,0],["2020-06-25",4334.77,4768.24,4334.77,4768.24,13600],["2020-06-26",4720.08,4720.08,4334.77,4334.77,1700],["2020-06-29",4382.93,4382.93,4382.93,4382.93,500],["2020-06-30",4382.93,4382.93,4382.93,4382.93,0],["2020-07-01",4334.77,4382.93,4334.77,4382.93,1100],["2020-07-02",4437.04,4437.04,4437.04,4437.04,2200],["2020-07-03",4437.04,4437.04,4437.04,4437.04,400],["2020-07-06",4382.93,4382.93,4382.93,4382.93,200],["2020-07-07",4815.81,4815.81,4382.93,4382.93,300],["2020-07-08",4545.26,4545.26,4545.26,4545.26,0],["2020-07-09",4328.82,4328.82,4328.82,4328.82,100],["2020-07-10",4166.49,4166.49,4166.49,4166.49,100],["2020-07-13",4328.82,4328.82,4328.82,4328.82,300],["2020-07-14",4328.82,4328.82,4328.82,4328.82,1000],["2020-07-15",4328.82,4328.82,4328.82,4328.82,0],["2020-07-16",4382.93,4382.93,4382.93,4382.93,200],["2020-07-17",4382.93,4382.93,4328.82,4328.82,3500],["2020-07-20",4220.6,4220.6,4166.49,4166.49,2300],["2020-07-21",4058.27,4058.27,4058.27,4058.27,2100],["2020-07-22",4599.37,4599.37,4599.37,4599.37,100],["2020-07-23",4599.37,4599.37,4599.37,4599.37,0],["2020-07-24",4058.27,4274.71,4004.16,4004.16,2100],["2020-07-27",4058.27,4058.27,3625.39,3625.39,3900],["2020-07-28",4382.93,4382.93,4382.93,4382.93,100],["2020-07-29",4761.7,4761.7,4761.7,4761.7,100],["2020-07-30",4761.7,4761.7,4761.7,4761.7,0],["2020-07-31",4058.27,4166.49,4058.27,4058.27,3500],["2020-08-03",4491.15,4491.15,4058.27,4058.27,200],["2020-08-04",4707.59,4707.59,4058.27,4112.38,700],["2020-08-05",4112.38,4112.38,4058.27,4058.27,3200],["2020-08-06",4437.04,4437.04,4437.04,4437.04,100],["2020-08-07",4274.71,4274.71,4112.38,4112.38,2100],["2020-08-10",4653.48,4653.48,4058.27,4058.27,3800],["2020-08-11",4491.15,4491.15,4004.16,4004.16,4700],["2020-08-12",4220.6,4220.6,3895.94,4058.27,10800],["2020-08-13",4220.6,4220.6,3787.72,3950.05,49800],["2020-08-14",4274.71,4274.71,3733.61,3895.94,157100],["2020-08-17",4004.16,4004.16,3733.61,3787.72,127700],["2020-08-18",3841.83,4328.82,3841.83,4328.82,64700],["2020-08-19",4382.93,4599.37,4112.38,4112.38,31900],["2020-08-20",4166.49,4220.6,3950.05,4112.38,63200],["2020-08-21",4112.38,4274.71,4058.27,4166.49,42200],["2020-08-24",4166.49,4328.82,4166.49,4328.82,28700],["2020-08-25",4220.6,4220.6,4166.49,4220.6,23400],["2020-08-26",4220.6,4274.71,4166.49,4166.49,34700],["2020-08-27",4220.6,4274.71,4166.49,4220.6,12000],["2020-08-28",4220.6,4815.81,4220.6,4437.04,132100],["2020-08-31",4437.04,4437.04,4328.82,4437.04,14900],["2020-09-01",4382.93,4707.59,4382.93,4599.37,43800],["2020-09-03",4599.37,5140.48,4599.37,5140.48,180400],["2020-09-04",5140.48,5627.47,4924.03,5356.92,89200],["2020-09-07",5356.92,5519.25,5140.48,5140.48,32500],["2020-09-08",5140.48,5627.47,4978.14,5627.47,94700],["2020-09-09",5519.25,5681.58,5465.14,5573.36,57200],["2020-09-10",5573.36,5843.91,5573.36,5627.47,48200],["2020-09-11",5411.03,5627.47,5411.03,5411.03,40000],["2020-09-14",5465.14,5519.25,5302.81,5356.92,55900],["2020-09-15",5194.59,5248.7,5032.25,5140.48,20100],["2020-09-16",5032.25,5140.48,4924.03,5086.36,24000],["2020-09-17",5140.48,5140.48,5032.25,5032.25,29500],["2020-09-18",5140.48,5194.59,5140.48,5140.48,35200],["2020-09-21",5194.59,5302.81,4978.14,4978.14,28100],["2020-09-22",4761.7,5248.7,4761.7,5248.7,39200],["2020-09-23",5140.48,5140.48,5032.25,5032.25,32100],["2020-09-24",5140.48,5140.48,5140.48,5140.48,4400],["2020-09-25",5032.25,5086.36,4978.14,5086.36,35900],["2020-09-28",5140.48,5140.48,4924.03,5086.36,8200],["2020-09-29",5032.25,5248.7,5032.25,5248.7,30900],["2020-09-30",5032.25,5032.25,4924.03,4924.03,2500],["2020-10-01",4924.03,5140.48,4924.03,5140.48,14900],["2020-10-02",5140.48,5140.48,4978.14,5140.48,9200],["2020-10-05",5032.25,5086.36,5032.25,5086.36,5600],["2020-10-06",5086.36,5086.36,4869.92,4924.03,6200],["2020-10-07",4978.14,5032.25,4924.03,5032.25,5800],["2020-10-08",4924.03,4924.03,4924.03,4924.03,100],["2020-10-09",4924.03,5032.25,4924.03,5032.25,900],["2020-10-12",5032.25,5032.25,5032.25,5032.25,8700],["2020-10-13",4924.03,5032.25,4924.03,5032.25,5500],["2020-10-14",4978.14,4978.14,4924.03,4978.14,7800],["2020-10-15",4978.14,4978.14,4978.14,4978.14,5500],["2020-10-16",4924.03,4924.03,4869.92,4869.92,15200],["2020-10-19",4869.92,4869.92,4869.92,4869.92,11700],["2020-10-20",4869.92,4869.92,4869.92,4869.92,2200],["2020-10-21",4869.92,4869.92,4815.81,4815.81,4400],["2020-10-22",4815.81,4815.81,4815.81,4815.81,0],["2020-10-23",4869.92,4869.92,4869.92,4869.92,500],["2020-10-26",4869.92,4869.92,4869.92,4869.92,2700],["2020-10-27",4869.92,4869.92,4869.92,4869.92,0],["2020-10-28",4815.81,4815.81,4653.48,4653.48,27000],["2020-10-29",4653.48,4653.48,4653.48,4653.48,2100],["2020-10-30",4707.59,4707.59,4707.59,4707.59,1000],["2020-11-02",4653.48,5086.36,4653.48,5086.36,2000],["2020-11-03",4707.59,4707.59,4707.59,4707.59,0],["2020-11-04",4869.92,4869.92,4869.92,4869.92,100],["2020-11-05",4761.7,4761.7,4761.7,4761.7,1000],["2020-11-06",4761.7,4761.7,4761.7,4761.7,0],["2020-11-09",4761.7,4761.7,4761.7,4761.7,0],["2020-11-10",4869.92,4869.92,4869.92,4869.92,1000],["2020-11-11",4707.59,4707.59,4599.37,4599.37,21700],["2020-11-12",4653.48,4653.48,4653.48,4653.48,0],["2020-11-13",4707.59,4707.59,4707.59,4707.59,1800],["2020-11-16",4707.59,4707.59,4545.26,4545.26,58800],["2020-11-17",4815.81,4869.92,4815.81,4869.92,1200],["2020-11-18",4869.92,4869.92,4869.92,4869.92,500],["2020-11-19",4761.7,4815.81,4653.48,4761.7,11600],["2020-11-20",4761.7,4761.7,4761.7,4761.7,0],["2020-11-23",4707.59,4707.59,4653.48,4653.48,13200],["2020-11-24",4653.48,4653.48,4653.48,4653.48,5400],["2020-11-25",4653.48,4653.48,4653.48,4653.48,0],["2020-11-26",4653.48,5302.81,4653.48,5302.81,43700],["2020-11-27",5411.03,5465.14,5356.92,5356.92,16300],["2020-11-30",5356.92,5356.92,5248.7,5248.7,200],["2020-12-01",4761.7,4924.03,4761.7,4924.03,14500],["2020-12-02",5140.48,5140.48,5086.36,5086.36,5200],["2020-12-03",5140.48,5140.48,5140.48,5140.48,100],["2020-12-04",5086.36,5086.36,4924.03,4924.03,8800],["2020-12-07",4924.03,4924.03,4815.81,4924.03,13500],["2020-12-08",4924.03,4978.14,4924.03,4924.03,6200],["2020-12-09",5032.25,5032.25,4924.03,4978.14,2600],["2020-12-10",4815.81,4815.81,4815.81,4815.81,4800],["2020-12-11",4653.48,4924.03,4653.48,4869.92,4300],["2020-12-14",5194.59,5194.59,4924.03,4924.03,3200],["2020-12-15",5032.25,5194.59,4869.92,4869.92,6800],["2020-12-16",4978.14,4978.14,4978.14,4978.14,6600],["2020-12-17",4978.14,4978.14,4978.14,4978.14,4000],["2020-12-18",4978.14,4978.14,4978.14,4978.14,4800],["2020-12-21",4924.03,4978.14,4869.92,4978.14,7200],["2020-12-22",4978.14,5032.25,4978.14,5032.25,7700],["2020-12-23",5086.36,5086.36,4978.14,4978.14,2800],["2020-12-24",5032.25,5032.25,4978.14,4978.14,6800],["2020-12-25",4978.14,5032.25,4978.14,5032.25,9500],["2020-12-28",4978.14,5032.25,4978.14,5032.25,11800],["2020-12-29",5086.36,5086.36,5032.25,5032.25,2700],["2020-12-30",5086.36,5086.36,4869.92,5032.25,19300],["2020-12-31",4978.14,5032.25,4869.92,5032.25,5400],["2021-01-04",5032.25,5194.59,5032.25,5086.36,7200],["2021-01-05",5248.7,5248.7,5032.25,5194.59,1300],["2021-01-06",5194.59,5681.58,5140.48,5411.03,34500],["2021-01-07",5465.14,5519.25,5194.59,5356.92,41600],["2021-01-08",5194.59,5356.92,5140.48,5356.92,41100],["2021-01-11",5356.92,5843.91,5194.59,5681.58,58700],["2021-01-12",5627.47,5952.13,5573.36,5952.13,33900],["2021-01-13",5952.13,6709.67,5952.13,6709.67,118600],["2021-01-14",7034.33,7359.0,6763.78,7359.0,95500],["2021-01-15",7359.0,8224.76,7304.89,8224.76,120200],["2021-01-18",8332.98,8874.08,7629.55,8116.54,74500],["2021-01-19",8116.54,8170.65,6980.22,7088.44,87300],["2021-01-20",7359.0,7359.0,6330.9,7304.89,35900],["2021-01-21",7250.78,7575.44,6872.0,7575.44,26800],["2021-01-22",7359.0,7629.55,7034.33,7359.0,15400],["2021-01-25",7034.33,7304.89,7034.33,7142.55,43200],["2021-01-26",7034.33,7845.99,6817.89,7250.78,50200],["2021-01-27",7359.0,7359.0,6276.79,7034.33,36100],["2021-01-28",6493.23,6493.23,5735.69,5843.91,53600],["2021-01-29",5843.91,6385.01,5843.91,6330.9,19800],["2021-02-01",6493.23,6493.23,5356.92,6060.35,8400],["2021-02-02",5411.03,6168.57,5411.03,6168.57,4900],["2021-02-03",6168.57,6493.23,6168.57,6493.23,3600],["2021-02-04",6222.68,6330.9,5952.13,6330.9,34200],["2021-02-05",6114.46,6114.46,5952.13,6060.35,10600],["2021-02-08",5952.13,5952.13,5681.58,5952.13,6200],["2021-02-09",6006.24,6330.9,6006.24,6330.9,4900],["2021-02-17",6493.23,6493.23,6168.57,6330.9,1500],["2021-02-18",6276.79,6493.23,6114.46,6493.23,25900],["2021-02-19",6385.01,6601.45,6330.9,6547.34,13900],["2021-02-22",6655.56,6763.78,6655.56,6763.78,15900],["2021-02-23",6980.22,6980.22,6601.45,6763.78,13500],["2021-02-24",6763.78,6817.89,6763.78,6763.78,10800],["2021-02-25",6763.78,6763.78,6655.56,6709.67,14600],["2021-02-26",6709.67,6709.67,6222.68,6493.23,19600],["2021-03-01",6330.9,6493.23,6060.35,6493.23,57500],["2021-03-02",6493.23,6493.23,6222.68,6330.9,34100],["2021-03-03",6493.23,6493.23,6276.79,6493.23,20800],["2021-03-04",6493.23,6493.23,6222.68,6222.68,29400],["2021-03-05",6439.12,6980.22,6114.46,6655.56,52400],["2021-03-08",6655.56,7413.11,6655.56,7250.78,58800],["2021-03-09",7250.78,7250.78,6872.0,7034.33,30500],["2021-03-10",6980.22,7034.33,6763.78,6926.11,28900],["2021-03-11",6926.11,6926.11,6763.78,6763.78,25300],["2021-03-12",6763.78,6817.89,6655.56,6655.56,21000],["2021-03-15",6926.11,7034.33,6872.0,6926.11,30423],["2021-03-16",6926.11,7088.44,6872.0,7088.44,25200],["2021-03-17",6926.11,7359.0,6926.11,7142.55,36900],["2021-03-18",7142.55,7575.44,7142.55,7142.55,7700],["2021-03-19",7088.44,7142.55,6926.11,6926.11,13400],["2021-03-22",6980.22,6980.22,6817.89,6872.0,15800],["2021-03-23",6872.0,6926.11,6872.0,6872.0,17300],["2021-03-24",6872.0,7629.55,6872.0,7521.33,79200],["2021-03-25",7521.33,7575.44,7304.89,7413.11,24600],["2021-03-26",7304.89,7304.89,7034.33,7034.33,7000],["2021-03-29",7250.78,7250.78,6980.22,7196.67,38700],["2021-03-30",7196.67,7196.67,7088.44,7196.67,18100],["2021-03-31",7142.55,7142.55,7034.33,7034.33,34500],["2021-04-01",7034.33,7196.67,7034.33,7196.67,25700],["2021-04-02",7196.67,7196.67,6926.11,6980.22,45600],["2021-04-05",6926.11,6980.22,6709.67,6980.22,28900],["2021-04-06",6817.89,6926.11,6709.67,6763.78,19200],["2021-04-07",6980.22,6980.22,6817.89,6872.0,14900],["2021-04-08",6980.22,6980.22,6817.89,6926.11,9300],["2021-04-09",6763.78,7088.44,6709.67,7034.33,41100],["2021-04-12",6817.89,6926.11,6817.89,6926.11,11500],["2021-04-13",6872.0,6872.0,6709.67,6709.67,37300],["2021-04-14",6709.67,6817.89,6709.67,6817.89,16000],["2021-04-15",6763.78,6817.89,6763.78,6763.78,10800],["2021-04-16",6655.56,6709.67,6601.45,6655.56,20800],["2021-04-19",6601.45,6763.78,6547.34,6709.67,12500],["2021-04-20",6601.45,6655.56,6601.45,6655.56,5300],["2021-04-22",6709.67,6709.67,6493.23,6547.34,6800],["2021-04-23",5952.13,6547.34,5952.13,6547.34,6500],["2021-04-26",6439.12,6439.12,6060.35,6385.01,2300],["2021-04-27",5681.58,6763.78,5681.58,6655.56,1100],["2021-04-28",6709.67,6709.67,6601.45,6601.45,2100],["2021-04-29",6493.23,6493.23,6493.23,6493.23,2800],["2021-05-04",6276.79,6385.01,6276.79,6385.01,400],["2021-05-05",6060.35,6439.12,6060.35,6439.12,15600],["2021-05-06",6330.9,6385.01,6330.9,6330.9,3400],["2021-05-07",6222.68,6439.12,6114.46,6330.9,3400],["2021-05-10",6276.79,6276.79,6222.68,6222.68,4200],["2021-05-11",6222.68,6222.68,6114.46,6114.46,4800],["2021-05-12",6168.57,6276.79,6168.57,6276.79,6000],["2021-05-13",6276.79,6276.79,6168.57,6222.68,5700],["2021-05-14",6168.57,6222.68,6168.57,6222.68,6200],["2021-05-17",6114.46,6168.57,6060.35,6168.57,3000],["2021-05-18",6060.35,6060.35,6060.35,6060.35,0],["2021-05-19",5411.03,5843.91,5411.03,5789.8,10300],["2021-05-20",5789.8,6439.12,5681.58,6439.12,6000],["2021-05-21",6222.68,6222.68,6222.68,6222.68,100],["2021-05-24",5952.13,6006.24,5952.13,5952.13,8700],["2021-05-25",5952.13,5952.13,5952.13,5952.13,1000],["2021-05-26",5898.02,6060.35,5898.02,6060.35,300],["2021-05-27",6006.24,6060.35,5898.02,6060.35,5200],["2021-05-28",5898.02,5898.02,5898.02,5898.02,5600],["2021-05-31",5681.58,5898.02,5681.58,5898.02,4700],["2021-06-01",5194.59,5952.13,5194.59,5952.13,9400],["2021-06-02",5789.8,6006.24,5789.8,5952.13,9300],["2021-06-03",5898.02,5952.13,5898.02,5952.13,21600],["2021-06-04",6060.35,6060.35,6060.35,6060.35,400],["2021-06-07",5952.13,5952.13,5952.13,5952.13,200],["2021-06-08",5681.58,5681.58,5681.58,5681.58,6500],["2021-06-09",5681.58,5843.91,5681.58,5843.91,5700],["2021-06-10",5952.13,5952.13,5952.13,5952.13,2000],["2021-06-11",5735.69,6222.68,5681.58,6222.68,2000],["2021-06-14",5735.69,5952.13,5735.69,5952.13,5300],["2021-06-15",5952.13,6060.35,5789.8,6006.24,6800],["2021-06-16",6006.24,6006.24,5952.13,5952.13,1200],["2021-06-17",5952.13,5952.13,5952.13,5952.13,3400],["2021-06-18",5735.69,6006.24,5735.69,5952.13,6300],["2021-06-21",5898.02,6006.24,5898.02,6006.24,5900],["2021-06-22",6006.24,6006.24,5952.13,5952.13,1600],["2021-06-23",5952.13,5952.13,5843.91,5952.13,8000],["2021-06-24",5952.13,5952.13,5952.13,5952.13,3200],["2021-06-25",5952.13,6006.24,5952.13,5952.13,7500],["2021-06-28",6060.35,6222.68,6060.35,6114.46,12700],["2021-06-29",6168.57,6222.68,6168.57,6168.57,6000],["2021-06-30",6168.57,6168.57,6168.57,6168.57,900],["2021-07-01",6168.57,6168.57,6006.24,6006.24,8900],["2021-07-02",6493.23,6926.11,5952.13,6168.57,7300],["2021-07-05",6006.24,6060.35,5952.13,6060.35,2800],["2021-07-06",6006.24,6006.24,5952.13,5952.13,20800],["2021-07-07",5952.13,5952.13,5952.13,5952.13,100],["2021-07-08",5898.02,5898.02,5681.58,5789.8,3100],["2021-07-09",5789.8,5789.8,5789.8,5789.8,0],["2021-07-12",5681.58,5681.58,5681.58,5681.58,1000],["2021-07-13",5411.03,5952.13,5411.03,5952.13,7600],["2021-07-14",5735.69,6276.79,5735.69,6006.24,10000],["2021-07-15",5952.13,6006.24,5465.14,6006.24,500],["2021-07-16",5519.25,5681.58,5411.03,5681.58,16700],["2021-07-19",5411.03,5411.03,5248.7,5248.7,5100],["2021-07-20",5302.81,5898.02,5302.81,5898.02,400],["2021-07-21",5465.14,5465.14,5465.14,5465.14,0],["2021-07-22",5465.14,5465.14,5465.14,5465.14,0],["2021-07-23",5465.14,5465.14,5465.14,5465.14,0],["2021-07-26",5465.14,5465.14,5465.14,5465.14,0],["2021-07-27",5465.14,5465.14,5465.14,5465.14,0],["2021-07-28",5465.14,5465.14,5465.14,5465.14,0],["2021-07-29",5465.14,5465.14,5465.14,5465.14,0],["2021-07-30",5194.59,5411.03,5194.59,5356.92,18800],["2021-08-02",5356.92,5356.92,5356.92,5356.92,0],["2021-08-03",5356.92,5356.92,5356.92,5356.92,0],["2021-08-04",5356.92,5356.92,5356.92,5356.92,0],["2021-08-05",5356.92,5356.92,5356.92,5356.92,0],["2021-08-06",5356.92,5411.03,5302.81,5356.92,18900],["2021-08-09",5356.92,5356.92,5356.92,5356.92,0],["2021-08-10",5356.92,5356.92,5356.92,5356.92,0],["2021-08-11",5356.92,5356.92,5356.92,5356.92,0],["2021-08-12",5356.92,5356.92,5356.92,5356.92,0],["2021-08-13",5356.92,5573.36,5356.92,5573.36,28500],["2021-08-16",5411.03,5411.03,5411.03,5411.03,0],["2021-08-17",5411.03,5411.03,5411.03,5411.03,0],["2021-08-18",5411.03,5411.03,5411.03,5411.03,0],["2021-08-19",5411.03,5411.03,5411.03,5411.03,0],["2021-08-20",5356.92,5465.14,5302.81,5411.03,19400],["2021-08-23",5356.92,5356.92,5356.92,5356.92,0],["2021-08-24",5356.92,5356.92,5356.92,5356.92,0],["2021-08-25",5356.92,5356.92,5356.92,5356.92,0],["2021-08-26",5356.92,5356.92,5356.92,5356.92,0],["2021-08-27",5952.13,5952.13,4924.03,5302.81,4200],["2021-08-30",5140.48,5140.48,5140.48,5140.48,0],["2021-08-31",5140.48,5140.48,5140.48,5140.48,0],["2021-09-01",5140.48,5140.48,5140.48,5140.48,0],["2021-09-06",5140.48,5140.48,5140.48,5140.48,0],["2021-09-07",5140.48,5140.48,5140.48,5140.48,0],["2021-09-08",5140.48,5140.48,5140.48,5140.48,0],["2021-09-09",5140.48,5140.48,5140.48,5140.48,0],["2021-09-10",5789.8,5898.02,5681.58,5898.02,61300],["2021-09-13",5898.02,5898.02,5898.02,5898.02,0],["2021-09-14",5898.02,5898.02,5898.02,5898.02,0],["2021-09-15",5898.02,5898.02,5898.02,5898.02,0],["2021-09-16",5898.02,5898.02,5898.02,5898.02,0],["2021-09-17",5898.02,6493.23,5681.58,6493.23,23900],["2021-09-20",5843.91,5843.91,5843.91,5843.91,0],["2021-09-21",5843.91,5843.91,5843.91,5843.91,0],["2021-09-22",5843.91,5843.91,5843.91,5843.91,0],["2021-09-23",5843.91,5843.91,5843.91,5843.91,0],["2021-09-24",5898.02,6276.79,5735.69,5789.8,9400],["2021-09-27",5952.13,5952.13,5952.13,5952.13,0],["2021-09-28",5952.13,5952.13,5952.13,5952.13,0],["2021-09-29",5952.13,5952.13,5952.13,5952.13,0],["2021-09-30",5952.13,5952.13,5952.13,5952.13,0],["2021-10-01",6168.57,6168.57,5843.91,5843.91,37000],["2021-10-04",5898.02,5898.02,5898.02,5898.02,0],["2021-10-05",5898.02,5898.02,5898.02,5898.02,0],["2021-10-06",5898.02,5898.02,5898.02,5898.02,0],["2021-10-07",5898.02,5898.02,5898.02,5898.02,0],["2021-10-08",5789.8,5952.13,5789.8,5843.91,21600],["2021-10-11",5843.91,5843.91,5843.91,5843.91,0],["2021-10-12",5843.91,5843.91,5843.91,5843.91,0],["2021-10-13",5843.91,5843.91,5843.91,5843.91,0],["2021-10-14",5843.91,5843.91,5843.91,5843.91,0],["2021-10-15",5843.91,6114.46,5843.91,5952.13,8900],["2021-10-18",5898.02,5898.02,5898.02,5898.02,0],["2021-10-19",5898.02,5898.02,5898.02,5898.02,0],["2021-10-20",5898.02,5898.02,5898.02,5898.02,0],["2021-10-21",5898.02,5898.02,5898.02,5898.02,0],["2021-10-22",6006.24,6168.57,5952.13,6168.57,10800],["2021-10-25",6060.35,6060.35,6060.35,6060.35,0],["2021-10-26",6060.35,6060.35,6060.35,6060.35,0],["2021-10-27",6060.35,6060.35,6060.35,6060.35,0],["2021-10-28",6060.35,6060.35,6060.35,6060.35,0],["2021-10-29",6060.35,6926.11,6060.35,6817.89,20800],["2021-11-01",6655.56,6655.56,6655.56,6655.56,0],["2021-11-02",6655.56,6655.56,6655.56,6655.56,0],["2021-11-03",6655.56,6655.56,6655.56,6655.56,0],["2021-11-04",6655.56,6655.56,6655.56,6655.56,0],["2021-11-05",6601.45,6601.45,6385.01,6385.01,6200],["2021-11-08",6493.23,6493.23,6493.23,6493.23,0],["2021-11-09",6493.23,6493.23,6493.23,6493.23,0],["2021-11-10",6493.23,6493.23,6493.23,6493.23,0],["2021-11-11",6493.23,6493.23,6493.23,6493.23,0],["2021-11-12",6493.23,6763.78,6493.23,6655.56,26700],["2021-11-15",6655.56,6655.56,6655.56,6655.56,0],["2021-11-16",6655.56,6655.56,6655.56,6655.56,0],["2021-11-17",6655.56,6655.56,6655.56,6655.56,0],["2021-11-18",6655.56,6655.56,6655.56,6655.56,0],["2021-11-19",7034.33,7521.33,6817.89,7304.89,39600],["2021-11-22",8170.65,8170.65,7575.44,7629.55,31000],["2021-11-23",7629.55,8062.43,7629.55,7845.99,18200],["2021-11-24",7845.99,7845.99,7575.44,7737.77,12500],["2021-11-25",7683.66,7900.1,7575.44,7900.1,30200],["2021-11-26",8116.54,8116.54,7575.44,7845.99,9000],["2021-11-29",8031.1,8031.1,7686.91,7973.74,6000],["2021-11-30",7744.28,8260.56,7744.28,8203.2,22900],["2021-12-01",7973.74,8604.75,7973.74,8604.75,47100],["2021-12-02",8891.58,8891.58,8317.93,8490.02,17200],["2021-12-03",8317.93,8375.29,8088.47,8260.56,7000],["2021-12-06",8375.29,8375.29,7457.45,8031.1,5300],["2021-12-07",7801.64,7916.37,7629.55,7916.37,13100],["2021-12-08",8317.93,8317.93,7572.18,8088.47,10300],["2021-12-09",8031.1,8317.93,8031.1,8203.2,900],["2021-12-10",8088.47,8088.47,8088.47,8088.47,100],["2021-12-13",8145.83,8145.83,7744.28,7744.28,13700],["2021-12-14",7744.28,7801.64,7514.82,7514.82,4300],["2021-12-15",7285.36,7285.36,7055.9,7285.36,36800],["2021-12-16",7342.72,8031.1,7342.72,7801.64,3000],["2021-12-17",7801.64,7801.64,7514.82,7514.82,300],["2021-12-20",7629.55,7629.55,7629.55,7629.55,100],["2021-12-21",6998.53,7629.55,6998.53,7457.45,5200],["2021-12-22",7457.45,7457.45,7400.09,7400.09,800],["2021-12-23",7400.09,7400.09,6998.53,7170.63,1600],["2021-12-24",7227.99,7227.99,7170.63,7170.63,3300],["2021-12-27",7170.63,7170.63,7170.63,7170.63,0],["2021-12-28",7400.09,7514.82,7400.09,7457.45,18700],["2021-12-29",7457.45,7686.91,7457.45,7457.45,12700],["2021-12-30",8375.29,8375.29,8145.83,8260.56,500],["2021-12-31",8203.2,8375.29,8031.1,8375.29,34900],["2022-01-04",8375.29,8375.29,7801.64,7801.64,1800],["2022-01-05",7572.18,7686.91,7572.18,7572.18,1200],["2022-01-06",8260.56,8375.29,8203.2,8375.29,10600],["2022-01-07",8145.83,8145.83,8145.83,8145.83,600],["2022-01-10",7572.18,7572.18,7514.82,7514.82,1100],["2022-01-11",7572.18,7572.18,7572.18,7572.18,100],["2022-01-12",7572.18,7572.18,7572.18,7572.18,35000],["2022-01-13",7572.18,7572.18,7572.18,7572.18,500],["2022-01-14",7572.18,7572.18,7572.18,7572.18,3500],["2022-01-17",6883.8,7457.45,6883.8,7457.45,3600],["2022-01-18",7170.63,7572.18,7170.63,7170.63,6100],["2022-01-19",7342.72,7342.72,7342.72,7342.72,1600],["2022-01-20",7457.45,7457.45,7457.45,7457.45,300],["2022-01-21",6883.8,8260.56,6883.8,8260.56,1000],["2022-01-24",7170.63,7170.63,7170.63,7170.63,400],["2022-01-25",7457.45,7457.45,7457.45,7457.45,500],["2022-01-26",7457.45,7457.45,7457.45,7457.45,0],["2022-01-27",7457.45,7457.45,7457.45,7457.45,0],["2022-01-28",7457.45,7457.45,7457.45,7457.45,0],["2022-02-07",7457.45,7457.45,7457.45,7457.45,0],["2022-02-08",7457.45,7457.45,7457.45,7457.45,100],["2022-02-09",7227.99,7457.45,7170.63,7457.45,1700],["2022-02-10",7457.45,7457.45,7457.45,7457.45,1300],["2022-02-11",7457.45,7457.45,7457.45,7457.45,700],["2022-02-14",7457.45,7457.45,7457.45,7457.45,0],["2022-02-15",7457.45,7457.45,7457.45,7457.45,500],["2022-02-16",7457.45,7514.82,7457.45,7514.82,2800],["2022-02-17",7514.82,7514.82,7514.82,7514.82,1000],["2022-02-18",7514.82,7514.82,7514.82,7514.82,1000],["2022-02-21",7744.28,7744.28,7514.82,7514.82,5600],["2022-02-22",7744.28,7744.28,7744.28,7744.28,100],["2022-02-23",7514.82,8031.1,7457.45,7801.64,2500],["2022-02-24",7457.45,7457.45,7457.45,7457.45,52200],["2022-02-25",7457.45,7514.82,7457.45,7457.45,1800],["2022-02-28",7457.45,7457.45,7457.45,7457.45,0],["2022-03-01",8031.1,8031.1,7744.28,7744.28,1000],["2022-03-02",7973.74,7973.74,7973.74,7973.74,0],["2022-03-03",7572.18,7973.74,7572.18,7973.74,2100],["2022-03-04",7801.64,7801.64,7744.28,7801.64,1300],["2022-03-07",8604.75,8604.75,7514.82,8031.1,2400],["2022-03-08",8031.1,8031.1,7744.28,8031.1,13500],["2022-03-09",7744.28,8031.1,7744.28,8031.1,9400],["2022-03-10",8031.1,8031.1,8031.1,8031.1,200],["2022-03-11",7801.64,7801.64,7801.64,7801.64,2100],["2022-03-14",8317.93,8604.75,7514.82,7514.82,53800],["2022-03-15",7342.72,8031.1,7342.72,8031.1,1600],["2022-03-16",8088.47,8088.47,8088.47,8088.47,700],["2022-03-17",8088.47,8088.47,8088.47,8088.47,0],["2022-03-18",8088.47,8088.47,8088.47,8088.47,0],["2022-03-21",8088.47,8088.47,8088.47,8088.47,0],["2022-03-22",7973.74,7973.74,7973.74,7973.74,300],["2022-03-23",7916.37,8317.93,7916.37,8088.47,29700],["2022-03-24",8088.47,8203.2,8088.47,8203.2,7300],["2022-03-25",8260.56,8260.56,8260.56,8260.56,200],["2022-03-28",7859.01,8031.1,7859.01,8031.1,2900],["2022-03-29",8088.47,8088.47,8088.47,8088.47,200],["2022-03-30",8088.47,8088.47,8088.47,8088.47,1000],["2022-03-31",7973.74,8088.47,7973.74,8031.1,8200],["2022-04-01",8031.1,8031.1,8031.1,8031.1,300],["2022-04-04",8031.1,8031.1,8031.1,8031.1,1000],["2022-04-05",8203.2,8203.2,8203.2,8203.2,100],["2022-04-06",8031.1,8031.1,8031.1,8031.1,300],["2022-04-07",8031.1,8031.1,8031.1,8031.1,100],["2022-04-08",8317.93,8317.93,8203.2,8203.2,200],["2022-04-12",8031.1,8031.1,8031.1,8031.1,600],["2022-04-13",8031.1,8031.1,8031.1,8031.1,0],["2022-04-14",8031.1,8031.1,8031.1,8031.1,0],["2022-04-15",8031.1,8031.1,8031.1,8031.1,100],["2022-04-18",8031.1,8031.1,8031.1,8031.1,100],["2022-04-19",7973.74,7973.74,7973.74,7973.74,1800],["2022-04-20",7973.74,7973.74,7973.74,7973.74,0],["2022-04-21",7973.74,7973.74,7973.74,7973.74,0],["2022-04-22",7973.74,7973.74,7973.74,7973.74,0],["2022-04-25",6883.8,8031.1,6883.8,8031.1,200],["2022-04-26",7457.45,7457.45,7457.45,7457.45,0],["2022-04-27",6941.17,8031.1,6941.17,8031.1,200],["2022-04-28",7801.64,7801.64,6482.25,7744.28,1100],["2022-04-29",7686.91,7686.91,7686.91,7686.91,100],["2022-05-04",7686.91,7686.91,7686.91,7686.91,0],["2022-05-05",7686.91,7686.91,7686.91,7686.91,0],["2022-05-06",7686.91,7686.91,7686.91,7686.91,0],["2022-05-09",7686.91,7686.91,7686.91,7686.91,0],["2022-05-10",7686.91,7686.91,7686.91,7686.91,0],["2022-05-11",7686.91,7686.91,7686.91,7686.91,0],["2022-05-12",7686.91,7686.91,7686.91,7686.91,0],["2022-05-13",7686.91,7686.91,7686.91,7686.91,0],["2022-05-16",7686.91,7686.91,7686.91,7686.91,0],["2022-05-17",7686.91,7686.91,7686.91,7686.91,0],["2022-05-18",7686.91,7686.91,7686.91,7686.91,0],["2022-05-19",7514.82,7514.82,7514.82,7514.82,400],["2022-05-20",7457.45,7457.45,6883.8,7457.45,9300],["2022-05-23",7457.45,7457.45,7457.45,7457.45,0],["2022-05-24",6539.61,7457.45,6482.25,7457.45,10100],["2022-05-25",6539.61,6539.61,6539.61,6539.61,0],["2022-05-26",7457.45,7457.45,7457.45,7457.45,200],["2022-05-27",7457.45,7457.45,7457.45,7457.45,0],["2022-05-30",7400.09,7400.09,7400.09,7400.09,100],["2022-05-31",7400.09,7400.09,7400.09,7400.09,0],["2022-06-01",6883.8,6883.8,6883.8,6883.8,5000],["2022-06-02",6883.8,6883.8,6883.8,6883.8,0],["2022-06-03",6826.44,6826.44,6769.07,6769.07,15500],["2022-06-06",6596.98,6826.44,6596.98,6826.44,6100],["2022-06-07",6367.52,6367.52,5679.14,6310.15,13600],["2022-06-08",6596.98,6596.98,6310.15,6310.15,4100],["2022-06-09",7170.63,7170.63,7170.63,7170.63,100],["2022-06-10",7170.63,7170.63,7170.63,7170.63,0],["2022-06-13",7170.63,7170.63,7170.63,7170.63,0],["2022-06-14",7170.63,7170.63,7170.63,7170.63,0],["2022-06-15",7170.63,7170.63,7170.63,7170.63,0],["2022-06-16",7170.63,7170.63,7170.63,7170.63,0],["2022-06-17",7170.63,7170.63,7170.63,7170.63,0],["2022-06-20",7170.63,7170.63,7170.63,7170.63,0],["2022-06-21",6138.06,6138.06,6138.06,6138.06,200],["2022-06-22",6080.69,6080.69,6023.33,6023.33,5500],["2022-06-23",6596.98,6596.98,6596.98,6596.98,100],["2022-06-24",7572.18,7572.18,7170.63,7342.72,500],["2022-06-27",7342.72,7342.72,7342.72,7342.72,0],["2022-06-28",6310.15,7285.36,6310.15,6310.15,17100],["2022-06-29",6883.8,6883.8,6883.8,6883.8,100],["2022-06-30",6883.8,6883.8,6883.8,6883.8,0],["2022-07-01",6883.8,6883.8,6883.8,6883.8,0],["2022-07-04",6596.98,6596.98,6596.98,6596.98,1000],["2022-07-05",7457.45,7457.45,6023.33,6023.33,3900],["2022-07-06",6883.8,6883.8,6883.8,6883.8,100],["2022-07-07",6883.8,6883.8,6883.8,6883.8,0],["2022-07-08",7342.72,7342.72,7342.72,7342.72,100],["2022-07-11",6883.8,6883.8,6883.8,6883.8,1700],["2022-07-12",6883.8,6883.8,6883.8,6883.8,0],["2022-07-13",6941.17,6941.17,6941.17,6941.17,100],["2022-07-14",7248.3,7248.3,6634.04,6634.04,2300],["2022-07-15",7309.72,7309.72,7309.72,7309.72,100],["2022-07-18",6572.61,6572.61,6572.61,6572.61,1700],["2022-07-19",7248.3,7248.3,7248.3,7248.3,100],["2022-07-20",7248.3,7248.3,7248.3,7248.3,0],["2022-07-21",7248.3,7248.3,7248.3,7248.3,0],["2022-07-22",6326.9,6326.9,6326.9,6326.9,100],["2022-07-25",6326.9,6326.9,6326.9,6326.9,0],["2022-07-26",6326.9,6326.9,6326.9,6326.9,0],["2022-07-27",6695.46,7125.45,6695.46,7125.45,200],["2022-07-28",6941.17,6941.17,6941.17,6941.17,0],["2022-07-29",6142.63,7862.56,6142.63,6756.89,4800],["2022-08-01",7309.72,7309.72,7309.72,7309.72,500],["2022-08-02",7309.72,7309.72,7309.72,7309.72,0],["2022-08-03",7309.72,7309.72,7309.72,7309.72,0],["2022-08-04",7309.72,7309.72,7309.72,7309.72,0],["2022-08-05",7309.72,7309.72,7309.72,7309.72,0],["2022-08-08",6879.74,6879.74,6879.74,6879.74,200],["2022-08-09",7616.86,7678.28,7616.86,7678.28,1000],["2022-08-10",7678.28,7678.28,7678.28,7678.28,0],["2022-08-11",7678.28,7678.28,7678.28,7678.28,0],["2022-08-12",7678.28,7678.28,7678.28,7678.28,0],["2022-08-15",7309.72,7309.72,7309.72,7309.72,1000],["2022-08-16",7248.3,7248.3,7248.3,7248.3,600],["2022-08-17",7309.72,7309.72,7309.72,7309.72,1000],["2022-08-18",7309.72,7309.72,7309.72,7309.72,0],["2022-08-19",7309.72,7371.15,7309.72,7371.15,1000],["2022-08-22",6388.33,6449.76,6388.33,6449.76,1100],["2022-08-23",6511.18,6634.04,6511.18,6634.04,900],["2022-08-24",6634.04,6634.04,6634.04,6634.04,0],["2022-08-25",6634.04,6634.04,6634.04,6634.04,0],["2022-08-26",6634.04,6634.04,6634.04,6634.04,0],["2022-08-29",6634.04,6634.04,6634.04,6634.04,0],["2022-08-30",6634.04,6634.04,6634.04,6634.04,0],["2022-08-31",6634.04,6634.04,6634.04,6634.04,0],["2022-09-05",6634.04,6634.04,6634.04,6634.04,12300],["2022-09-06",6695.46,6695.46,6326.9,6326.9,10800],["2022-09-07",6388.33,6388.33,6265.48,6388.33,900],["2022-09-08",6326.9,6326.9,6326.9,6326.9,0],["2022-09-09",6695.46,6695.46,6634.04,6634.04,400],["2022-09-12",6634.04,6634.04,6634.04,6634.04,0],["2022-09-13",5651.22,6572.61,5651.22,6142.63,25700],["2022-09-14",5896.92,6142.63,5896.92,6142.63,4200],["2022-09-15",6142.63,6142.63,6142.63,6142.63,5000],["2022-09-16",5221.23,6204.05,5221.23,6142.63,9400],["2022-09-19",5405.51,5589.79,5405.51,5589.79,600],["2022-09-20",6265.48,6265.48,6265.48,6265.48,100],["2022-09-21",5589.79,5651.22,5528.36,5589.79,2000],["2022-09-22",5466.94,5466.94,5466.94,5466.94,10000],["2022-09-23",6142.63,6142.63,6081.2,6081.2,200],["2022-09-26",6142.63,6142.63,6142.63,6142.63,0],["2022-09-27",6142.63,6142.63,6142.63,6142.63,0],["2022-09-28",6142.63,6142.63,6142.63,6142.63,4400],["2022-09-29",5282.66,6081.2,5282.66,6081.2,900],["2022-09-30",5159.81,5159.81,4975.53,4975.53,3300],["2022-10-03",5036.95,5036.95,5036.95,5036.95,1000],["2022-10-04",4852.67,4914.1,4791.25,4791.25,64500],["2022-10-05",4975.53,4975.53,4975.53,4975.53,2200],["2022-10-06",4975.53,5282.66,4914.1,5282.66,9000],["2022-10-07",4545.54,4914.1,4545.54,4914.1,6700],["2022-10-10",4606.97,4914.1,4606.97,4914.1,8400],["2022-10-11",4791.25,4914.1,4238.41,4914.1,27800],["2022-10-12",4484.12,4914.1,4484.12,4668.4,28200],["2022-10-13",4606.97,4852.67,4606.97,4852.67,1600],["2022-10-14",4975.53,5221.23,4975.53,5221.23,200],["2022-10-17",4975.53,5036.95,4975.53,5036.95,2100],["2022-10-18",5036.95,5036.95,5036.95,5036.95,300],["2022-10-19",5036.95,5036.95,4914.1,4914.1,2700],["2022-10-20",4484.12,4975.53,4484.12,4975.53,4900],["2022-10-21",4975.53,4975.53,4422.69,4422.69,11100],["2022-10-24",4545.54,4791.25,4545.54,4606.97,7600],["2022-10-25",4668.4,4852.67,4668.4,4668.4,7000],["2022-10-26",4914.1,4914.1,4668.4,4729.82,24000],["2022-10-27",4852.67,4852.67,4852.67,4852.67,100],["2022-10-28",4729.82,4852.67,4729.82,4791.25,11100],["2022-10-31",4729.82,4791.25,4729.82,4791.25,62500],["2022-11-01",4729.82,4729.82,4729.82,4729.82,0],["2022-11-02",4791.25,4791.25,4791.25,4791.25,100],["2022-11-03",4729.82,4852.67,4729.82,4852.67,4400],["2022-11-04",4729.82,4729.82,4729.82,4729.82,500],["2022-11-07",4791.25,4791.25,4791.25,4791.25,800],["2022-11-08",4791.25,4791.25,4791.25,4791.25,100],["2022-11-09",5221.23,5221.23,4975.53,4975.53,2900],["2022-11-10",4975.53,4975.53,4791.25,4791.25,1500],["2022-11-11",4606.97,4606.97,4606.97,4606.97,500],["2022-11-14",4606.97,5098.38,4606.97,4606.97,2000],["2022-11-15",4422.69,4422.69,4299.84,4299.84,2700],["2022-11-16",4668.4,4729.82,4668.4,4729.82,1400],["2022-11-17",4545.54,4606.97,4545.54,4606.97,1600],["2022-11-18",4791.25,4791.25,4791.25,4791.25,200],["2022-11-21",5036.95,5036.95,5036.95,5036.95,300],["2022-11-22",5036.95,5036.95,5036.95,5036.95,200],["2022-11-23",4914.1,4975.53,4914.1,4975.53,3000],["2022-11-24",4852.67,4852.67,4852.67,4852.67,400],["2022-11-25",4422.69,4422.69,4422.69,4422.69,1600],["2022-11-28",4914.1,4914.1,4914.1,4914.1,2200],["2022-11-29",4791.25,4791.25,4791.25,4791.25,100],["2022-11-30",4914.1,5098.38,4914.1,4975.53,4400],["2022-12-01",4975.53,4975.53,4975.53,4975.53,200],["2022-12-02",4975.53,4975.53,4975.53,4975.53,0],["2022-12-05",4975.53,5221.23,4975.53,4975.53,16400],["2022-12-06",4975.53,5098.38,4975.53,4975.53,26000],["2022-12-07",4975.53,4975.53,4975.53,4975.53,1500],["2022-12-08",5036.95,5098.38,4975.53,4975.53,11100],["2022-12-09",4361.26,4975.53,4361.26,4975.53,1300],["2022-12-12",4975.53,5036.95,4975.53,5036.95,5000],["2022-12-13",4422.69,4914.1,4422.69,4914.1,300],["2022-12-14",4975.53,5036.95,4975.53,5036.95,6600],["2022-12-15",5036.95,5036.95,4975.53,4975.53,200],["2022-12-16",4975.53,4975.53,4975.53,4975.53,1000],["2022-12-19",5528.36,5528.36,4975.53,4975.53,3200],["2022-12-20",4975.53,5036.95,4975.53,5036.95,2700],["2022-12-21",4299.84,5528.36,4299.84,5528.36,200],["2022-12-22",4914.1,5528.36,4914.1,5528.36,5200],["2022-12-23",5221.23,5221.23,5221.23,5221.23,0],["2022-12-26",5098.38,5098.38,5098.38,5098.38,4100],["2022-12-27",5098.38,5098.38,5098.38,5098.38,150000],["2022-12-28",5098.38,5098.38,5098.38,5098.38,0],["2022-12-29",4914.1,4914.1,4914.1,4914.1,15700],["2022-12-30",4914.1,4914.1,4914.1,4914.1,0],["2023-01-03",5036.95,5344.08,5036.95,5344.08,2600],["2023-01-04",5098.38,5098.38,5098.38,5098.38,4300],["2023-01-05",5098.38,5098.38,5098.38,5098.38,0],["2023-01-06",5098.38,5098.38,5098.38,5098.38,21000],["2023-01-09",5098.38,5098.38,5098.38,5098.38,100],["2023-01-10",4975.53,4975.53,4852.67,4975.53,5100],["2023-01-11",4914.1,4914.1,4914.1,4914.1,0],["2023-01-12",4914.1,4914.1,4914.1,4914.1,0],["2023-01-13",4914.1,4914.1,4914.1,4914.1,0],["2023-01-16",4914.1,4914.1,4914.1,4914.1,0],["2023-01-17",4914.1,4914.1,4914.1,4914.1,0],["2023-01-18",5098.38,5528.36,5098.38,5528.36,1100],["2023-01-19",5159.81,5159.81,5159.81,5159.81,2000],["2023-01-27",5528.36,5528.36,5528.36,5528.36,100],["2023-01-30",5221.23,5405.51,5221.23,5405.51,1100],["2023-01-31",5221.23,5405.51,5221.23,5405.51,300],["2023-02-01",5344.08,5344.08,5098.38,5098.38,700],["2023-02-02",5159.81,5159.81,5036.95,5036.95,1300],["2023-02-03",5036.95,5159.81,5036.95,5159.81,1700],["2023-02-06",5159.81,5221.23,5159.81,5159.81,300],["2023-02-07",5159.81,5159.81,5036.95,5098.38,800],["2023-02-08",5282.66,5282.66,5159.81,5159.81,600],["2023-02-09",5221.23,5221.23,5221.23,5221.23,0],["2023-02-10",5221.23,5221.23,5221.23,5221.23,100],["2023-02-13",5221.23,5221.23,5159.81,5159.81,600],["2023-02-14",5159.81,5159.81,5159.81,5159.81,0],["2023-02-15",5159.81,5651.22,5159.81,5651.22,800],["2023-02-16",5405.51,5405.51,5405.51,5405.51,100],["2023-02-17",5405.51,5405.51,5405.51,5405.51,500],["2023-02-20",5405.51,5405.51,5036.95,5221.23,7400],["2023-02-21",5159.81,5159.81,5159.81,5159.81,0],["2023-02-22",5159.81,5159.81,4914.1,4914.1,9900],["2023-02-23",5036.95,5098.38,5036.95,5098.38,1600],["2023-02-24",4975.53,4975.53,4975.53,4975.53,100],["2023-02-27",5036.95,5036.95,4975.53,4975.53,500],["2023-02-28",5036.95,5712.64,5036.95,5036.95,1300],["2023-03-01",5036.95,5036.95,5036.95,5036.95,100],["2023-03-02",4975.53,5036.95,4975.53,5036.95,500],["2023-03-03",4975.53,4975.53,4975.53,4975.53,0],["2023-03-06",4975.53,5036.95,4975.53,4975.53,3000],["2023-03-07",4975.53,4975.53,4975.53,4975.53,1200],["2023-03-08",4975.53,4975.53,4975.53,4975.53,0],["2023-03-09",4975.53,5036.95,4975.53,4975.53,1000],["2023-03-10",4914.1,4914.1,4668.4,4668.4,1000],["2023-03-13",4914.1,5036.95,4914.1,4914.1,4500],["2023-03-14",4975.53,4975.53,4975.53,4975.53,0],["2023-03-15",4914.1,4975.53,4914.1,4975.53,2500],["2023-03-16",4975.53,4975.53,4975.53,4975.53,100],["2023-03-17",4975.53,4975.53,4975.53,4975.53,100],["2023-03-20",4975.53,4975.53,4975.53,4975.53,0],["2023-03-21",4975.53,4975.53,4975.53,4975.53,0],["2023-03-22",4975.53,4975.53,4975.53,4975.53,0],["2023-03-23",4975.53,4975.53,4975.53,4975.53,0],["2023-03-24",5036.95,5036.95,5036.95,5036.95,500],["2023-03-27",5036.95,5036.95,5036.95,5036.95,0],["2023-03-28",5036.95,5036.95,5036.95,5036.95,0],["2023-03-29",5036.95,5036.95,5036.95,5036.95,0],["2023-03-30",5036.95,5036.95,5036.95,5036.95,0],["2023-03-31",5036.95,5036.95,5036.95,5036.95,0],["2023-04-03",5036.95,5036.95,5036.95,5036.95,0],["2023-04-04",5036.95,5036.95,5036.95,5036.95,0],["2023-04-05",5036.95,5036.95,5036.95,5036.95,0],["2023-04-06",5098.38,5098.38,4914.1,4914.1,600],["2023-04-07",4975.53,4975.53,4975.53,4975.53,0],["2023-04-10",5528.36,5528.36,5036.95,5036.95,300],["2023-04-11",5221.23,5221.23,5221.23,5221.23,0],["2023-04-12",5221.23,5221.23,5221.23,5221.23,600],["2023-04-13",5221.23,5221.23,5221.23,5221.23,0],["2023-04-14",5221.23,5221.23,5221.23,5221.23,0],["2023-04-17",5221.23,5221.23,5221.23,5221.23,0],["2023-04-18",5221.23,5221.23,5221.23,5221.23,200],["2023-04-19",5282.66,5282.66,5282.66,5282.66,100],["2023-04-20",5282.66,5282.66,5282.66,5282.66,0],["2023-04-21",5282.66,5282.66,5282.66,5282.66,400],["2023-04-24",4791.25,4975.53,4791.25,4975.53,2400],["2023-04-25",5405.51,5405.51,5405.51,5405.51,100],["2023-04-26",4975.53,4975.53,4975.53,4975.53,200],["2023-04-27",5221.23,5221.23,5221.23,5221.23,100],["2023-04-28",4914.1,4914.1,4729.82,4914.1,900],["2023-05-04",5528.36,5528.36,5466.94,5466.94,300],["2023-05-05",5466.94,5466.94,5466.94,5466.94,0],["2023-05-08",5466.94,5466.94,5466.94,5466.94,0],["2023-05-09",5466.94,5466.94,5466.94,5466.94,0],["2023-05-10",5466.94,5466.94,5466.94,5466.94,0],["2023-05-11",5282.66,5282.66,5282.66,5282.66,900],["2023-05-12",5282.66,5282.66,5282.66,5282.66,0],["2023-05-15",4729.82,5036.95,4729.82,4975.53,3700],["2023-05-16",5405.51,5405.51,4729.82,5221.23,3300],["2023-05-17",5221.23,5221.23,5221.23,5221.23,0],["2023-05-18",5159.81,5159.81,5159.81,5159.81,100],["2023-05-19",5159.81,5159.81,5159.81,5159.81,0],["2023-05-22",5159.81,5159.81,5159.81,5159.81,0],["2023-05-23",4975.53,5036.95,4975.53,4975.53,8800],["2023-05-24",5712.64,5712.64,5405.51,5405.51,200],["2023-05-25",5405.51,5405.51,5036.95,5036.95,1800],["2023-05-26",5221.23,5221.23,5221.23,5221.23,0],["2023-05-29",5528.36,5528.36,5221.23,5221.23,1100],["2023-05-30",5344.08,5344.08,5344.08,5344.08,500],["2023-05-31",5344.08,5344.08,5159.81,5221.23,12900],["2023-06-01",5405.51,5528.36,5405.51,5528.36,11600],["2023-06-02",5589.79,5589.79,5466.94,5528.36,7200],["2023-06-05",5528.36,5589.79,5466.94,5466.94,34300],["2023-06-06",5528.36,5835.49,5528.36,5835.49,21000],["2023-06-07",5835.49,5896.92,5835.49,5835.49,14300],["2023-06-08",5768.42,6036.72,5768.42,6036.72,9700],["2023-06-09",5902.57,5902.57,5902.57,5902.57,0],["2023-06-12",5902.57,5902.57,5902.57,5902.57,0],["2023-06-13",5902.57,6036.72,5835.49,5902.57,4100],["2023-06-14",6036.72,6036.72,6036.72,6036.72,9100],["2023-06-15",6036.72,6036.72,6036.72,6036.72,1000],["2023-06-16",5500.12,6036.72,5500.12,6036.72,200],["2023-06-19",5768.42,5902.57,5768.42,5902.57,8400],["2023-06-20",5768.42,5768.42,5768.42,5768.42,1300],["2023-06-21",5969.64,5969.64,5969.64,5969.64,600],["2023-06-22",5969.64,5969.64,5969.64,5969.64,0],["2023-06-23",5969.64,5969.64,5969.64,5969.64,0],["2023-06-26",5500.12,5500.12,5500.12,5500.12,200],["2023-06-27",5500.12,5500.12,5500.12,5500.12,0],["2023-06-28",5768.42,6036.72,5768.42,6036.72,6700],["2023-06-29",6036.72,6170.87,5902.57,6103.79,6800],["2023-06-30",6036.72,6036.72,5902.57,6036.72,8300],["2023-07-03",5969.64,5969.64,5969.64,5969.64,0],["2023-07-04",5969.64,5969.64,5969.64,5969.64,2400],["2023-07-05",5902.57,5902.57,5902.57,5902.57,700],["2023-07-06",5902.57,5902.57,5902.57,5902.57,500],["2023-07-07",5164.75,5835.49,5164.75,5835.49,300],["2023-07-10",6036.72,6036.72,6036.72,6036.72,100],["2023-07-11",5634.27,5768.42,5634.27,5701.35,300],["2023-07-12",5701.35,5701.35,5701.35,5701.35,0],["2023-07-13",5701.35,5701.35,5701.35,5701.35,0],["2023-07-14",5768.42,5768.42,5768.42,5768.42,600],["2023-07-17",5768.42,5902.57,5768.42,5902.57,1700],["2023-07-18",5835.49,6036.72,5835.49,6036.72,900],["2023-07-19",5768.42,5835.49,5768.42,5768.42,2700],["2023-07-20",5835.49,5835.49,5835.49,5835.49,0],["2023-07-21",5835.49,5835.49,5835.49,5835.49,1500],["2023-07-24",5902.57,5902.57,5835.49,5835.49,800],["2023-07-25",5835.49,5835.49,5701.35,5835.49,5500],["2023-07-26",5768.42,6036.72,5768.42,6036.72,12600],["2023-07-27",5902.57,5902.57,5902.57,5902.57,300],["2023-07-28",5835.49,5902.57,5835.49,5902.57,300],["2023-07-31",5835.49,5835.49,5634.27,5634.27,2000],["2023-08-01",5768.42,5768.42,5768.42,5768.42,0],["2023-08-02",5768.42,5768.42,5768.42,5768.42,0],["2023-08-03",5768.42,5768.42,5768.42,5768.42,1000],["2023-08-04",5902.57,5902.57,5902.57,5902.57,600],["2023-08-07",5902.57,5902.57,5902.57,5902.57,2300],["2023-08-08",5902.57,5902.57,5902.57,5902.57,0],["2023-08-09",5902.57,5902.57,5902.57,5902.57,800],["2023-08-10",5902.57,5902.57,5902.57,5902.57,0],["2023-08-11",5902.57,5902.57,5902.57,5902.57,500],["2023-08-14",5902.57,5902.57,5902.57,5902.57,0],["2023-08-15",5701.35,5701.35,5701.35,5701.35,900],["2023-08-16",5768.42,5835.49,5768.42,5835.49,800],["2023-08-17",5835.49,5835.49,5835.49,5835.49,100],["2023-08-18",5969.64,6036.72,5835.49,5835.49,1600],["2023-08-21",5902.57,5902.57,5902.57,5902.57,0],["2023-08-22",5768.42,5902.57,5768.42,5902.57,1400],["2023-08-23",6707.46,6707.46,6036.72,6170.87,400],["2023-08-24",5768.42,5768.42,5768.42,5768.42,100],["2023-08-25",5835.49,5902.57,5835.49,5902.57,8700],["2023-08-28",5902.57,5902.57,5902.57,5902.57,0],["2023-08-29",5902.57,5902.57,5902.57,5902.57,0],["2023-08-30",5902.57,5902.57,5902.57,5902.57,1500],["2023-08-31",5902.57,5902.57,5902.57,5902.57,2000],["2023-09-05",5902.57,5902.57,5902.57,5902.57,1000],["2023-09-06",5835.49,5902.57,5835.49,5835.49,5300],["2023-09-07",5902.57,5902.57,5902.57,5902.57,800],["2023-09-08",5969.64,5969.64,5902.57,5902.57,200],["2023-09-11",6036.72,6036.72,6036.72,6036.72,400],["2023-09-12",5969.64,6036.72,5969.64,6036.72,1600],["2023-09-13",5969.64,5969.64,5969.64,5969.64,4500],["2023-09-14",5969.64,6036.72,5969.64,6036.72,4600],["2023-09-15",6036.72,6036.72,5969.64,6036.72,1200],["2023-09-18",6036.72,6036.72,6036.72,6036.72,1900],["2023-09-19",6036.72,6036.72,6036.72,6036.72,1100],["2023-09-20",6036.72,6036.72,6036.72,6036.72,1500],["2023-09-21",5969.64,5969.64,5969.64,5969.64,700],["2023-09-22",5969.64,5969.64,5969.64,5969.64,700],["2023-09-25",5969.64,5969.64,5969.64,5969.64,2200],["2023-09-26",5969.64,5969.64,5969.64,5969.64,0],["2023-09-27",5231.82,5768.42,5231.82,5768.42,200],["2023-09-28",5902.57,6036.72,5902.57,6036.72,200],["2023-09-29",5634.27,5835.49,5634.27,5835.49,4600],["2023-10-02",6573.32,6573.32,6573.32,6573.32,1000],["2023-10-03",5835.49,5969.64,5835.49,5835.49,3700],["2023-10-04",5902.57,5902.57,5902.57,5902.57,500],["2023-10-05",5835.49,5835.49,5634.27,5634.27,2000],["2023-10-06",5835.49,5835.49,5835.49,5835.49,900],["2023-10-09",5701.35,5701.35,5701.35,5701.35,2400],["2023-10-10",5768.42,5835.49,5701.35,5835.49,2600],["2023-10-11",5835.49,5835.49,5835.49,5835.49,400],["2023-10-12",5701.35,5701.35,5701.35,5701.35,600],["2023-10-13",5701.35,5701.35,5701.35,5701.35,600],["2023-10-16",5701.35,5701.35,5701.35,5701.35,0],["2023-10-17",5835.49,5835.49,5835.49,5835.49,1000],["2023-10-18",6506.24,6506.24,5902.57,6372.09,1000],["2023-10-19",5164.75,5768.42,5164.75,5701.35,500],["2023-10-20",5768.42,5768.42,5701.35,5701.35,800],["2023-10-23",5701.35,5701.35,5701.35,5701.35,400],["2023-10-24",5701.35,5701.35,5701.35,5701.35,0],["2023-10-25",5768.42,5768.42,5768.42,5768.42,600],["2023-10-26",5634.27,5634.27,5634.27,5634.27,600],["2023-10-27",5634.27,5634.27,5634.27,5634.27,0],["2023-10-30",5634.27,5634.27,5634.27,5634.27,0],["2023-10-31",5701.35,5701.35,5701.35,5701.35,1000],["2023-11-01",5701.35,5902.57,5701.35,5835.49,4000],["2023-11-02",4963.52,5835.49,4963.52,5835.49,200],["2023-11-03",5701.35,5701.35,5701.35,5701.35,100],["2023-11-06",5768.42,5768.42,5701.35,5701.35,300],["2023-11-07",5902.57,5902.57,5902.57,5902.57,100],["2023-11-08",5835.49,5902.57,5835.49,5902.57,1200],["2023-11-09",5902.57,5902.57,5902.57,5902.57,200],["2023-11-10",5902.57,5902.57,5902.57,5902.57,100],["2023-11-13",5902.57,5902.57,5835.49,5835.49,1100],["2023-11-14",5969.64,5969.64,5902.57,5902.57,2000],["2023-11-15",5902.57,5969.64,5902.57,5969.64,600],["2023-11-16",5969.64,5969.64,5969.64,5969.64,0],["2023-11-17",5969.64,5969.64,5969.64,5969.64,0],["2023-11-20",5902.57,5969.64,5902.57,5969.64,300],["2023-11-21",5969.64,5969.64,5969.64,5969.64,0],["2023-11-22",5969.64,5969.64,5969.64,5969.64,100],["2023-11-23",5969.64,5969.64,5969.64,5969.64,0],["2023-11-24",5969.64,5969.64,5969.64,5969.64,0],["2023-11-27",5969.64,5969.64,5969.64,5969.64,0],["2023-11-28",5969.64,5969.64,5969.64,5969.64,0],["2023-11-29",5902.57,5902.57,5902.57,5902.57,200],["2023-11-30",5902.57,5969.64,5902.57,5902.57,800],["2023-12-01",5969.64,5969.64,5969.64,5969.64,0],["2023-12-04",5969.64,5969.64,5969.64,5969.64,2000],["2023-12-05",5969.64,5969.64,5969.64,5969.64,0],["2023-12-06",5969.64,5969.64,5969.64,5969.64,0],["2023-12-07",5969.64,5969.64,5969.64,5969.64,100],["2023-12-08",5969.64,5969.64,5969.64,5969.64,100],["2023-12-11",5969.64,5969.64,5969.64,5969.64,600],["2023-12-12",5969.64,5969.64,5969.64,5969.64,500],["2023-12-13",5969.64,5969.64,5969.64,5969.64,0],["2023-12-14",5365.97,5969.64,5365.97,5969.64,1600],["2023-12-15",5969.64,5969.64,5969.64,5969.64,100],["2023-12-18",5969.64,5969.64,5969.64,5969.64,0],["2023-12-19",5902.57,5969.64,5902.57,5969.64,600],["2023-12-20",5969.64,5969.64,5969.64,5969.64,0],["2023-12-21",5902.57,5902.57,5902.57,5902.57,100],["2023-12-22",5768.42,5768.42,5768.42,5768.42,500],["2023-12-25",5902.57,5902.57,5835.49,5835.49,1000],["2023-12-26",5902.57,5902.57,5902.57,5902.57,0],["2023-12-27",5969.64,5969.64,5969.64,5969.64,100],["2023-12-28",6036.72,6036.72,6036.72,6036.72,600],["2023-12-29",6103.79,6103.79,6103.79,6103.79,800],["2024-01-02",6103.79,6170.87,6103.79,6170.87,300],["2024-01-03",6103.79,6103.79,6103.79,6103.79,0],["2024-01-04",6103.79,6103.79,6103.79,6103.79,0],["2024-01-05",6103.79,6103.79,6103.79,6103.79,0],["2024-01-08",6103.79,6103.79,6103.79,6103.79,0],["2024-01-09",5500.12,6103.79,5500.12,6103.79,600],["2024-01-10",6036.72,6036.72,6036.72,6036.72,0],["2024-01-11",6036.72,6036.72,6036.72,6036.72,0],["2024-01-12",6036.72,6036.72,6036.72,6036.72,0],["2024-01-15",6036.72,6036.72,6036.72,6036.72,4300],["2024-01-16",6036.72,6036.72,6036.72,6036.72,0],["2024-01-17",6036.72,6036.72,6036.72,6036.72,0],["2024-01-18",6036.72,6036.72,6036.72,6036.72,0],["2024-01-19",6036.72,6036.72,6036.72,6036.72,0],["2024-01-22",5969.64,5969.64,5969.64,5969.64,100],["2024-01-23",6103.79,6103.79,6103.79,6103.79,1000],["2024-01-24",6103.79,6103.79,6103.79,6103.79,200],["2024-01-25",6103.79,6103.79,6103.79,6103.79,1000],["2024-01-26",6103.79,6103.79,6103.79,6103.79,1000],["2024-01-29",6640.39,6640.39,6036.72,6036.72,2700],["2024-01-30",6036.72,6237.94,6036.72,6237.94,3000],["2024-01-31",6170.87,6170.87,6170.87,6170.87,0],["2024-02-01",6170.87,6170.87,6170.87,6170.87,0],["2024-02-02",6170.87,6170.87,6170.87,6170.87,0],["2024-02-05",6036.72,6036.72,5902.57,5902.57,1400],["2024-02-06",5902.57,5902.57,5902.57,5902.57,0],["2024-02-07",5902.57,5902.57,5902.57,5902.57,0],["2024-02-15",5902.57,5902.57,5902.57,5902.57,0],["2024-02-16",5902.57,5902.57,5902.57,5902.57,0],["2024-02-19",6036.72,6036.72,6036.72,6036.72,400],["2024-02-20",5902.57,5902.57,5902.57,5902.57,800],["2024-02-21",5902.57,5902.57,5902.57,5902.57,0],["2024-02-22",5902.57,5902.57,5902.57,5902.57,0],["2024-02-23",5835.49,5835.49,5835.49,5835.49,1700],["2024-02-26",5835.49,5835.49,5835.49,5835.49,0],["2024-02-27",5835.49,5835.49,5835.49,5835.49,0],["2024-02-28",5835.49,5835.49,5835.49,5835.49,0],["2024-02-29",5835.49,5835.49,5835.49,5835.49,0],["2024-03-01",5835.49,5835.49,5835.49,5835.49,0],["2024-03-04",5835.49,5835.49,5835.49,5835.49,0],["2024-03-05",5835.49,5835.49,5835.49,5835.49,0],["2024-03-06",5768.42,5835.49,5768.42,5835.49,400],["2024-03-07",6103.79,6103.79,6103.79,6103.79,700],["2024-03-08",6103.79,6103.79,6103.79,6103.79,0],["2024-03-11",6036.72,6036.72,6036.72,6036.72,500],["2024-03-12",5969.64,6036.72,5969.64,6036.72,4500],["2024-03-13",6036.72,6036.72,6036.72,6036.72,1300],["2024-03-14",6036.72,6036.72,6036.72,6036.72,800],["2024-03-15",6573.32,6573.32,6372.09,6372.09,6000],["2024-03-18",6506.24,6506.24,6506.24,6506.24,0],["2024-03-19",6506.24,6506.24,6506.24,6506.24,0],["2024-03-20",6372.09,6372.09,6372.09,6372.09,200],["2024-03-21",6372.09,6372.09,6372.09,6372.09,0],["2024-03-22",6372.09,6372.09,6372.09,6372.09,0],["2024-03-25",6372.09,6372.09,6372.09,6372.09,0],["2024-03-26",6506.24,6640.39,6506.24,6640.39,9300],["2024-03-27",6573.32,6841.61,6573.32,6841.61,6300],["2024-03-28",6640.39,6640.39,6640.39,6640.39,0],["2024-03-29",6640.39,6640.39,6640.39,6640.39,18000],["2024-04-01",6640.39,6841.61,6640.39,6841.61,5300],["2024-04-02",6707.46,6707.46,6707.46,6707.46,7000],["2024-04-03",6908.69,7042.84,6908.69,7042.84,14500],["2024-04-04",6975.76,6975.76,6975.76,6975.76,0],["2024-04-05",6975.76,6975.76,6975.76,6975.76,0],["2024-04-08",6774.54,6908.69,6774.54,6908.69,1100],["2024-04-09",6908.69,6908.69,6841.61,6908.69,4000],["2024-04-10",6975.76,7042.84,6975.76,7042.84,2500],["2024-04-11",7378.21,7713.58,7378.21,7713.58,24900],["2024-04-12",7579.44,7579.44,7579.44,7579.44,200],["2024-04-15",7646.51,7981.88,7579.44,7579.44,6200],["2024-04-16",7646.51,7646.51,7378.21,7378.21,4100],["2024-04-17",7378.21,7378.21,7378.21,7378.21,5000],["2024-04-19",7378.21,7378.21,7378.21,7378.21,1300],["2024-04-22",7713.58,7713.58,7713.58,7713.58,7600],["2024-04-23",7445.29,7445.29,7445.29,7445.29,200],["2024-04-24",7646.51,7713.58,7646.51,7713.58,5000],["2024-04-25",7713.58,7713.58,7713.58,7713.58,0],["2024-04-26",7713.58,7713.58,7713.58,7713.58,0],["2024-05-02",7713.58,7713.58,7713.58,7713.58,0],["2024-05-03",7713.58,7713.58,7713.58,7713.58,100],["2024-05-06",8048.96,8048.96,7646.51,7646.51,1900],["2024-05-07",7713.58,7713.58,7378.21,7378.21,11800],["2024-05-08",7847.73,7847.73,7847.73,7847.73,300],["2024-05-09",7579.44,7579.44,7579.44,7579.44,100],["2024-05-10",7579.44,7579.44,7579.44,7579.44,0],["2024-05-13",7780.66,7780.66,7646.51,7713.58,10900],["2024-05-14",7713.58,7847.73,7713.58,7780.66,12100],["2024-05-15",7780.66,7914.81,7780.66,7914.81,8500],["2024-05-16",8585.56,9055.08,8585.56,9055.08,55200],["2024-05-17",10396.57,10396.57,10396.57,10396.57,132100],["2024-05-20",11939.29,11939.29,11939.29,11939.29,234600],["2024-05-21",13683.23,13683.23,11939.29,12408.81,53200],["2024-05-22",12744.18,12744.18,12073.44,12744.18,34700],["2024-05-23",12610.03,13347.86,12542.96,13280.78,25000],["2024-05-24",13213.71,13414.93,13146.63,13280.78,30200],["2024-05-27",13280.78,13414.93,13213.71,13414.93,12500],["2024-05-28",13951.53,14488.12,13347.86,14085.68,10700],["2024-05-29",14152.75,14152.75,13750.3,13750.3,25600],["2024-05-30",13817.38,13884.45,13750.3,13884.45,14000],["2024-05-31",13884.45,14219.83,13884.45,14085.68,15100],["2024-06-03",13079.56,14555.2,13079.56,14555.2,15800],["2024-06-04",14957.65,14957.65,14421.05,14756.42,13300],["2024-06-05",15360.09,15360.09,14689.35,14756.42,13000],["2024-06-06",14756.42,15024.72,14689.35,14756.42,10500],["2024-06-07",14756.42,14756.42,14689.35,14756.42,10900],["2024-06-10",14756.42,15158.87,14488.12,14823.5,7600],["2024-06-11",14823.5,14823.5,14622.27,14756.42,3700],["2024-06-12",14756.42,16433.29,14756.42,16030.84,30100],["2024-06-13",16768.66,16768.66,16232.07,16366.21,10800],["2024-06-14",16701.59,16701.59,15963.77,15963.77,15900],["2024-06-17",16634.51,16634.51,15963.77,16232.07,8600],["2024-06-18",16097.92,16902.81,16097.92,16701.59,79000],["2024-06-19",17104.04,18780.9,17104.04,18378.45,45700],["2024-06-20",18378.45,19988.25,18244.3,19719.95,69500],["2024-06-21",19988.25,21732.19,19988.25,20591.92,120000],["2024-06-24",20524.84,21128.51,18445.53,19116.28,73300],["2024-06-25",19049.2,19384.57,18177.23,18780.9,43300],["2024-06-26",18780.9,18780.9,18378.45,18713.83,23500],["2024-06-27",18713.83,19049.2,18445.53,18445.53,22000],["2024-06-28",18646.75,18646.75,17104.04,17774.78,23700],["2024-07-01",17707.71,17774.78,17439.41,17573.56,12700],["2024-07-02",17774.78,17908.93,17573.56,17908.93,17400],["2024-07-03",17976.01,18780.9,17841.86,18445.53,21600],["2024-07-04",18177.23,18646.75,18110.16,18378.45,6300],["2024-07-05",18311.38,18311.38,18110.16,18110.16,7400],["2024-07-08",18177.23,18244.3,18110.16,18244.3,11500],["2024-07-09",18110.16,18244.3,17774.78,17976.01,27200],["2024-07-10",20122.39,20122.39,17976.01,17976.01,22500],["2024-07-11",17976.01,17976.01,17439.41,17573.56,29600],["2024-07-12",17640.63,17774.78,17305.26,17439.41,24600],["2024-07-15",17506.48,18110.16,17506.48,17506.48,9000],["2024-07-16",17573.56,18780.9,17573.56,17976.01,28400],["2024-07-17",17506.48,18244.3,17439.41,17439.41,9900],["2024-07-18",17372.33,17640.63,17305.26,17640.63,1100],["2024-07-19",17908.93,17908.93,17305.26,17640.63,2600],["2024-07-22",17171.11,17171.11,16701.59,16835.74,28700],["2024-07-23",16768.66,16969.89,16433.29,16433.29,7800],["2024-07-24",17439.41,17439.41,16768.66,17036.96,4900],["2024-07-25",16969.89,16969.89,16433.29,16768.66,3000],["2024-07-26",16634.51,16701.59,16634.51,16634.51,2500],["2024-07-29",16902.81,16902.81,16701.59,16768.66,8900],["2024-07-30",16567.44,17104.04,16500.36,16768.66,14800],["2024-07-31",16567.44,16835.74,16567.44,16768.66,14200],["2024-08-01",16701.59,16701.59,16097.92,16097.92,19100],["2024-08-02",16701.59,16701.59,15494.24,15963.77,24700],["2024-08-05",16097.92,16097.92,14085.68,14890.57,24600],["2024-08-06",15158.87,15360.09,15158.87,15158.87,7300],["2024-08-07",15427.17,15427.17,14890.57,15024.72,6500],["2024-08-08",15024.72,15024.72,14756.42,14823.5,10400],["2024-08-09",14823.5,14957.65,14488.12,14756.42,12400],["2024-08-12",14756.42,15091.8,14756.42,14957.65,2400],["2024-08-13",14957.65,15024.72,14756.42,14756.42,7500],["2024-08-14",14689.35,15427.17,14622.27,15293.02,22000],["2024-08-15",15896.69,16433.29,15561.32,16097.92,11900],["2024-08-16",16366.21,16366.21,15695.47,16097.92,2900],["2024-08-19",15896.69,16097.92,15762.54,16097.92,1100],["2024-08-20",15963.77,16768.66,15963.77,16030.84,4200],["2024-08-21",16097.92,16969.89,16097.92,16969.89,9200],["2024-08-22",16768.66,16768.66,16768.66,16768.66,100],["2024-08-23",16768.66,16768.66,16634.51,16634.51,1800],["2024-08-26",17707.71,17707.71,16299.14,16433.29,5200],["2024-08-27",16500.36,16500.36,16366.21,16500.36,3400],["2024-08-28",16701.59,16768.66,16366.21,16634.51,9600],["2024-08-29",16567.44,16701.59,16433.29,16701.59,3500],["2024-08-30",16567.44,16701.59,16567.44,16701.59,2800],["2024-09-04",16634.51,16634.51,16232.07,16366.21,16000],["2024-09-05",16433.29,16433.29,16366.21,16366.21,10000],["2024-09-06",16433.29,16433.29,16164.99,16433.29,6800],["2024-09-09",16701.59,17104.04,16634.51,16768.66,21900],["2024-09-10",16835.74,16835.74,16097.92,16433.29,10600],["2024-09-11",16433.29,16433.29,16097.92,16433.29,4600],["2024-09-12",18445.53,18780.9,18445.53,18780.9,51900],["2024-09-13",19451.65,21530.96,18780.9,19451.65,215100],["2024-09-16",20457.77,20457.77,18445.53,19250.42,172800],["2024-09-17",19317.5,19384.57,18713.83,18713.83,80400],["2024-09-18",18780.9,19183.35,18646.75,18780.9,104800],["2024-09-19",18982.13,20524.84,18847.98,20055.32,194600],["2024-09-20",20055.32,21061.44,20055.32,20122.39,128300],["2024-09-23",20524.84,20793.14,19250.42,19921.17,151500],["2024-09-24",19988.25,20323.62,19787.02,20323.62,110000],["2024-09-25",20457.77,21329.74,20323.62,21128.51,136400],["2024-09-26",21128.51,21262.66,20793.14,20793.14,142200],["2024-09-27",19934.7,19934.7,17941.23,18461.26,109300],["2024-09-30",18634.61,18634.61,15861.08,16294.45,92500],["2024-10-01",16294.45,16467.79,15167.7,15341.05,72700],["2024-10-02",15341.05,15601.07,15341.05,15427.72,20600],["2024-10-03",14214.31,15341.05,14127.63,14214.31,39000],["2024-10-04",14474.32,14474.32,13867.61,14214.31,20300],["2024-10-07",13867.61,14734.34,13607.6,14387.65,13800],["2024-10-08",14040.96,14214.31,13780.94,14040.96,4600],["2024-10-09",14040.96,14647.67,14040.96,14561.0,3200],["2024-10-10",14387.65,14474.32,14127.63,14300.98,11800],["2024-10-11",14561.0,14561.0,14040.96,14387.65,5600],["2024-10-14",13954.29,14300.98,13867.61,14300.98,11800],["2024-10-15",14040.96,14127.63,13694.27,13694.27,20100],["2024-10-16",13954.29,13954.29,13434.25,13694.27,5300],["2024-10-17",13694.27,13867.61,13000.89,13867.61,17500],["2024-10-18",13347.58,13520.92,13347.58,13434.25,2800],["2024-10-21",13434.25,13607.6,13434.25,13434.25,8300],["2024-10-22",13520.92,13520.92,13000.89,13000.89,8500],["2024-10-23",13260.91,13260.91,12827.54,13000.89,4700],["2024-10-24",13087.56,13087.56,12914.22,13087.56,4600],["2024-10-25",13260.91,13260.91,11787.47,12914.22,4100],["2024-10-28",12740.87,12827.54,12654.2,12654.2,3300],["2024-10-29",12740.87,12740.87,11267.44,12134.16,28700],["2024-10-30",11614.13,11700.8,11614.13,11700.8,6100],["2024-10-31",11700.8,12567.53,11527.45,11874.15,3700],["2024-11-01",11440.78,11700.8,11354.11,11700.8,1100],["2024-11-04",11440.78,11440.78,11094.09,11180.76,5200],["2024-11-05",11267.44,11267.44,10400.71,11007.42,7500],["2024-11-06",10920.75,11267.44,10834.07,10834.07,9100],["2024-11-07",11094.09,11267.44,10834.07,11094.09,3200],["2024-11-08",11180.76,11267.44,11007.42,11007.42,12700],["2024-11-11",11267.44,11960.82,11180.76,11960.82,39900],["2024-11-12",11960.82,12654.2,11960.82,12480.85,21300],["2024-11-13",12480.85,12480.85,11527.45,11960.82,8900],["2024-11-14",11960.82,11960.82,11354.11,11614.13,9800],["2024-11-15",11527.45,11527.45,10747.4,10834.07,16600],["2024-11-18",11094.09,11094.09,10660.73,11094.09,16300],["2024-11-19",10920.75,10920.75,10747.4,10747.4,4100],["2024-11-20",10834.07,10834.07,10660.73,10747.4,5100],["2024-11-21",10747.4,10834.07,10747.4,10747.4,4200],["2024-11-22",10834.07,10834.07,10834.07,10834.07,1600],["2024-11-25",10834.07,11267.44,10574.06,11180.76,14600],["2024-11-26",11007.42,11267.44,11007.42,11267.44,7100],["2024-11-27",11354.11,11354.11,10747.4,10747.4,5300],["2024-11-28",10920.75,10920.75,10920.75,10920.75,1600],["2024-11-29",10920.75,10920.75,10747.4,10747.4,4700],["2024-12-02",11180.76,11180.76,10660.73,10747.4,7900],["2024-12-03",10747.4,10920.75,10747.4,10834.07,6200],["2024-12-04",10834.07,10834.07,10747.4,10834.07,2100],["2024-12-05",10834.07,11007.42,10834.07,10834.07,1100],["2024-12-06",10920.75,11267.44,10834.07,10834.07,4900],["2024-12-09",11007.42,11180.76,10920.75,10920.75,1900],["2024-12-10",11094.09,11094.09,10920.75,11007.42,700],["2024-12-11",10660.73,10834.07,10660.73,10834.07,16600],["2024-12-12",10834.07,10920.75,10834.07,10920.75,1200],["2024-12-13",11527.45,11527.45,10920.75,10920.75,6600],["2024-12-16",11094.09,11094.09,11007.42,11007.42,1400],["2024-12-17",11094.09,11094.09,11094.09,11094.09,0],["2024-12-18",11094.09,11094.09,10834.07,10834.07,3700],["2024-12-19",10747.4,10834.07,10747.4,10834.07,8600],["2024-12-20",10834.07,11007.42,10834.07,10920.75,5900],["2024-12-23",11007.42,11007.42,10920.75,11007.42,4900],["2024-12-24",11007.42,11614.13,10834.07,11267.44,12200],["2024-12-25",11267.44,11267.44,10920.75,11007.42,3600],["2024-12-26",10920.75,11007.42,10920.75,11007.42,1800],["2024-12-27",11094.09,11180.76,10400.71,11094.09,54500],["2024-12-30",11180.76,11180.76,10747.4,11094.09,2500],["2024-12-31",11094.09,11094.09,10660.73,10920.75,3700],["2025-01-02",10834.07,10920.75,10747.4,10747.4,2700],["2025-01-03",11007.42,11007.42,10834.07,10834.07,4700],["2025-01-06",10920.75,11094.09,10834.07,10920.75,9200],["2025-01-07",10920.75,11094.09,10747.4,10920.75,1900],["2025-01-08",10747.4,10747.4,10747.4,10747.4,4800],["2025-01-09",10747.4,10747.4,10747.4,10747.4,1300],["2025-01-10",10834.07,10834.07,10660.73,10747.4,10000],["2025-01-13",10834.07,11007.42,10747.4,10834.07,7800],["2025-01-14",10834.07,11094.09,10834.07,10834.07,3400],["2025-01-15",11007.42,11094.09,10834.07,11094.09,3000],["2025-01-16",10920.75,10920.75,10834.07,10834.07,1100],["2025-01-17",11180.76,12394.18,10834.07,12394.18,75400],["2025-01-20",12394.18,13607.6,12394.18,13607.6,25600],["2025-01-21",15601.07,15601.07,14734.34,15601.07,74700],["2025-01-22",16901.16,16901.16,14647.67,15601.07,44800],["2025-01-23",14907.69,15427.72,14561.0,15254.38,21500],["2025-01-24",16121.1,16121.1,14300.98,14387.65,20600],["2025-02-03",14387.65,16121.1,14387.65,14907.69,24100],["2025-02-04",14994.36,14994.36,13954.29,14734.34,21000],["2025-02-05",13954.29,16381.12,13954.29,16207.77,99300],["2025-02-06",16294.45,18201.24,16294.45,18201.24,136800],["2025-02-07",18201.24,20194.71,17334.52,18201.24,62100],["2025-02-10",18201.24,18287.92,17247.85,17247.85,38200],["2025-02-11",17247.85,17334.52,16467.79,16727.81,24800],["2025-02-12",16034.43,17161.17,16034.43,16554.47,8000],["2025-02-13",16727.81,16987.83,16034.43,16727.81,19800],["2025-02-14",16727.81,17334.52,16641.14,17074.5,16300],["2025-02-17",17161.17,17161.17,15601.07,16294.45,13800],["2025-02-18",16294.45,16294.45,15861.08,16294.45,12100],["2025-02-19",16034.43,17161.17,16034.43,16727.81,19200],["2025-02-20",16467.79,16727.81,16381.12,16727.81,4700],["2025-02-21",16381.12,16381.12,15861.08,16294.45,22100],["2025-02-24",16034.43,16034.43,15947.76,16034.43,10900],["2025-02-25",16121.1,16121.1,15427.72,15601.07,29500],["2025-02-26",15947.76,15947.76,15514.39,15514.39,3900],["2025-02-27",15687.74,15687.74,15341.05,15601.07,7900],["2025-02-28",15341.05,15427.72,13954.29,15081.03,14600],["2025-03-03",14994.36,14994.36,14040.96,14040.96,13100],["2025-03-04",14040.96,15514.39,14040.96,15514.39,14000],["2025-03-05",15341.05,15341.05,14734.34,14734.34,3200],["2025-03-06",15167.7,15427.72,15167.7,15341.05,2400],["2025-03-07",15081.03,15341.05,14821.01,15081.03,6100],["2025-03-10",15081.03,15341.05,14734.34,14734.34,5500],["2025-03-11",14907.69,16121.1,14734.34,16034.43,4900],["2025-03-12",14907.69,15947.76,14907.69,14907.69,1200],["2025-03-13",15167.7,15167.7,14821.01,14821.01,1400],["2025-03-14",14734.34,14734.34,14300.98,14387.65,4100],["2025-03-17",14561.0,14734.34,14300.98,14734.34,3300],["2025-03-18",14387.65,14387.65,14127.63,14300.98,5700],["2025-03-19",14300.98,14387.65,14300.98,14387.65,3400],["2025-03-20",14300.98,14300.98,14127.63,14127.63,4800],["2025-03-21",14127.63,14127.63,13867.61,13954.29,6000],["2025-03-24",13087.56,14994.36,12827.54,13000.89,16300],["2025-03-25",14127.63,14127.63,14040.96,14040.96,5000],["2025-03-26",14040.96,14127.63,13694.27,13867.61,2800],["2025-03-27",13260.91,13694.27,13000.89,13520.92,9200],["2025-03-28",13694.27,13780.94,13434.25,13780.94,4300],["2025-03-31",12567.53,13174.23,12567.53,13174.23,4000],["2025-04-01",13174.23,13347.58,13087.56,13260.91,5100],["2025-04-02",13174.23,13174.23,13087.56,13087.56,3000],["2025-04-03",12567.53,12567.53,12134.16,12134.16,2000],["2025-04-04",12134.16,12134.16,11007.42,12134.16,4800],["2025-04-08",12134.16,12134.16,9707.33,9707.33,29900],["2025-04-09",10227.37,11094.09,10140.69,10747.4,9600],["2025-04-10",12047.49,12134.16,12047.49,12134.16,39600],["2025-04-11",12914.22,13954.29,12740.87,13434.25,30400],["2025-04-14",13434.25,13434.25,13174.23,13174.23,1500],["2025-04-15",13000.89,13000.89,13000.89,13000.89,500],["2025-04-16",13000.89,13000.89,13000.89,13000.89,0],["2025-04-17",12827.54,13000.89,12827.54,13000.89,1800],["2025-04-18",13520.92,13520.92,13174.23,13174.23,900],["2025-04-21",13174.23,13174.23,12307.51,13087.56,1800],["2025-04-22",13607.6,14300.98,10747.4,13520.92,18100],["2025-04-23",13520.92,13867.61,12480.85,12480.85,8900],["2025-04-24",13174.23,13174.23,12134.16,12134.16,12500],["2025-04-25",12134.16,12480.85,12134.16,12480.85,300],["2025-04-28",12480.85,12567.53,12220.84,12567.53,2800],["2025-04-29",12567.53,12567.53,12567.53,12567.53,700],["2025-05-05",12480.85,12480.85,12134.16,12480.85,1500],["2025-05-06",12307.51,12307.51,12307.51,12307.51,900],["2025-05-07",12134.16,12220.84,12134.16,12220.84,400],["2025-05-08",12480.85,12480.85,12480.85,12480.85,2100],["2025-05-09",12480.85,12480.85,12134.16,12480.85,3500],["2025-05-12",12394.18,12567.53,12394.18,12567.53,6200],["2025-05-13",12220.84,12220.84,12134.16,12134.16,2600],["2025-05-14",12134.16,12567.53,12134.16,12567.53,900],["2025-05-15",12480.85,12654.2,12394.18,12654.2,2000],["2025-05-16",13434.25,13434.25,12307.51,13000.89,10700],["2025-05-19",12654.2,13000.89,12480.85,13000.89,6300],["2025-05-20",13260.91,13260.91,12654.2,13087.56,5000],["2025-05-21",12914.22,13000.89,12654.2,13000.89,1200],["2025-05-22",12654.2,12827.54,12654.2,12654.2,2400],["2025-05-23",12654.2,12654.2,12307.51,12480.85,4000],["2025-05-26",12480.85,12567.53,12134.16,12567.53,9700],["2025-05-27",12394.18,12740.87,12394.18,12480.85,2500],["2025-05-28",12134.16,12567.53,12134.16,12567.53,2800],["2025-05-29",12480.85,12480.85,12134.16,12307.51,5000],["2025-05-30",12914.22,12914.22,12220.84,12827.54,11000],["2025-06-02",13174.23,13174.23,12480.85,12827.54,3300],["2025-06-03",12654.2,12654.2,12567.53,12567.53,3900],["2025-06-04",12567.53,12567.53,12220.84,12567.53,5300],["2025-06-05",12307.51,12567.53,12307.51,12307.51,5900],["2025-06-06",12827.54,12827.54,12827.54,12827.54,3400],["2025-06-09",12220.84,12914.22,12134.16,12654.2,3000],["2025-06-10",12567.53,12567.53,12567.53,12567.53,5500],["2025-06-11",12567.53,12567.53,12567.53,12567.53,400],["2025-06-12",13000.89,13000.89,12740.87,12740.87,6700],["2025-06-13",12654.2,12654.2,12567.53,12654.2,5400],["2025-06-16",12740.87,12827.54,12567.53,12654.2,9300],["2025-06-17",12931.3,12931.3,12561.83,12561.83,3600],["2025-06-18",12746.56,12746.56,12377.1,12377.1,4900],["2025-06-19",12654.2,12654.2,12654.2,12654.2,0],["2025-06-20",12561.83,12561.83,12007.63,12007.63,6900],["2025-06-23",12377.1,12377.1,12100.0,12100.0,11900],["2025-06-24",12654.2,12654.2,12377.1,12377.1,300],["2025-06-25",12377.1,12377.1,11915.27,12377.1,5900],["2025-06-26",12007.63,12007.63,12007.63,12007.63,3800],["2025-06-27",12007.63,12469.47,12007.63,12007.63,5000],["2025-06-30",12007.63,12100.0,11915.27,12007.63,6200],["2025-07-01",12007.63,12007.63,12007.63,12007.63,1200],["2025-07-02",11915.27,11915.27,11822.9,11915.27,4500],["2025-07-03",11822.9,12100.0,11822.9,12007.63,10800],["2025-07-04",12931.3,12931.3,12100.0,12284.73,10800],["2025-07-07",12746.56,12746.56,12284.73,12377.1,4100],["2025-07-08",12377.1,12838.93,12377.1,12746.56,19200],["2025-07-09",12746.56,12746.56,12746.56,12746.56,0],["2025-07-10",12007.63,12561.83,12007.63,12469.47,1600],["2025-07-11",12469.47,12469.47,12469.47,12469.47,700],["2025-07-14",12284.73,12654.2,12192.37,12469.47,16800],["2025-07-15",12654.2,12654.2,12284.73,12377.1,12600],["2025-07-16",12284.73,12469.47,12284.73,12469.47,4600],["2025-07-17",12284.73,12654.2,12284.73,12561.83,10500],["2025-07-18",12469.47,12561.83,12377.1,12561.83,11900],["2025-07-21",12377.1,12654.2,12377.1,12561.83,13500],["2025-07-22",12746.56,12746.56,12469.47,12469.47,8500],["2025-07-23",12561.83,12746.56,12561.83,12654.2,1700],["2025-07-24",12654.2,13393.13,12561.83,13393.13,34400],["2025-07-25",13023.66,13577.86,13023.66,13577.86,5900],["2025-07-28",13577.86,14593.89,13300.76,13300.76,5700],["2025-07-29",13485.5,14778.63,12561.83,14593.89,3700],["2025-07-30",13947.33,13947.33,12931.3,13577.86,4300],["2025-07-31",13577.86,13577.86,12931.3,13300.76,5300],["2025-08-01",12746.56,13023.66,12746.56,13023.66,1700],["2025-08-04",14224.43,14224.43,12746.56,12746.56,6400],["2025-08-05",12654.2,13393.13,12561.83,12931.3,14300],["2025-08-06",12746.56,13300.76,12746.56,12838.93,5000],["2025-08-07",12838.93,12931.3,12838.93,12931.3,800],["2025-08-08",13393.13,13393.13,12838.93,12838.93,3100],["2025-08-11",12838.93,13023.66,12654.2,12931.3,7000],["2025-08-12",12838.93,13393.13,12838.93,13208.4,33400],["2025-08-13",13023.66,13116.03,12838.93,13116.03,6000],["2025-08-14",12931.3,12931.3,12838.93,12838.93,8700],["2025-08-15",12838.93,12838.93,12838.93,12838.93,1200],["2025-08-18",12838.93,12838.93,12561.83,12838.93,2000],["2025-08-19",13300.76,13300.76,12561.83,12561.83,6500],["2025-08-20",12931.3,13023.66,12931.3,12931.3,3700],["2025-08-21",12931.3,12931.3,12192.37,12469.47,10200],["2025-08-22",12284.73,12746.56,12284.73,12746.56,200],["2025-08-25",12838.93,12838.93,12192.37,12561.83,500],["2025-08-26",12561.83,12561.83,12561.83,12561.83,200],["2025-08-27",12561.83,12561.83,12469.47,12561.83,4000],["2025-08-28",12469.47,12561.83,12469.47,12469.47,300],["2025-08-29",12469.47,12469.47,12377.1,12469.47,3300],["2025-09-03",12100.0,12469.47,12007.63,12469.47,12700],["2025-09-04",12284.73,12654.2,12192.37,12561.83,19000],["2025-09-05",12377.1,12561.83,12284.73,12469.47,15600],["2025-09-08",13300.76,13300.76,12469.47,12469.47,3000],["2025-09-09",12469.47,12469.47,12192.37,12284.73,10300],["2025-09-10",12838.93,12838.93,12838.93,12838.93,100],["2025-09-11",12469.47,12561.83,12469.47,12561.83,400],["2025-09-12",13300.76,13300.76,12561.83,12561.83,800],["2025-09-15",12654.2,12654.2,12561.83,12654.2,800],["2025-09-16",12561.83,12654.2,12469.47,12654.2,1600],["2025-09-17",13208.4,13208.4,12377.1,12469.47,2500],["2025-09-18",12746.56,13208.4,12469.47,12469.47,4900],["2025-09-19",12469.47,12746.56,12469.47,12746.56,4200],["2025-09-22",12469.47,12469.47,12469.47,12469.47,200],["2025-09-23",14224.43,14224.43,14224.43,14224.43,100],["2025-09-24",12377.1,12838.93,12377.1,12838.93,900],["2025-09-25",12469.47,12469.47,12284.73,12469.47,1000],["2025-09-26",11453.44,12561.83,11453.44,12561.83,2000],["2025-09-29",13023.66,13023.66,12469.47,12746.56,2400],["2025-09-30",12561.83,12561.83,12561.83,12561.83,0],["2025-10-01",12838.93,12838.93,12838.93,12838.93,100],["2025-10-02",11915.27,12561.83,11915.27,12561.83,2000],["2025-10-03",13208.4,13208.4,12192.37,12192.37,1400],["2025-10-06",12838.93,12838.93,12838.93,12838.93,100],["2025-10-07",11915.27,11915.27,11915.27,11915.27,100],["2025-10-08",12746.56,12746.56,12007.63,12377.1,1400],["2025-10-09",12561.83,12561.83,12007.63,12469.47,2600],["2025-10-10",12192.37,12284.73,12100.0,12100.0,2800],["2025-10-13",12100.0,12192.37,12100.0,12100.0,4800],["2025-10-14",12007.63,12377.1,12007.63,12377.1,800],["2025-10-15",12192.37,12284.73,12007.63,12284.73,2300],["2025-10-16",13116.03,13116.03,12654.2,12654.2,11500],["2025-10-17",12746.56,12746.56,12746.56,12746.56,0],["2025-10-20",12007.63,12007.63,12007.63,12007.63,2000],["2025-10-21",13300.76,13300.76,12654.2,12654.2,300],["2025-10-22",11822.9,12561.83,11638.17,11822.9,1500],["2025-10-23",12007.63,12284.73,11915.27,12284.73,2700],["2025-10-24",12007.63,12007.63,12007.63,12007.63,2000],["2025-10-27",12007.63,12100.0,11915.27,12100.0,700],["2025-10-28",12561.83,12654.2,12469.47,12469.47,1400],["2025-10-29",12377.1,12377.1,12284.73,12377.1,500],["2025-10-30",12007.63,12377.1,11915.27,12377.1,2500],["2025-10-31",12377.1,12377.1,11915.27,12284.73,1000],["2025-11-03",12838.93,12838.93,12838.93,12838.93,100],["2025-11-04",12838.93,12838.93,12838.93,12838.93,0],["2025-11-05",12838.93,12838.93,12838.93,12838.93,0],["2025-11-06",12007.63,12007.63,11915.27,11915.27,4000],["2025-11-07",11915.27,11915.27,11638.17,11915.27,2400],["2025-11-10",11915.27,11915.27,11730.53,11915.27,900],["2025-11-11",11822.9,11822.9,11822.9,11822.9,100],["2025-11-12",11730.53,11822.9,11638.17,11638.17,2000],["2025-11-13",12007.63,12007.63,11545.8,11730.53,900],["2025-11-14",11730.53,11730.53,11638.17,11730.53,1100],["2025-11-17",11730.53,11822.9,11730.53,11822.9,1200],["2025-11-18",11822.9,11822.9,11730.53,11822.9,1400],["2025-11-19",11822.9,12469.47,11730.53,11730.53,1400],["2025-11-20",11822.9,11822.9,10437.4,11545.8,1100],["2025-11-21",11545.8,12192.37,11453.44,12192.37,900],["2025-11-24",12007.63,12007.63,12007.63,12007.63,500],["2025-11-25",11822.9,11822.9,11638.17,11638.17,1100],["2025-11-26",11730.53,11730.53,11730.53,11730.53,100],["2025-11-27",11545.8,11730.53,11545.8,11730.53,300],["2025-11-28",11638.17,11638.17,11638.17,11638.17,0],["2025-12-01",11638.17,11638.17,11638.17,11638.17,300],["2025-12-02",11545.8,11638.17,11453.44,11453.44,1600],["2025-12-03",11545.8,11545.8,11453.44,11453.44,300],["2025-12-04",11545.8,12007.63,11545.8,12007.63,3600],["2025-12-05",11545.8,11822.9,11361.07,11822.9,5200],["2025-12-08",10160.31,11545.8,10160.31,11453.44,4200],["2025-12-09",11545.8,11545.8,11361.07,11361.07,2600],["2025-12-10",11453.44,11545.8,11361.07,11545.8,1300],["2025-12-11",11453.44,11545.8,11453.44,11545.8,1800],["2025-12-12",11545.8,11545.8,11268.7,11545.8,1000],["2025-12-15",11268.7,11268.7,11083.97,11083.97,800],["2025-12-16",11453.44,11453.44,11268.7,11268.7,900],["2025-12-17",11361.07,11361.07,11361.07,11361.07,0],["2025-12-18",11545.8,11545.8,11545.8,11545.8,100],["2025-12-19",11083.97,11545.8,10160.31,11545.8,1100],["2025-12-22",11730.53,11730.53,11545.8,11545.8,1300],["2025-12-23",11545.8,11545.8,11268.7,11268.7,1000],["2025-12-24",11176.34,11176.34,11176.34,11176.34,1100],["2025-12-25",11176.34,11176.34,11176.34,11176.34,1100],["2025-12-26",11453.44,11453.44,11453.44,11453.44,100],["2025-12-29",11453.44,11453.44,11453.44,11453.44,700],["2025-12-30",11453.44,11453.44,11453.44,11453.44,0],["2025-12-31",11453.44,11453.44,11453.44,11453.44,0],["2026-01-05",11268.7,11268.7,10252.67,10252.67,1400],["2026-01-06",11176.34,11822.9,11176.34,11822.9,200],["2026-01-07",11638.17,11638.17,11545.8,11545.8,200],["2026-01-08",11638.17,11638.17,11638.17,11638.17,0],["2026-01-09",11361.07,11453.44,11361.07,11453.44,1400],["2026-01-12",11453.44,11545.8,11453.44,11545.8,6100],["2026-01-13",12377.1,12377.1,11545.8,12377.1,6700],["2026-01-14",12007.63,12284.73,12007.63,12284.73,3500],["2026-01-15",12377.1,12377.1,12284.73,12284.73,200],["2026-01-16",12377.1,12377.1,11822.9,12377.1,1000],["2026-01-19",12007.63,12007.63,11822.9,11822.9,600],["2026-01-20",11638.17,11638.17,11453.44,11638.17,2200],["2026-01-21",11638.17,11638.17,11638.17,11638.17,1000],["2026-01-22",11638.17,11638.17,11638.17,11638.17,0],["2026-01-23",11453.44,12007.63,11453.44,12007.63,1800],["2026-01-26",12007.63,12007.63,12007.63,12007.63,100],["2026-01-27",12007.63,12007.63,12007.63,12007.63,200],["2026-01-28",11822.9,11822.9,11822.9,11822.9,400],["2026-01-29",11822.9,11822.9,11822.9,11822.9,100],["2026-01-30",11822.9,11822.9,11822.9,11822.9,0],["2026-02-02",11822.9,11822.9,11638.17,11638.17,400],["2026-02-03",11915.27,11915.27,11915.27,11915.27,100],["2026-02-04",11361.07,11361.07,11361.07,11361.07,100],["2026-02-05",11361.07,11361.07,11361.07,11361.07,0],["2026-02-06",11083.97,11083.97,11083.97,11083.97,1000],["2026-02-09",11083.97,12007.63,11083.97,12007.63,1100],["2026-02-10",11176.34,11176.34,11176.34,11176.34,0],["2026-02-11",12007.63,12007.63,12007.63,12007.63,100],["2026-02-12",11176.34,11176.34,11176.34,11176.34,1500],["2026-02-13",11083.97,12007.63,11083.97,12007.63,1500],["2026-02-23",12469.47,12469.47,12007.63,12007.63,300],["2026-02-24",12007.63,12007.63,11915.27,12007.63,600],["2026-02-25",11915.27,11915.27,11915.27,11915.27,200],["2026-02-26",11915.27,11915.27,11915.27,11915.27,0],["2026-02-27",11915.27,11915.27,11915.27,11915.27,0],["2026-03-02",11545.8,11638.17,11545.8,11638.17,1200],["2026-03-03",12007.63,12007.63,11915.27,11915.27,1700],["2026-03-04",11638.17,11638.17,11638.17,11638.17,3500],["2026-03-05",11361.07,11915.27,11361.07,11915.27,1100],["2026-03-06",11638.17,11638.17,11638.17,11638.17,200],["2026-03-09",11268.7,11268.7,11083.97,11176.34,1300],["2026-03-10",11176.34,11176.34,11176.34,11176.34,400],["2026-03-11",11176.34,11176.34,11176.34,11176.34,0],["2026-03-12",11176.34,11176.34,11176.34,11176.34,0],["2026-03-13",11176.34,11176.34,11176.34,11176.34,0],["2026-03-16",11176.34,11176.34,11176.34,11176.34,0],["2026-03-17",11176.34,11176.34,11176.34,11176.34,0],["2026-03-18",11915.27,11915.27,11915.27,11915.27,100],["2026-03-19",11083.97,11176.34,11083.97,11083.97,900],["2026-03-20",11083.97,11083.97,11083.97,11083.97,0],["2026-03-23",11083.97,11083.97,11083.97,11083.97,0],["2026-03-24",10160.31,11822.9,10160.31,11545.8,1800],["2026-03-25",12007.63,12007.63,11545.8,11545.8,3700],["2026-03-26",11453.44,11453.44,11176.34,11176.34,1600],["2026-03-27",11361.07,11361.07,11361.07,11361.07,0],["2026-03-30",11268.7,11268.7,11268.7,11268.7,100],["2026-03-31",11545.8,11545.8,11545.8,11545.8,100],["2026-04-01",11453.44,11822.9,11453.44,11822.9,900],["2026-04-02",11915.27,11915.27,11915.27,11915.27,100],["2026-04-03",11915.27,11915.27,11915.27,11915.27,0],["2026-04-06",11915.27,11915.27,11915.27,11915.27,100],["2026-04-07",11915.27,11915.27,11915.27,11915.27,0],["2026-04-08",11268.7,11730.53,11268.7,11730.53,800],["2026-04-09",11822.9,11822.9,11822.9,11822.9,100],["2026-04-10",11822.9,11822.9,11268.7,11361.07,1300],["2026-04-13",11361.07,11361.07,11361.07,11361.07,200],["2026-04-14",11638.17,11638.17,11453.44,11453.44,1400],["2026-04-15",11361.07,11361.07,11361.07,11361.07,200],["2026-04-16",11361.07,11361.07,11361.07,11361.07,1400],["2026-04-17",11453.44,11453.44,11361.07,11361.07,700],["2026-04-20",11361.07,11361.07,11268.7,11268.7,2500],["2026-04-21",11268.7,11545.8,11268.7,11545.8,200],["2026-04-22",10991.6,12007.63,10991.6,12007.63,700],["2026-04-23",10899.24,10899.24,10899.24,10899.24,100],["2026-04-24",12007.63,12007.63,12007.63,12007.63,100],["2026-04-28",12007.63,12007.63,12007.63,12007.63,0],["2026-04-29",11083.97,11638.17,11083.97,11638.17,500],["2026-05-04",11176.34,11545.8,11176.34,11545.8,1800],["2026-05-05",11268.7,11268.7,11176.34,11176.34,700],["2026-05-06",11176.34,11176.34,11176.34,11176.34,200],["2026-05-07",11176.34,11176.34,11176.34,11176.34,0],["2026-05-08",11176.34,11176.34,11176.34,11176.34,100],["2026-05-11",11176.34,11822.9,11176.34,11822.9,600],["2026-05-12",11361.07,11822.9,11361.07,11361.07,700],["2026-05-13",11453.44,11453.44,11453.44,11453.44,0],["2026-05-14",11453.44,11453.44,11453.44,11453.44,0],["2026-05-15",11453.44,11453.44,11453.44,11453.44,0],["2026-05-18",11453.44,11453.44,11453.44,11453.44,300],["2026-05-19",12007.63,12931.3,12007.63,12931.3,200],["2026-05-20",12469.47,12469.47,12469.47,12469.47,0],["2026-05-21",12469.47,12469.47,12469.47,12469.47,0],["2026-05-22",12469.47,12469.47,12469.47,12469.47,0],["2026-05-25",12469.47,12469.47,12469.47,12469.47,0],["2026-05-26",12100.0,12100.0,12100.0,12100.0,1000],["2026-05-27",12100.0,12100.0,12100.0,12100.0,0],["2026-05-28",12007.63,12100.0,12007.63,12100.0,1000],["2026-05-29",12007.63,12007.63,12007.63,12007.63,0],["2026-06-01",12007.63,12007.63,12007.63,12007.63,0],["2026-06-02",12007.63,12007.63,12007.63,12007.63,0],["2026-06-03",12007.63,12007.63,12007.63,12007.63,0],["2026-06-04",11638.17,11638.17,11638.17,11638.17,100],["2026-06-05",11268.7,11268.7,11083.97,11083.97,300],["2026-06-08",11176.34,11176.34,11176.34,11176.34,100],["2026-06-09",11453.44,11453.44,11453.44,11453.44,100],["2026-06-10",11453.44,11453.44,11453.44,11453.44,0],["2026-06-11",11453.44,11453.44,11453.44,11453.44,0],["2026-06-12",11083.97,11083.97,11083.97,11083.97,100],["2026-06-15",11361.07,11453.44,11268.7,11361.07,2700],["2026-06-16",11361.07,11361.07,11361.07,11361.07,0],["2026-06-17",11361.07,11361.07,11361.07,11361.07,0],["2026-06-18",11361.07,11361.07,11361.07,11361.07,0],["2026-06-19",11361.07,11361.07,11361.07,11361.07,100],["2026-06-22",11268.7,11268.7,11268.7,11268.7,100],["2026-06-23",11268.7,11268.7,11268.7,11268.7,100],["2026-06-24",11453.44,11453.44,11453.44,11453.44,300],["2026-06-25",11453.44,11453.44,11453.44,11453.44,0],["2026-06-26",11453.44,11453.44,11453.44,11453.44,0],["2026-06-29",11545.8,11545.8,11545.8,11545.8,2100],["2026-06-30",11453.44,11453.44,11453.44,11453.44,100],["2026-07-01",11545.8,11545.8,11545.8,11545.8,1000],["2026-07-02",11545.8,11545.8,11545.8,11545.8,0],["2026-07-03",11545.8,11545.8,11545.8,11545.8,2500],["2026-07-06",11915.27,11915.27,11545.8,11545.8,600],["2026-07-07",11638.17,11638.17,11638.17,11638.17,0],["2026-07-08",11453.44,11453.44,11453.44,11453.44,1600],["2026-07-09",11453.44,11453.44,11453.44,11453.44,0],["2026-07-10",11453.44,11453.44,11453.44,11453.44,0],["2026-07-13",11453.44,11453.44,11453.44,11453.44,100],["2026-07-14",11453.44,11453.44,11453.44,11453.44,100],["2026-07-15",11453.44,11453.44,11453.44,11453.44,0],["2026-07-16",11361.07,11453.44,11361.07,11453.44,900],["2026-07-17",11453.44,11453.44,11453.44,11453.44,100],["2026-07-20",11083.97,11083.97,11083.97,11083.97,300],["2026-07-21",11545.8,11545.8,11083.97,11083.97,300],["2026-07-22",11361.07,11361.07,11176.34,11361.07,900],["2026-07-23",11083.97,11083.97,11083.97,11083.97,600],["2026-07-24",10991.6,11083.97,10899.24,11083.97,500],["2026-07-27",10991.6,10991.6,10991.6,10991.6,100],["2026-07-28",10991.6,10991.6,10991.6,10991.6,100],["2026-07-29",10899.24,10899.24,10899.24,10899.24,500],["2026-07-30",10899.24,10899.24,10899.24,10899.24,400],["2026-07-31",11083.97,11822.9,10899.24,10899.24,2000],["2026-08-03",11268.7,11268.7,11176.34,11176.34,3000],["2026-08-04",11176.34,11176.34,11083.97,11083.97,2700],["2026-08-05",11176.34,11176.34,11176.34,11176.34,100],["2026-08-06",12100.0,12100.0,12007.63,12007.63,200],["2026-08-07",12100.0,12100.0,12100.0,12100.0,0],["2026-08-10",12100.0,12100.0,11083.97,11915.27,1200],["2026-08-11",12007.63,12007.63,11915.27,11915.27,1500],["2026-08-12",12007.63,12654.2,11915.27,12284.73,7500],["2026-08-13",12100.0,12100.0,12100.0,12100.0,0],["2026-08-14",12100.0,12100.0,12100.0,12100.0,0],["2026-08-17",12100.0,12100.0,12100.0,12100.0,0],["2026-08-18",12700.0,12700.0,12700.0,12700.0,100],["2026-08-19",12600.0,12600.0,12600.0,12600.0,100],["2026-08-20",12600.0,12600.0,12600.0,12600.0,100],["2026-08-21",12500.0,12500.0,11200.0,11200.0,1200],["2026-08-24",11500.0,11500.0,11500.0,11500.0,800],["2026-08-25",11500.0,11600.0,11500.0,11600.0,300],["2026-08-26",11500.0,11500.0,11500.0,11500.0,500],["2026-08-27",11400.0,11500.0,11400.0,11500.0,400],["2026-08-28",11500.0,11500.0,11500.0,11500.0,0],["2026-09-03",11500.0,11500.0,11500.0,11500.0,0],["2026-09-04",11500.0,11500.0,11500.0,11500.0,300],["2026-09-07",11500.0,11500.0,11300.0,11300.0,300],["2026-09-08",11400.0,11400.0,11400.0,11400.0,100],["2026-09-09",10600.0,11800.0,10500.0,11000.0,5200],["2026-09-10",11800.0,11800.0,10600.0,10700.0,1700],["2026-09-11",10700.0,11900.0,10400.0,10400.0,2000],["2026-09-14",10300.0,10900.0,10200.0,10600.0,3600],["2026-09-15",10200.0,10300.0,10200.0,10300.0,900],["2026-09-16",10500.0,10600.0,10200.0,10200.0,800],["2026-09-17",10300.0,10500.0,10300.0,10400.0,1300],["2026-09-18",10200.0,10600.0,10200.0,10600.0,2100],["2026-09-21",10200.0,11400.0,10200.0,10200.0,400],["2026-09-22",10600.0,10600.0,10600.0,10600.0,500],["2026-09-23",10600.0,10600.0,10600.0,10600.0,0],["2026-09-24",10500.0,10500.0,10500.0,10500.0,200],["2026-09-25",10200.0,10500.0,10200.0,10500.0,1700],["2026-09-28",10200.0,10200.0,10000.0,10000.0,4000],["2026-09-29",10900.0,10900.0,10900.0,10900.0,100],["2026-09-30",10900.0,10900.0,10900.0,10900.0,100],["2026-10-01",10900.0,10900.0,10900.0,10900.0,0],["2026-10-02",10900.0,10900.0,10900.0,10900.0,0],["2026-10-05",10900.0,10900.0,10900.0,10900.0,0],["2026-10-06",10900.0,10900.0,10900.0,10900.0,0],["2026-10-07",10900.0,10900.0,10900.0,10900.0,0],["2026-10-08",10900.0,10900.0,10900.0,10900.0,0],["2026-10-09",10900.0,10900.0,10900.0,10900.0,0],["2026-10-12",10900.0,10900.0,10900.0,10900.0,0]]}