{"sym":"SMN","index":false,"bars":[["2015-07-14",5857.77,5857.77,4686.21,4686.21,1500],["2015-07-15",4686.21,4686.21,4686.21,4686.21,0],["2015-07-16",4686.21,4686.21,4686.21,4686.21,0],["2015-07-17",4686.21,4686.21,4686.21,4686.21,100],["2015-07-20",4686.21,4686.21,4686.21,4686.21,0],["2015-07-21",4686.21,4686.21,4686.21,4686.21,0],["2015-07-22",4686.21,4686.21,4686.21,4686.21,0],["2015-07-23",4490.95,4490.95,4490.95,4490.95,1000],["2015-07-24",4490.95,4490.95,4490.95,4490.95,0],["2015-07-27",4295.7,4295.7,4295.7,4295.7,2000],["2015-07-28",3905.18,3905.18,3905.18,3905.18,1000],["2015-07-29",3905.18,3905.18,3905.18,3905.18,0],["2015-07-30",3905.18,3905.18,3905.18,3905.18,0],["2015-07-31",3905.18,3905.18,3905.18,3905.18,0],["2015-08-03",3709.92,3905.18,3709.92,3905.18,600],["2015-08-04",3709.92,3905.18,3709.92,3905.18,2100],["2015-08-05",3709.92,3827.07,3709.92,3827.07,500],["2015-08-06",3827.07,3827.07,3827.07,3827.07,0],["2015-08-07",3827.07,3827.07,3827.07,3827.07,0],["2015-08-10",3827.07,3827.07,3827.07,3827.07,0],["2015-08-11",3827.07,3827.07,3827.07,3827.07,0],["2015-08-12",3827.07,3827.07,3827.07,3827.07,0],["2015-08-13",3827.07,3827.07,3827.07,3827.07,0],["2015-08-14",3827.07,3827.07,3827.07,3827.07,0],["2015-08-17",3827.07,3827.07,3827.07,3827.07,0],["2015-08-18",3827.07,3827.07,3827.07,3827.07,0],["2015-08-19",3827.07,3827.07,3827.07,3827.07,0],["2015-08-20",3827.07,3827.07,3827.07,3827.07,900],["2015-08-21",3827.07,3827.07,3827.07,3827.07,0],["2015-08-24",3827.07,3827.07,3827.07,3827.07,200],["2015-08-25",3709.92,3709.92,3709.92,3709.92,1000],["2015-08-26",3709.92,3709.92,3709.92,3709.92,0],["2015-08-27",3709.92,3709.92,3709.92,3709.92,0],["2015-08-28",3514.66,3514.66,3475.61,3475.61,4000],["2015-08-31",3475.61,3475.61,3475.61,3475.61,0],["2015-09-01",3319.4,3319.4,3319.4,3319.4,500],["2015-09-03",3319.4,3319.4,3319.4,3319.4,0],["2015-09-04",3319.4,3319.4,3319.4,3319.4,0],["2015-09-07",3319.4,3319.4,3319.4,3319.4,1000],["2015-09-08",3280.35,3397.5,3280.35,3397.5,3900],["2015-09-09",3397.5,3397.5,3397.5,3397.5,0],["2015-09-10",3397.5,3397.5,3397.5,3397.5,0],["2015-09-11",3085.09,3085.09,3085.09,3085.09,5000],["2015-09-14",3085.09,3085.09,3085.09,3085.09,0],["2015-09-15",3319.4,3319.4,3319.4,3319.4,300],["2015-09-16",3319.4,3319.4,3319.4,3319.4,0],["2015-09-17",3631.82,3631.82,3631.82,3631.82,100],["2015-09-18",3631.82,3631.82,3631.82,3631.82,0],["2015-09-21",3631.82,3631.82,3631.82,3631.82,0],["2015-09-22",3631.82,3631.82,3631.82,3631.82,1000],["2015-09-23",3631.82,3866.13,3631.82,3866.13,2200],["2015-09-24",3866.13,3866.13,3866.13,3866.13,0],["2015-09-25",3866.13,3866.13,3866.13,3866.13,0],["2015-09-28",3866.13,3866.13,3866.13,3866.13,0],["2015-09-29",3866.13,3866.13,3866.13,3866.13,0],["2015-09-30",3866.13,3866.13,3866.13,3866.13,0],["2015-10-01",3866.13,3866.13,3866.13,3866.13,0],["2015-10-02",3866.13,3866.13,3866.13,3866.13,0],["2015-10-05",3514.66,3514.66,3514.66,3514.66,100],["2015-10-06",3514.66,3514.66,3514.66,3514.66,0],["2015-10-07",3514.66,3514.66,3514.66,3514.66,0],["2015-10-08",3514.66,3514.66,3514.66,3514.66,0],["2015-10-09",3514.66,3514.66,3514.66,3514.66,0],["2015-10-12",3514.66,3514.66,3514.66,3514.66,0],["2015-10-13",3514.66,3514.66,3514.66,3514.66,0],["2015-10-14",3866.13,3866.13,3827.07,3827.07,3000],["2015-10-15",3827.07,3827.07,3827.07,3827.07,0],["2015-10-16",3827.07,3827.07,3827.07,3827.07,0],["2015-10-19",3827.07,3905.18,3827.07,3905.18,3000],["2015-10-20",3905.18,3905.18,3905.18,3905.18,0],["2015-10-21",3905.18,3905.18,3905.18,3905.18,0],["2015-10-22",3905.18,3905.18,3905.18,3905.18,0],["2015-10-23",3709.92,3905.18,3709.92,3905.18,6000],["2015-10-26",3905.18,3983.28,3905.18,3905.18,10400],["2015-10-27",3905.18,3905.18,3905.18,3905.18,1000],["2015-10-28",3905.18,3905.18,3905.18,3905.18,0],["2015-10-29",3905.18,3905.18,3905.18,3905.18,0],["2015-10-30",3905.18,3905.18,3905.18,3905.18,3000],["2015-11-02",3905.18,3905.18,3905.18,3905.18,0],["2015-11-03",3905.18,3905.18,3905.18,3905.18,0],["2015-11-04",3905.18,3905.18,3905.18,3905.18,1900],["2015-11-05",3905.18,3905.18,3905.18,3905.18,0],["2015-11-06",3631.82,3631.82,3631.82,3631.82,100],["2015-11-09",3905.18,3905.18,3905.18,3905.18,100],["2015-11-10",3905.18,3905.18,3905.18,3905.18,0],["2015-11-11",3905.18,3905.18,3905.18,3905.18,0],["2015-11-12",3905.18,3905.18,3905.18,3905.18,0],["2015-11-13",3905.18,3905.18,3905.18,3905.18,0],["2015-11-16",3905.18,3905.18,3905.18,3905.18,0],["2015-11-17",4100.44,4100.44,4100.44,4100.44,7000],["2015-11-18",4100.44,4100.44,4100.44,4100.44,0],["2015-11-19",4100.44,4100.44,4100.44,4100.44,0],["2015-11-20",4100.44,4100.44,4100.44,4100.44,0],["2015-11-23",4100.44,4100.44,4100.44,4100.44,0],["2015-11-24",4100.44,4100.44,4100.44,4100.44,0],["2015-11-25",4100.44,4100.44,4100.44,4100.44,2400],["2015-11-26",4100.44,4100.44,4100.44,4100.44,0],["2015-11-27",4100.44,4178.54,4100.44,4139.49,4000],["2015-11-30",4139.49,4139.49,4139.49,4139.49,0],["2015-12-01",4139.49,4139.49,4139.49,4139.49,0],["2015-12-02",4139.49,4139.49,4139.49,4139.49,0],["2015-12-03",4139.49,4139.49,4139.49,4139.49,0],["2015-12-04",4139.49,4139.49,4139.49,4139.49,0],["2015-12-07",4061.38,4061.38,4061.38,4061.38,200],["2015-12-08",4061.38,4100.44,4061.38,4100.44,700],["2015-12-09",4100.44,4100.44,4100.44,4100.44,2000],["2015-12-10",4100.44,4100.44,4100.44,4100.44,100],["2015-12-11",4100.44,4100.44,4100.44,4100.44,1400],["2015-12-14",4100.44,4100.44,4100.44,4100.44,300],["2015-12-15",4100.44,4100.44,4100.44,4100.44,1200],["2015-12-16",4100.44,4100.44,4100.44,4100.44,1000],["2015-12-17",4100.44,4100.44,4100.44,4100.44,0],["2015-12-18",4100.44,4100.44,4100.44,4100.44,0],["2015-12-21",4100.44,4100.44,4100.44,4100.44,0],["2015-12-22",4100.44,4100.44,4100.44,4100.44,0],["2015-12-23",4100.44,4100.44,4100.44,4100.44,0],["2015-12-24",4100.44,4100.44,4100.44,4100.44,0],["2015-12-25",4100.44,4100.44,4100.44,4100.44,0],["2015-12-28",4490.95,4490.95,4490.95,4490.95,100],["2015-12-29",4490.95,4490.95,4490.95,4490.95,0],["2015-12-30",4490.95,4490.95,4490.95,4490.95,0],["2015-12-31",4490.95,4490.95,4490.95,4490.95,0],["2016-01-04",4490.95,4490.95,4490.95,4490.95,5300],["2016-01-05",4412.85,4412.85,4295.7,4295.7,1300],["2016-01-06",4295.7,4295.7,4295.7,4295.7,0],["2016-01-07",4295.7,4295.7,4295.7,4295.7,0],["2016-01-08",4490.95,4490.95,4490.95,4490.95,4900],["2016-01-11",4490.95,4490.95,4490.95,4490.95,0],["2016-01-12",4490.95,4490.95,4490.95,4490.95,0],["2016-01-13",4490.95,4490.95,4490.95,4490.95,1000],["2016-01-14",4490.95,4490.95,4490.95,4490.95,900],["2016-01-15",4490.95,4490.95,4490.95,4490.95,0],["2016-01-18",4490.95,4490.95,4490.95,4490.95,0],["2016-01-19",4490.95,4490.95,4490.95,4490.95,0],["2016-01-20",4490.95,4490.95,4490.95,4490.95,0],["2016-01-21",4490.95,4490.95,4490.95,4490.95,0],["2016-01-22",4490.95,4490.95,4490.95,4490.95,0],["2016-01-25",4490.95,4490.95,4490.95,4490.95,0],["2016-01-26",4490.95,4490.95,4490.95,4490.95,0],["2016-01-27",4490.95,4490.95,4490.95,4490.95,0],["2016-01-28",4490.95,4490.95,4490.95,4490.95,0],["2016-01-29",4490.95,4490.95,4490.95,4490.95,0],["2016-02-01",4490.95,4490.95,4490.95,4490.95,0],["2016-02-02",4490.95,4490.95,4490.95,4490.95,0],["2016-02-03",4490.95,4490.95,4490.95,4490.95,0],["2016-02-04",4490.95,4490.95,4490.95,4490.95,0],["2016-02-05",4490.95,4490.95,4490.95,4490.95,0],["2016-02-15",4490.95,4490.95,4490.95,4490.95,0],["2016-02-16",4490.95,4490.95,4490.95,4490.95,0],["2016-02-17",4490.95,4490.95,4490.95,4490.95,0],["2016-02-18",4490.95,4490.95,4490.95,4490.95,0],["2016-02-19",4405.41,4405.41,4405.41,4405.41,2000],["2016-02-22",4063.24,4277.1,4063.24,4277.1,2200],["2016-02-23",4063.24,4063.24,4063.24,4063.24,1000],["2016-02-24",4063.24,4063.24,4063.24,4063.24,0],["2016-02-25",4063.24,4063.24,4063.24,4063.24,0],["2016-02-26",4063.24,4063.24,4063.24,4063.24,0],["2016-02-29",4063.24,4063.24,4063.24,4063.24,0],["2016-03-01",4063.24,4063.24,4063.24,4063.24,2000],["2016-03-02",4063.24,4063.24,4063.24,4063.24,0],["2016-03-03",4063.24,4063.24,4063.24,4063.24,2000],["2016-03-04",4063.24,4063.24,4063.24,4063.24,0],["2016-03-07",4063.24,4063.24,4063.24,4063.24,0],["2016-03-08",4063.24,4063.24,4063.24,4063.24,900],["2016-03-09",4063.24,4063.24,4063.24,4063.24,2000],["2016-03-10",4063.24,4063.24,4063.24,4063.24,2300],["2016-03-11",4063.24,4063.24,4063.24,4063.24,5300],["2016-03-14",3977.7,4063.24,3977.7,4063.24,5600],["2016-03-15",4063.24,4063.24,4063.24,4063.24,1200],["2016-03-16",4063.24,4063.24,4063.24,4063.24,2000],["2016-03-17",4063.24,4063.24,4063.24,4063.24,1000],["2016-03-18",4106.02,4106.02,4063.24,4063.24,3180],["2016-03-21",4063.24,4063.24,4063.24,4063.24,0],["2016-03-22",4063.24,4063.24,4063.24,4063.24,4000],["2016-03-23",4063.24,4063.24,4063.24,4063.24,10],["2016-03-24",4106.02,4106.02,4106.02,4106.02,1900],["2016-03-25",4106.02,4106.02,4106.02,4106.02,0],["2016-03-28",4106.02,4106.02,4106.02,4106.02,0],["2016-03-29",4106.02,4106.02,4106.02,4106.02,0],["2016-03-30",4106.02,4106.02,4106.02,4106.02,0],["2016-03-31",4106.02,4106.02,4106.02,4106.02,0],["2016-04-01",4106.02,4106.02,4106.02,4106.02,600],["2016-04-04",4106.02,4106.02,4106.02,4106.02,8100],["2016-04-05",4106.02,4106.02,4106.02,4106.02,0],["2016-04-06",4106.02,4106.02,4106.02,4106.02,0],["2016-04-07",4063.24,4106.02,4063.24,4106.02,1300],["2016-04-08",4106.02,4106.02,4106.02,4106.02,0],["2016-04-11",4106.02,4106.02,4106.02,4106.02,0],["2016-04-12",4106.02,4106.02,4106.02,4106.02,0],["2016-04-13",4106.02,4106.02,4106.02,4106.02,0],["2016-04-14",4106.02,4106.02,4106.02,4106.02,0],["2016-04-15",4106.02,4106.02,4106.02,4106.02,0],["2016-04-19",4106.02,4106.02,4106.02,4106.02,10],["2016-04-20",4106.02,4106.02,4106.02,4106.02,0],["2016-04-21",4106.02,4106.02,4106.02,4106.02,0],["2016-04-22",4106.02,4106.02,4106.02,4106.02,0],["2016-04-25",4106.02,4148.79,4106.02,4148.79,5700],["2016-04-26",4319.87,4319.87,4319.87,4319.87,2000],["2016-04-27",4319.87,4319.87,4319.87,4319.87,0],["2016-04-28",4319.87,4319.87,4319.87,4319.87,0],["2016-04-29",4319.87,4319.87,4319.87,4319.87,0],["2016-05-04",4277.1,4277.1,4277.1,4277.1,400],["2016-05-05",4277.1,4277.1,4277.1,4277.1,0],["2016-05-06",4277.1,4277.1,4277.1,4277.1,300],["2016-05-09",4277.1,4277.1,4277.1,4277.1,0],["2016-05-10",4063.24,4063.24,4063.24,4063.24,3900],["2016-05-11",4063.24,4063.24,4063.24,4063.24,0],["2016-05-12",4063.24,4063.24,4063.24,4063.24,0],["2016-05-13",4063.24,4063.24,4063.24,4063.24,0],["2016-05-16",4063.24,4063.24,4063.24,4063.24,0],["2016-05-17",4063.24,4063.24,4063.24,4063.24,700],["2016-05-18",4063.24,4063.24,4063.24,4063.24,500],["2016-05-19",4063.24,4063.24,4063.24,4063.24,0],["2016-05-20",4063.24,4063.24,4063.24,4063.24,0],["2016-05-23",4063.24,4063.24,4063.24,4063.24,0],["2016-05-24",4063.24,4063.24,4063.24,4063.24,0],["2016-05-25",4063.24,4063.24,4063.24,4063.24,0],["2016-05-26",4063.24,4063.24,4063.24,4063.24,500],["2016-05-27",4063.24,4063.24,4063.24,4063.24,500],["2016-05-30",4063.24,4063.24,4063.24,4063.24,0],["2016-05-31",3678.31,3678.31,3678.31,3678.31,200],["2016-06-01",3678.31,3678.31,3678.31,3678.31,0],["2016-06-02",3678.31,3678.31,3678.31,3678.31,0],["2016-06-03",4020.47,4020.47,4020.47,4020.47,100],["2016-06-06",4020.47,4020.47,4020.47,4020.47,0],["2016-06-07",3678.31,3678.31,3678.31,3678.31,100],["2016-06-08",3678.31,3678.31,3678.31,3678.31,0],["2016-06-09",3678.31,3678.31,3678.31,3678.31,0],["2016-06-10",3678.31,3678.31,3678.31,3678.31,0],["2016-06-13",3678.31,3678.31,3678.31,3678.31,0],["2016-06-14",3678.31,3678.31,3678.31,3678.31,0],["2016-06-15",3678.31,3678.31,3678.31,3678.31,0],["2016-06-16",3421.68,4020.47,3421.68,4020.47,1200],["2016-06-17",4020.47,4020.47,4020.47,4020.47,0],["2016-06-20",4020.47,4020.47,4020.47,4020.47,0],["2016-06-21",4020.47,4020.47,4020.47,4020.47,0],["2016-06-22",4020.47,4020.47,4020.47,4020.47,0],["2016-06-23",4020.47,4020.47,4020.47,4020.47,0],["2016-06-24",4020.47,4020.47,4020.47,4020.47,0],["2016-06-27",4020.47,4020.47,4020.47,4020.47,0],["2016-06-28",4020.47,4020.47,4020.47,4020.47,0],["2016-06-29",4020.47,4020.47,4020.47,4020.47,0],["2016-06-30",4020.47,4020.47,4020.47,4020.47,0],["2016-07-01",4020.47,4020.47,4020.47,4020.47,0],["2016-07-04",4020.47,4020.47,4020.47,4020.47,0],["2016-07-05",4020.47,4020.47,4020.47,4020.47,0],["2016-07-06",4020.47,4020.47,4020.47,4020.47,0],["2016-07-07",3635.53,3635.53,3635.53,3635.53,1000],["2016-07-08",3635.53,3635.53,3635.53,3635.53,0],["2016-07-11",3293.37,3293.37,3293.37,3293.37,100],["2016-07-12",3293.37,3293.37,3293.37,3293.37,0],["2016-07-13",3293.37,3293.37,3293.37,3293.37,0],["2016-07-14",3293.37,3293.37,3293.37,3293.37,0],["2016-07-15",3293.37,3293.37,3293.37,3293.37,0],["2016-07-18",3293.37,3293.37,3293.37,3293.37,0],["2016-07-19",3293.37,3293.37,3293.37,3293.37,0],["2016-07-20",3293.37,3293.37,3293.37,3293.37,0],["2016-07-21",3592.76,3592.76,3592.76,3592.76,100],["2016-07-22",3592.76,3592.76,3592.76,3592.76,0],["2016-07-25",3592.76,3592.76,3592.76,3592.76,0],["2016-07-26",3934.93,3934.93,3934.93,3934.93,100],["2016-07-27",3934.93,3934.93,3934.93,3934.93,0],["2016-07-28",3934.93,3934.93,3934.93,3934.93,0],["2016-07-29",3934.93,3934.93,3934.93,3934.93,0],["2016-08-01",3934.93,3934.93,3934.93,3934.93,0],["2016-08-02",3934.93,3934.93,3934.93,3934.93,0],["2016-08-03",3934.93,3934.93,3934.93,3934.93,0],["2016-08-04",3934.93,3934.93,3934.93,3934.93,0],["2016-08-05",3934.93,3934.93,3934.93,3934.93,0],["2016-08-08",3934.93,3934.93,3934.93,3934.93,0],["2016-08-09",3934.93,3934.93,3934.93,3934.93,0],["2016-08-10",3934.93,3934.93,3934.93,3934.93,0],["2016-08-11",3934.93,3934.93,3934.93,3934.93,0],["2016-08-12",3934.93,3934.93,3934.93,3934.93,0],["2016-08-15",3934.93,3934.93,3934.93,3934.93,0],["2016-08-16",3934.93,3934.93,3934.93,3934.93,0],["2016-08-17",3934.93,3934.93,3934.93,3934.93,0],["2016-08-18",3934.93,3934.93,3934.93,3934.93,0],["2016-08-19",3934.93,3934.93,3934.93,3934.93,0],["2016-08-22",3934.93,3934.93,3934.93,3934.93,0],["2016-08-23",3934.93,3934.93,3934.93,3934.93,0],["2016-08-24",3934.93,3934.93,3934.93,3934.93,0],["2016-08-25",3934.93,3934.93,3934.93,3934.93,0],["2016-08-26",3934.93,3934.93,3934.93,3934.93,0],["2016-08-29",3934.93,3934.93,3934.93,3934.93,0],["2016-08-30",3934.93,3934.93,3934.93,3934.93,0],["2016-08-31",3934.93,3934.93,3934.93,3934.93,0],["2016-09-01",3934.93,3934.93,3934.93,3934.93,0],["2016-09-05",3934.93,3934.93,3934.93,3934.93,0],["2016-09-06",4277.1,4277.1,4277.1,4277.1,400],["2016-09-07",4277.1,4277.1,4277.1,4277.1,0],["2016-09-08",4277.1,4277.1,4277.1,4277.1,0],["2016-09-09",4277.1,4277.1,4277.1,4277.1,0],["2016-09-12",4277.1,4277.1,4277.1,4277.1,0],["2016-09-13",4277.1,4277.1,4277.1,4277.1,0],["2016-09-14",4277.1,4277.1,4277.1,4277.1,0],["2016-09-15",4277.1,4277.1,4277.1,4277.1,0],["2016-09-16",4277.1,4277.1,4277.1,4277.1,0],["2016-09-19",4277.1,4277.1,4277.1,4277.1,0],["2016-09-20",4277.1,4277.1,4277.1,4277.1,0],["2016-09-21",4277.1,4277.1,4277.1,4277.1,0],["2016-09-22",4704.81,4704.81,4704.81,4704.81,1000],["2016-09-23",4704.81,4704.81,4704.81,4704.81,0],["2016-09-26",4704.81,4704.81,4704.81,4704.81,0],["2016-09-27",4704.81,4704.81,4704.81,4704.81,0],["2016-09-28",4704.81,4704.81,4704.81,4704.81,0],["2016-09-29",4704.81,4704.81,4704.81,4704.81,0],["2016-09-30",4704.81,4704.81,4704.81,4704.81,0],["2016-10-03",4704.81,4704.81,4704.81,4704.81,0],["2016-10-04",4704.81,4704.81,4704.81,4704.81,0],["2016-10-05",4704.81,4704.81,4704.81,4704.81,0],["2016-10-06",4277.1,4277.1,4277.1,4277.1,200],["2016-10-07",4277.1,4277.1,4277.1,4277.1,0],["2016-10-10",4277.1,4277.1,4277.1,4277.1,0],["2016-10-11",4277.1,4277.1,4277.1,4277.1,100],["2016-10-12",4277.1,4277.1,4277.1,4277.1,0],["2016-10-13",4277.1,4277.1,4277.1,4277.1,0],["2016-10-14",4277.1,4277.1,4277.1,4277.1,0],["2016-10-17",4277.1,4277.1,4277.1,4277.1,0],["2016-10-18",4277.1,4277.1,4277.1,4277.1,0],["2016-10-19",4277.1,4277.1,4277.1,4277.1,0],["2016-10-20",4277.1,4277.1,4277.1,4277.1,0],["2016-10-21",4277.1,4277.1,4277.1,4277.1,0],["2016-10-24",4277.1,4277.1,4277.1,4277.1,0],["2016-10-25",4277.1,4277.1,4277.1,4277.1,0],["2016-10-26",4277.1,4277.1,4277.1,4277.1,0],["2016-10-27",4277.1,4277.1,4277.1,4277.1,0],["2016-10-28",4277.1,4277.1,4277.1,4277.1,0],["2016-10-31",4277.1,4277.1,4277.1,4277.1,0],["2016-11-01",4277.1,4277.1,4277.1,4277.1,0],["2016-11-02",4277.1,4277.1,4277.1,4277.1,0],["2016-11-03",4277.1,4277.1,4277.1,4277.1,0],["2016-11-04",4277.1,4277.1,4277.1,4277.1,0],["2016-11-07",4277.1,4277.1,4277.1,4277.1,0],["2016-11-08",4277.1,4277.1,4277.1,4277.1,0],["2016-11-09",4277.1,4277.1,4277.1,4277.1,0],["2016-11-10",4277.1,4277.1,4277.1,4277.1,0],["2016-11-11",4277.1,4277.1,4277.1,4277.1,0],["2016-11-14",4277.1,4277.1,4277.1,4277.1,0],["2016-11-15",4277.1,4277.1,4277.1,4277.1,0],["2016-11-16",4277.1,4277.1,4277.1,4277.1,0],["2016-11-17",3849.39,4063.24,3849.39,3892.16,7000],["2016-11-18",3892.16,3892.16,3892.16,3892.16,0],["2016-11-21",3892.16,3892.16,3892.16,3892.16,0],["2016-11-22",3892.16,3892.16,3892.16,3892.16,0],["2016-11-23",3892.16,3892.16,3892.16,3892.16,0],["2016-11-24",3892.16,3892.16,3892.16,3892.16,0],["2016-11-25",3892.16,3892.16,3892.16,3892.16,0],["2016-11-28",3892.16,3892.16,3892.16,3892.16,0],["2016-11-29",3892.16,3892.16,3892.16,3892.16,0],["2016-11-30",3892.16,3892.16,3892.16,3892.16,0],["2016-12-01",3892.16,3892.16,3892.16,3892.16,0],["2016-12-02",3892.16,3892.16,3892.16,3892.16,0],["2016-12-05",3892.16,3892.16,3892.16,3892.16,0],["2016-12-06",3892.16,3892.16,3892.16,3892.16,0],["2016-12-07",3892.16,3892.16,3892.16,3892.16,0],["2016-12-08",3892.16,3892.16,3892.16,3892.16,0],["2016-12-09",3892.16,3892.16,3892.16,3892.16,0],["2016-12-12",3892.16,3892.16,3892.16,3892.16,0],["2016-12-13",4063.24,4063.24,4063.24,4063.24,500],["2016-12-14",4063.24,4063.24,4063.24,4063.24,0],["2016-12-15",4063.24,4063.24,4063.24,4063.24,0],["2016-12-16",4063.24,4063.24,4063.24,4063.24,0],["2016-12-19",4063.24,4063.24,4063.24,4063.24,0],["2016-12-20",4063.24,4063.24,4063.24,4063.24,0],["2016-12-21",4063.24,4063.24,4063.24,4063.24,0],["2016-12-22",4063.24,4063.24,4063.24,4063.24,0],["2016-12-23",4063.24,4063.24,4063.24,4063.24,0],["2016-12-26",4063.24,4063.24,4063.24,4063.24,0],["2016-12-27",4063.24,4063.24,4063.24,4063.24,0],["2016-12-28",4063.24,4063.24,4063.24,4063.24,0],["2016-12-29",4063.24,4063.24,4063.24,4063.24,0],["2016-12-30",4063.24,4063.24,4063.24,4063.24,0],["2017-01-03",4277.1,4277.1,4277.1,4277.1,100],["2017-01-04",4277.1,4277.1,4277.1,4277.1,110],["2017-01-05",4277.1,4277.1,4277.1,4277.1,100],["2017-01-06",4277.1,4319.87,4277.1,4319.87,400],["2017-01-09",4319.87,4448.18,4319.87,4448.18,4300],["2017-01-10",4490.95,4490.95,4490.95,4490.95,200],["2017-01-11",4533.73,4533.73,4405.41,4490.95,1700],["2017-01-12",4490.95,4490.95,4490.95,4490.95,10],["2017-01-13",4160.04,4160.04,4160.04,4160.04,100],["2017-01-16",4160.04,4160.04,4160.04,4160.04,0],["2017-01-17",4396.41,4396.41,4396.41,4396.41,100],["2017-01-18",4396.41,4396.41,4396.41,4396.41,0],["2017-01-19",4396.41,4396.41,4396.41,4396.41,0],["2017-01-20",4396.41,4396.41,4396.41,4396.41,0],["2017-01-23",4254.59,4254.59,4254.59,4254.59,1000],["2017-01-24",4254.59,4254.59,4254.59,4254.59,0],["2017-01-25",4065.5,4065.5,4065.5,4065.5,600],["2017-02-02",4443.68,4443.68,4443.68,4443.68,100],["2017-02-03",4490.95,4490.95,4490.95,4490.95,100],["2017-02-06",4254.59,4254.59,4254.59,4254.59,500],["2017-02-07",4490.95,4490.95,4490.95,4490.95,100],["2017-02-08",4254.59,4254.59,4254.59,4254.59,100],["2017-02-09",4396.41,4680.05,4396.41,4490.95,13300],["2017-02-10",4585.5,4680.05,4585.5,4680.05,3900],["2017-02-13",4680.05,4680.05,4680.05,4680.05,0],["2017-02-14",4254.59,4254.59,4254.59,4254.59,100],["2017-02-15",4254.59,4254.59,4254.59,4254.59,0],["2017-02-16",4254.59,4396.41,4254.59,4396.41,3100],["2017-02-17",4396.41,4396.41,4396.41,4396.41,0],["2017-02-20",4254.59,4254.59,4254.59,4254.59,1900],["2017-02-21",4254.59,4254.59,4254.59,4254.59,300],["2017-02-22",4254.59,4254.59,4254.59,4254.59,0],["2017-02-23",4301.86,4301.86,4301.86,4301.86,1500],["2017-02-24",4301.86,4301.86,4301.86,4301.86,0],["2017-02-27",4301.86,4301.86,4301.86,4301.86,0],["2017-02-28",4301.86,4301.86,4301.86,4301.86,0],["2017-03-01",4301.86,4301.86,4301.86,4301.86,0],["2017-03-02",4301.86,4301.86,4301.86,4301.86,0],["2017-03-03",4301.86,4301.86,4301.86,4301.86,0],["2017-03-06",4301.86,4301.86,4301.86,4301.86,0],["2017-03-07",4490.95,4490.95,4490.95,4490.95,300],["2017-03-08",4490.95,4490.95,4490.95,4490.95,0],["2017-03-09",4490.95,4490.95,4490.95,4490.95,0],["2017-03-10",4490.95,4490.95,4490.95,4490.95,0],["2017-03-13",4254.59,4254.59,4254.59,4254.59,5000],["2017-03-14",4254.59,4254.59,4254.59,4254.59,10000],["2017-03-15",4254.59,4254.59,4254.59,4254.59,0],["2017-03-16",4254.59,4254.59,4254.59,4254.59,1000],["2017-03-17",4254.59,4254.59,4254.59,4254.59,0],["2017-03-20",4254.59,4254.59,4254.59,4254.59,0],["2017-03-21",4254.59,4254.59,4254.59,4254.59,0],["2017-03-22",4254.59,4254.59,4254.59,4254.59,0],["2017-03-23",4254.59,4254.59,4254.59,4254.59,0],["2017-03-24",4254.59,4254.59,4254.59,4254.59,0],["2017-03-27",4349.13,4349.13,4349.13,4349.13,1000],["2017-03-28",4349.13,4349.13,4349.13,4349.13,0],["2017-03-29",4349.13,4349.13,4349.13,4349.13,0],["2017-03-30",4349.13,4349.13,4349.13,4349.13,0],["2017-03-31",4349.13,4349.13,4349.13,4349.13,0],["2017-04-03",4349.13,4349.13,4349.13,4349.13,0],["2017-04-04",4349.13,4349.13,4349.13,4349.13,0],["2017-04-05",4349.13,4349.13,4349.13,4349.13,0],["2017-04-07",4349.13,4349.13,4349.13,4349.13,100],["2017-04-10",4349.13,4349.13,4349.13,4349.13,0],["2017-04-11",4349.13,4349.13,4349.13,4349.13,0],["2017-04-12",4349.13,4349.13,4349.13,4349.13,0],["2017-04-13",4349.13,4349.13,4349.13,4349.13,0],["2017-04-14",4349.13,4349.13,4349.13,4349.13,0],["2017-04-17",4349.13,4349.13,4349.13,4349.13,0],["2017-04-18",4349.13,4349.13,4349.13,4349.13,0],["2017-04-19",4349.13,4349.13,4349.13,4349.13,0],["2017-04-20",4349.13,4349.13,4349.13,4349.13,0],["2017-04-21",4349.13,4349.13,4349.13,4349.13,1000],["2017-04-24",4349.13,4349.13,4349.13,4349.13,0],["2017-04-25",4349.13,4349.13,4349.13,4349.13,0],["2017-04-26",4349.13,4349.13,4349.13,4349.13,0],["2017-04-27",4349.13,4349.13,4349.13,4349.13,0],["2017-04-28",4349.13,4349.13,4349.13,4349.13,0],["2017-05-03",4349.13,4349.13,4349.13,4349.13,0],["2017-05-04",4349.13,4349.13,4349.13,4349.13,1900],["2017-05-05",4349.13,4349.13,4349.13,4349.13,0],["2017-05-08",4443.68,4443.68,4443.68,4443.68,600],["2017-05-09",4065.5,4065.5,4065.5,4065.5,11000],["2017-05-10",4443.68,4443.68,4443.68,4443.68,1800],["2017-05-11",4680.05,4727.32,4680.05,4727.32,2600],["2017-05-12",4727.32,4727.32,4727.32,4727.32,0],["2017-05-15",4727.32,4727.32,4727.32,4727.32,0],["2017-05-16",4727.32,4727.32,4727.32,4727.32,0],["2017-05-17",4727.32,4727.32,4727.32,4727.32,0],["2017-05-18",4727.32,4727.32,4727.32,4727.32,0],["2017-05-19",4727.32,4727.32,4727.32,4727.32,0],["2017-05-22",4490.95,4490.95,4490.95,4490.95,1500],["2017-05-23",4490.95,4490.95,4490.95,4490.95,0],["2017-05-24",4254.59,4254.59,4254.59,4254.59,1000],["2017-05-25",4254.59,4254.59,4254.59,4254.59,0],["2017-05-26",4254.59,4254.59,4254.59,4254.59,0],["2017-05-29",4254.59,4254.59,4254.59,4254.59,0],["2017-05-30",4254.59,4254.59,4254.59,4254.59,0],["2017-05-31",4254.59,4254.59,4254.59,4254.59,0],["2017-06-01",4254.59,4254.59,4254.59,4254.59,0],["2017-06-02",4349.13,4349.13,4349.13,4349.13,200],["2017-06-05",4349.13,4349.13,4349.13,4349.13,0],["2017-06-06",4349.13,4349.13,4349.13,4349.13,3000],["2017-06-07",4349.13,4349.13,4349.13,4349.13,100],["2017-06-08",4349.13,4349.13,4349.13,4349.13,0],["2017-06-09",4349.13,4349.13,4349.13,4349.13,0],["2017-06-12",4349.13,4349.13,4349.13,4349.13,0],["2017-06-13",4254.59,4254.59,4254.59,4254.59,1000],["2017-06-14",4254.59,4254.59,4254.59,4254.59,1000],["2017-06-15",4443.68,4443.68,4443.68,4443.68,1000],["2017-06-16",4774.59,4774.59,4349.13,4349.13,1500],["2017-06-19",4727.32,4727.32,4727.32,4727.32,500],["2017-06-20",4963.69,4963.69,4963.69,4963.69,500],["2017-06-21",5200.05,5200.05,5200.05,5200.05,100],["2017-06-22",5200.05,5200.05,5200.05,5200.05,0],["2017-06-23",5200.05,5200.05,5200.05,5200.05,0],["2017-06-26",5200.05,5200.05,5200.05,5200.05,0],["2017-06-27",5200.05,5200.05,5200.05,5200.05,0],["2017-06-28",4963.69,5200.05,4963.69,5200.05,1200],["2017-06-29",5200.05,5200.05,5200.05,5200.05,0],["2017-06-30",5200.05,5200.05,5200.05,5200.05,5000],["2017-07-03",5200.05,5200.05,5200.05,5200.05,0],["2017-07-04",5200.05,5200.05,5200.05,5200.05,0],["2017-07-05",4680.05,4680.05,4680.05,4680.05,500],["2017-07-06",4821.87,4821.87,4821.87,4821.87,400],["2017-07-07",4821.87,4821.87,4821.87,4821.87,0],["2017-07-10",4727.32,4774.59,4727.32,4774.59,3400],["2017-07-11",4774.59,4774.59,4774.59,4774.59,0],["2017-07-12",5105.51,5105.51,5105.51,5105.51,900],["2017-07-13",4963.69,4963.69,4727.32,4727.32,1600],["2017-07-14",4963.69,4963.69,4869.14,4869.14,1000],["2017-07-17",4869.14,4869.14,4869.14,4869.14,0],["2017-07-18",5200.05,5200.05,4727.32,4727.32,2000],["2017-07-19",4727.32,4727.32,4727.32,4727.32,0],["2017-07-20",4727.32,4727.32,4727.32,4727.32,0],["2017-07-21",4727.32,4727.32,4727.32,4727.32,0],["2017-07-24",4727.32,4727.32,4727.32,4727.32,0],["2017-07-25",4727.32,4727.32,4727.32,4727.32,0],["2017-07-26",4727.32,4727.32,4727.32,4727.32,0],["2017-07-27",4727.32,4727.32,4727.32,4727.32,0],["2017-07-28",4727.32,4727.32,4727.32,4727.32,4000],["2017-07-31",4727.32,4727.32,4727.32,4727.32,0],["2017-08-01",4727.32,4727.32,4585.5,4727.32,7400],["2017-08-02",4727.32,4727.32,4727.32,4727.32,100],["2017-08-03",4727.32,4727.32,4727.32,4727.32,0],["2017-08-04",4727.32,4727.32,4727.32,4727.32,0],["2017-08-07",4727.32,4727.32,4727.32,4727.32,0],["2017-08-08",4727.32,4727.32,4727.32,4727.32,0],["2017-08-09",4585.5,4585.5,4585.5,4585.5,600],["2017-08-10",4727.32,4727.32,4727.32,4727.32,400],["2017-08-11",4727.32,4727.32,4727.32,4727.32,0],["2017-08-14",4727.32,4727.32,4727.32,4727.32,0],["2017-08-15",4727.32,4727.32,4727.32,4727.32,0],["2017-08-16",4727.32,4727.32,4727.32,4727.32,0],["2017-08-17",4727.32,4727.32,4727.32,4727.32,0],["2017-08-18",4727.32,4727.32,4727.32,4727.32,0],["2017-08-21",4727.32,4727.32,4727.32,4727.32,0],["2017-08-22",4727.32,4727.32,4727.32,4727.32,0],["2017-08-23",4727.32,4727.32,4727.32,4727.32,0],["2017-08-24",4727.32,4727.32,4727.32,4727.32,0],["2017-08-25",4727.32,4727.32,4727.32,4727.32,0],["2017-08-28",4727.32,4727.32,4727.32,4727.32,0],["2017-08-29",4727.32,4727.32,4727.32,4727.32,0],["2017-08-30",4585.5,4585.5,4585.5,4585.5,500],["2017-08-31",4585.5,4585.5,4585.5,4585.5,0],["2017-09-01",4585.5,4585.5,4585.5,4585.5,0],["2017-09-05",4585.5,4585.5,4585.5,4585.5,0],["2017-09-06",4585.5,4585.5,4585.5,4585.5,0],["2017-09-07",4585.5,4585.5,4585.5,4585.5,0],["2017-09-08",4585.5,4585.5,4585.5,4585.5,0],["2017-09-11",4585.5,4585.5,4585.5,4585.5,0],["2017-09-12",4585.5,4585.5,4585.5,4585.5,1000],["2017-09-13",4585.5,4585.5,4490.95,4490.95,3000],["2017-09-14",4490.95,4490.95,4490.95,4490.95,0],["2017-09-15",4538.23,4538.23,4490.95,4490.95,1400],["2017-09-18",4490.95,4538.23,4490.95,4538.23,6000],["2017-09-19",4538.23,4538.23,4538.23,4538.23,0],["2017-09-20",4490.95,4490.95,4490.95,4490.95,5000],["2017-09-21",4490.95,4490.95,4490.95,4490.95,0],["2017-09-22",4538.23,4538.23,4538.23,4538.23,1000],["2017-09-25",4538.23,4538.23,4538.23,4538.23,0],["2017-09-26",4538.23,4538.23,4538.23,4538.23,0],["2017-09-27",4538.23,4538.23,4538.23,4538.23,2000],["2017-09-28",4538.23,4538.23,4538.23,4538.23,0],["2017-09-29",4490.95,4585.5,4490.95,4585.5,7000],["2017-10-02",4585.5,4585.5,4585.5,4585.5,0],["2017-10-03",4585.5,4585.5,4585.5,4585.5,0],["2017-10-04",4585.5,4585.5,4585.5,4585.5,0],["2017-10-05",4585.5,4585.5,4585.5,4585.5,0],["2017-10-06",4585.5,4585.5,4585.5,4585.5,0],["2017-10-09",4585.5,4585.5,4585.5,4585.5,10000],["2017-10-10",4585.5,4585.5,4585.5,4585.5,0],["2017-10-11",4585.5,4585.5,4585.5,4585.5,0],["2017-10-12",4585.5,4585.5,4585.5,4585.5,0],["2017-10-13",4585.5,4585.5,4585.5,4585.5,0],["2017-10-16",4585.5,4585.5,4585.5,4585.5,1000],["2017-10-17",4585.5,4585.5,4585.5,4585.5,0],["2017-10-18",4585.5,4585.5,4585.5,4585.5,0],["2017-10-19",4585.5,4585.5,4585.5,4585.5,1000],["2017-10-20",4585.5,4585.5,4585.5,4585.5,0],["2017-10-23",4585.5,4585.5,4585.5,4585.5,0],["2017-10-24",4585.5,4585.5,4585.5,4585.5,0],["2017-10-25",4585.5,4585.5,4585.5,4585.5,0],["2017-10-26",4585.5,4585.5,4585.5,4585.5,0],["2017-10-27",4585.5,4585.5,4585.5,4585.5,0],["2017-10-30",4585.5,4585.5,4585.5,4585.5,0],["2017-10-31",4585.5,4585.5,4585.5,4585.5,0],["2017-11-01",4585.5,4585.5,4585.5,4585.5,0],["2017-11-02",4585.5,4585.5,4585.5,4585.5,0],["2017-11-03",4585.5,4585.5,4585.5,4585.5,0],["2017-11-06",4490.95,4538.23,4490.95,4538.23,500],["2017-11-07",4538.23,4538.23,4538.23,4538.23,2000],["2017-11-08",4538.23,4538.23,4538.23,4538.23,0],["2017-11-09",4490.95,4490.95,4490.95,4490.95,10000],["2017-11-10",4490.95,4490.95,4490.95,4490.95,10000],["2017-11-13",4490.95,4490.95,4490.95,4490.95,0],["2017-11-14",4490.95,4490.95,4490.95,4490.95,10000],["2017-11-15",4490.95,4490.95,4490.95,4490.95,0],["2017-11-16",4490.95,4490.95,4490.95,4490.95,0],["2017-11-17",4490.95,4490.95,4490.95,4490.95,0],["2017-11-20",4490.95,4490.95,4490.95,4490.95,300],["2017-11-21",4490.95,4490.95,4490.95,4490.95,0],["2017-11-22",4490.95,4490.95,4490.95,4490.95,0],["2017-11-23",4490.95,4490.95,4490.95,4490.95,0],["2017-11-24",4490.95,4490.95,4490.95,4490.95,0],["2017-11-27",4490.95,4490.95,4490.95,4490.95,0],["2017-11-28",4490.95,4490.95,4490.95,4490.95,0],["2017-11-29",4490.95,4490.95,4490.95,4490.95,0],["2017-11-30",4490.95,4490.95,4490.95,4490.95,0],["2017-12-01",4490.95,4490.95,4490.95,4490.95,0],["2017-12-04",4727.32,4916.41,4727.32,4916.41,3100],["2017-12-05",4916.41,5200.05,4916.41,5200.05,4700],["2017-12-06",5200.05,5200.05,5200.05,5200.05,0],["2017-12-07",5294.6,5672.78,5294.6,5672.78,2300],["2017-12-08",5672.78,5672.78,5672.78,5672.78,0],["2017-12-11",5672.78,5672.78,5672.78,5672.78,0],["2017-12-12",5672.78,5672.78,5672.78,5672.78,0],["2017-12-13",5672.78,5672.78,5672.78,5672.78,0],["2017-12-14",5672.78,5672.78,5672.78,5672.78,0],["2017-12-15",5152.78,5152.78,5152.78,5152.78,100],["2017-12-18",5152.78,5152.78,5152.78,5152.78,0],["2017-12-19",5152.78,5152.78,5152.78,5152.78,0],["2017-12-20",4680.05,4680.05,4680.05,4680.05,3900],["2017-12-21",4680.05,4680.05,4680.05,4680.05,0],["2017-12-22",4680.05,4680.05,4680.05,4680.05,0],["2017-12-25",4680.05,4680.05,4680.05,4680.05,0],["2017-12-26",4680.05,4680.05,4680.05,4680.05,0],["2017-12-27",4680.05,4680.05,4680.05,4680.05,0],["2017-12-28",4680.05,4680.05,4680.05,4680.05,0],["2017-12-29",4680.05,4821.87,4680.05,4821.87,3000],["2018-01-02",4821.87,4821.87,4821.87,4821.87,0],["2018-01-03",4821.87,4821.87,4821.87,4821.87,0],["2018-01-04",4821.87,4821.87,4821.87,4821.87,100],["2018-01-05",5152.78,5152.78,5010.96,5010.96,300],["2018-01-08",5058.23,5294.6,5058.23,5105.51,1000],["2018-01-09",5105.51,5105.51,5105.51,5105.51,0],["2018-01-10",5389.15,5389.15,5389.15,5389.15,1110],["2018-01-11",5389.15,5436.42,5389.15,5389.15,11750],["2018-01-12",5247.33,5672.78,5247.33,5672.78,200],["2018-01-15",5621.21,5621.21,5569.64,5569.64,500],["2018-01-16",5518.07,5518.07,5414.93,5414.93,2200],["2018-01-17",5414.93,5414.93,5311.79,5311.79,2000],["2018-01-18",5311.79,5311.79,5311.79,5311.79,1000],["2018-01-19",5311.79,5311.79,5311.79,5311.79,1000],["2018-01-22",5311.79,5311.79,5311.79,5311.79,0],["2018-01-23",5311.79,5311.79,5311.79,5311.79,0],["2018-01-24",5311.79,5311.79,5311.79,5311.79,0],["2018-01-25",5311.79,5311.79,5311.79,5311.79,0],["2018-01-26",5311.79,5311.79,5311.79,5311.79,5200],["2018-01-29",5311.79,5311.79,5311.79,5311.79,5000],["2018-01-30",5311.79,5311.79,5311.79,5311.79,4104],["2018-01-31",4899.22,4899.22,4899.22,4899.22,100],["2018-02-01",5311.79,5311.79,5311.79,5311.79,5900],["2018-02-02",5311.79,5311.79,5311.79,5311.79,0],["2018-02-05",5311.79,5311.79,5311.79,5311.79,0],["2018-02-06",5311.79,5311.79,5311.79,5311.79,0],["2018-02-07",5311.79,5311.79,5311.79,5311.79,30050],["2018-02-08",5311.79,5311.79,5311.79,5311.79,10001],["2018-02-09",5827.5,5827.5,5827.5,5827.5,1105],["2018-02-12",5827.5,5827.5,5827.5,5827.5,0],["2018-02-13",5827.5,5827.5,5827.5,5827.5,0],["2018-02-21",5827.5,5827.5,5827.5,5827.5,0],["2018-02-22",5827.5,5827.5,5827.5,5827.5,0],["2018-02-23",5827.5,5827.5,5827.5,5827.5,0],["2018-02-26",5827.5,5827.5,5827.5,5827.5,0],["2018-02-27",5827.5,5827.5,5827.5,5827.5,0],["2018-02-28",5827.5,5827.5,5827.5,5827.5,0],["2018-03-01",5311.79,5311.79,5311.79,5311.79,9300],["2018-03-02",4899.22,5414.93,4899.22,5414.93,3500],["2018-03-05",5414.93,5414.93,5414.93,5414.93,0],["2018-03-06",5414.93,5414.93,5414.93,5414.93,0],["2018-03-07",5414.93,5414.93,5414.93,5414.93,200],["2018-03-08",5414.93,5414.93,5414.93,5414.93,0],["2018-03-09",5414.93,5414.93,5414.93,5414.93,4000],["2018-03-12",5414.93,5414.93,5414.93,5414.93,1000],["2018-03-13",5414.93,5414.93,5414.93,5414.93,0],["2018-03-14",5414.93,5414.93,5414.93,5414.93,0],["2018-03-15",5414.93,5414.93,5414.93,5414.93,0],["2018-03-16",4950.79,4950.79,4899.22,4950.79,11100],["2018-03-19",4950.79,4950.79,4950.79,4950.79,200],["2018-03-20",4950.79,4950.79,4950.79,4950.79,0],["2018-03-21",5105.51,5105.51,5105.51,5105.51,500],["2018-03-22",5105.51,5105.51,5105.51,5105.51,0],["2018-03-23",5157.08,5157.08,5157.08,5157.08,500],["2018-03-26",5260.22,5260.22,5260.22,5260.22,100],["2018-03-27",5311.79,5311.79,5311.79,5311.79,400],["2018-03-28",5311.79,5311.79,5311.79,5311.79,1000],["2018-03-29",5311.79,5311.79,5311.79,5311.79,0],["2018-03-30",5311.79,5311.79,5311.79,5311.79,0],["2018-04-02",5311.79,5311.79,5311.79,5311.79,0],["2018-04-03",5157.08,5157.08,5157.08,5157.08,200],["2018-04-04",5157.08,5157.08,5157.08,5157.08,100],["2018-04-05",5157.08,5157.08,5157.08,5157.08,100],["2018-04-06",5157.08,5260.22,5157.08,5157.08,800],["2018-04-09",5157.08,5157.08,5157.08,5157.08,0],["2018-04-10",5157.08,5157.08,5157.08,5157.08,200],["2018-04-11",5208.65,5208.65,5208.65,5208.65,300],["2018-04-12",5208.65,5208.65,5208.65,5208.65,0],["2018-04-13",5208.65,5208.65,5208.65,5208.65,0],["2018-04-16",5260.22,5260.22,5157.08,5157.08,2000],["2018-04-17",5157.08,5157.08,5157.08,5157.08,0],["2018-04-18",5157.08,5157.08,5157.08,5157.08,0],["2018-04-19",5157.08,5157.08,5157.08,5157.08,0],["2018-04-20",5157.08,5157.08,5157.08,5157.08,0],["2018-04-23",5208.65,5208.65,5208.65,5208.65,200],["2018-04-24",5208.65,5208.65,5208.65,5208.65,0],["2018-04-26",5208.65,5208.65,5208.65,5208.65,0],["2018-04-27",5208.65,5208.65,5208.65,5208.65,0],["2018-05-02",5208.65,5208.65,5208.65,5208.65,0],["2018-05-03",5157.08,5157.08,5157.08,5157.08,800],["2018-05-04",5157.08,5157.08,5157.08,5157.08,0],["2018-05-07",5157.08,5157.08,5157.08,5157.08,3900],["2018-05-08",5157.08,5157.08,5157.08,5157.08,500],["2018-05-09",5157.08,5157.08,5157.08,5157.08,100],["2018-05-10",5157.08,5157.08,5157.08,5157.08,0],["2018-05-11",5157.08,5157.08,5157.08,5157.08,0],["2018-05-14",5157.08,5157.08,5157.08,5157.08,0],["2018-05-15",5157.08,5157.08,5157.08,5157.08,0],["2018-05-16",5157.08,5157.08,5157.08,5157.08,0],["2018-05-17",5157.08,5157.08,5157.08,5157.08,0],["2018-05-18",5157.08,5157.08,5157.08,5157.08,500],["2018-05-21",5157.08,5157.08,5157.08,5157.08,300],["2018-05-22",5157.08,5157.08,5157.08,5157.08,0],["2018-05-23",5157.08,5157.08,5157.08,5157.08,0],["2018-05-24",5157.08,5157.08,5157.08,5157.08,0],["2018-05-25",5157.08,5157.08,5157.08,5157.08,0],["2018-05-28",5157.08,5157.08,5157.08,5157.08,0],["2018-05-29",5157.08,5157.08,5157.08,5157.08,0],["2018-05-30",5157.08,5157.08,5157.08,5157.08,0],["2018-05-31",5157.08,5157.08,5157.08,5157.08,0],["2018-06-01",5157.08,5157.08,4899.22,5157.08,20000],["2018-06-04",5157.08,5157.08,5157.08,5157.08,0],["2018-06-05",5157.08,5157.08,5157.08,5157.08,0],["2018-06-06",5157.08,5157.08,5157.08,5157.08,0],["2018-06-07",5157.08,5157.08,5157.08,5157.08,0],["2018-06-08",5157.08,5157.08,5157.08,5157.08,0],["2018-06-11",5157.08,5157.08,5157.08,5157.08,0],["2018-06-12",5157.08,5157.08,5157.08,5157.08,0],["2018-06-13",5157.08,5157.08,5157.08,5157.08,0],["2018-06-14",5157.08,5157.08,5157.08,5157.08,0],["2018-06-15",5157.08,5157.08,5157.08,5157.08,0],["2018-06-18",5157.08,5157.08,5157.08,5157.08,0],["2018-06-19",5157.08,5157.08,5157.08,5157.08,0],["2018-06-20",5157.08,5157.08,5157.08,5157.08,0],["2018-06-21",5157.08,5157.08,5157.08,5157.08,27000],["2018-06-22",5157.08,5157.08,5157.08,5157.08,0],["2018-06-25",5157.08,5157.08,5157.08,5157.08,0],["2018-06-26",5157.08,5157.08,5157.08,5157.08,1300],["2018-06-27",5157.08,5157.08,5157.08,5157.08,0],["2018-06-28",5157.08,5157.08,5157.08,5157.08,0],["2018-06-29",5157.08,5157.08,5157.08,5157.08,0],["2018-07-02",5157.08,5157.08,5157.08,5157.08,0],["2018-07-03",4641.37,4641.37,4641.37,4641.37,700],["2018-07-04",4641.37,4641.37,4641.37,4641.37,0],["2018-07-05",4641.37,4641.37,4641.37,4641.37,0],["2018-07-06",4641.37,4641.37,4641.37,4641.37,0],["2018-07-09",4641.37,4641.37,4641.37,4641.37,0],["2018-07-10",5105.51,5105.51,5105.51,5105.51,600],["2018-07-11",5105.51,5105.51,5105.51,5105.51,0],["2018-07-12",5105.51,5105.51,5105.51,5105.51,0],["2018-07-13",5105.51,5105.51,5105.51,5105.51,0],["2018-07-16",5105.51,5105.51,5105.51,5105.51,0],["2018-07-17",5105.51,5105.51,5105.51,5105.51,0],["2018-07-18",5053.94,5053.94,5053.94,5053.94,500],["2018-07-19",5053.94,5053.94,5053.94,5053.94,0],["2018-07-20",5053.94,5053.94,5053.94,5053.94,0],["2018-07-23",5105.51,5105.51,5105.51,5105.51,100],["2018-07-24",5105.51,5105.51,5105.51,5105.51,200],["2018-07-25",5105.51,5105.51,5105.51,5105.51,200],["2018-07-26",5105.51,5105.51,5105.51,5105.51,0],["2018-07-27",5105.51,5105.51,5105.51,5105.51,200],["2018-07-30",5105.51,5105.51,5105.51,5105.51,200],["2018-07-31",5105.51,5105.51,5105.51,5105.51,0],["2018-08-01",5105.51,5105.51,5105.51,5105.51,1500],["2018-08-02",5105.51,5105.51,5105.51,5105.51,0],["2018-08-03",5105.51,5105.51,5105.51,5105.51,0],["2018-08-06",5105.51,5105.51,5105.51,5105.51,0],["2018-08-07",5105.51,5105.51,5105.51,5105.51,300],["2018-08-08",5105.51,5105.51,5105.51,5105.51,0],["2018-08-09",5105.51,5105.51,5105.51,5105.51,0],["2018-08-10",5105.51,5105.51,5105.51,5105.51,0],["2018-08-13",5105.51,5105.51,5105.51,5105.51,0],["2018-08-14",5157.08,5157.08,5157.08,5157.08,1400],["2018-08-15",5157.08,5157.08,5157.08,5157.08,0],["2018-08-16",5157.08,5157.08,5157.08,5157.08,0],["2018-08-17",5157.08,5157.08,5157.08,5157.08,0],["2018-08-20",5157.08,5157.08,5157.08,5157.08,0],["2018-08-21",5157.08,5157.08,5157.08,5157.08,0],["2018-08-22",5157.08,5157.08,5157.08,5157.08,0],["2018-08-23",5157.08,5157.08,5157.08,5157.08,0],["2018-08-24",5157.08,5157.08,5157.08,5157.08,0],["2018-08-27",5157.08,5157.08,5157.08,5157.08,0],["2018-08-28",5157.08,5157.08,5157.08,5157.08,0],["2018-08-29",5157.08,5157.08,5157.08,5157.08,0],["2018-08-30",5157.08,5157.08,5157.08,5157.08,0],["2018-08-31",5157.08,5157.08,5157.08,5157.08,0],["2018-09-04",5157.08,5157.08,5157.08,5157.08,0],["2018-09-05",5157.08,5157.08,5157.08,5157.08,0],["2018-09-06",5053.94,5053.94,5053.94,5053.94,1500],["2018-09-07",5053.94,5053.94,5053.94,5053.94,0],["2018-09-10",5053.94,5053.94,5053.94,5053.94,1000],["2018-09-11",5053.94,5053.94,5053.94,5053.94,0],["2018-09-12",5053.94,5053.94,5053.94,5053.94,700],["2018-09-13",5053.94,5053.94,5053.94,5053.94,0],["2018-09-14",5053.94,5053.94,5053.94,5053.94,0],["2018-09-17",5053.94,5053.94,5053.94,5053.94,0],["2018-09-18",5053.94,5053.94,4899.22,4899.22,1200],["2018-09-19",4899.22,4899.22,4899.22,4899.22,1000],["2018-09-20",4899.22,4899.22,4899.22,4899.22,0],["2018-09-21",4847.65,4847.65,4847.65,4847.65,1000],["2018-09-24",4847.65,4847.65,4847.65,4847.65,0],["2018-09-25",4847.65,4847.65,4847.65,4847.65,0],["2018-09-26",4847.65,4847.65,4847.65,4847.65,0],["2018-09-27",4899.22,4899.22,4899.22,4899.22,2000],["2018-09-28",4899.22,4899.22,4899.22,4899.22,0],["2018-10-01",4899.22,4899.22,4899.22,4899.22,0],["2018-10-02",4899.22,4899.22,4899.22,4899.22,0],["2018-10-03",5363.36,5363.36,5363.36,5363.36,100],["2018-10-04",5363.36,5363.36,5363.36,5363.36,0],["2018-10-05",5363.36,5363.36,5363.36,5363.36,0],["2018-10-08",5363.36,5363.36,5363.36,5363.36,0],["2018-10-09",5363.36,5363.36,5363.36,5363.36,0],["2018-10-10",5363.36,5363.36,5363.36,5363.36,0],["2018-10-11",5363.36,5363.36,5363.36,5363.36,0],["2018-10-12",5363.36,5363.36,5363.36,5363.36,0],["2018-10-15",5363.36,5363.36,5363.36,5363.36,0],["2018-10-16",4847.65,4847.65,4847.65,4847.65,1900],["2018-10-17",4899.22,4899.22,4899.22,4899.22,500],["2018-10-18",4899.22,4899.22,4899.22,4899.22,0],["2018-10-19",4899.22,4899.22,4899.22,4899.22,2800],["2018-10-22",4899.22,4899.22,4899.22,4899.22,0],["2018-10-23",4899.22,4899.22,4899.22,4899.22,0],["2018-10-24",4899.22,4899.22,4899.22,4899.22,0],["2018-10-25",4899.22,4899.22,4899.22,4899.22,0],["2018-10-26",4899.22,4899.22,4899.22,4899.22,0],["2018-10-29",4899.22,4899.22,4899.22,4899.22,0],["2018-10-30",4899.22,4899.22,4899.22,4899.22,0],["2018-10-31",5053.94,5053.94,4899.22,4950.79,8600],["2018-11-01",4950.79,4950.79,4950.79,4950.79,0],["2018-11-02",4950.79,4950.79,4950.79,4950.79,0],["2018-11-05",4950.79,4950.79,4950.79,4950.79,2000],["2018-11-06",4950.79,4950.79,4950.79,4950.79,0],["2018-11-07",4950.79,4950.79,4950.79,4950.79,200],["2018-11-08",4950.79,4950.79,4950.79,4950.79,0],["2018-11-09",4950.79,4950.79,4950.79,4950.79,0],["2018-11-12",4950.79,4950.79,4950.79,4950.79,0],["2018-11-13",4950.79,4950.79,4950.79,4950.79,500],["2018-11-14",4950.79,4950.79,4950.79,4950.79,0],["2018-11-15",4950.79,4950.79,4950.79,4950.79,0],["2018-11-16",4950.79,4950.79,4950.79,4950.79,0],["2018-11-19",4950.79,4950.79,4950.79,4950.79,0],["2018-11-20",4950.79,4950.79,4950.79,4950.79,0],["2018-11-21",4950.79,4950.79,4950.79,4950.79,0],["2018-11-22",4950.79,4950.79,4950.79,4950.79,0],["2018-11-23",4950.79,4950.79,4950.79,4950.79,0],["2018-11-26",4950.79,4950.79,4950.79,4950.79,0],["2018-11-27",4899.22,4899.22,4899.22,4899.22,5000],["2018-11-28",5157.08,5157.08,5157.08,5157.08,100],["2018-11-29",5053.94,5053.94,5053.94,5053.94,700],["2018-11-30",5053.94,5053.94,5053.94,5053.94,4300],["2018-12-03",5053.94,5053.94,5053.94,5053.94,0],["2018-12-04",5053.94,5053.94,5053.94,5053.94,0],["2018-12-05",5053.94,5053.94,5053.94,5053.94,0],["2018-12-06",5053.94,5053.94,5053.94,5053.94,0],["2018-12-07",5053.94,5053.94,5053.94,5053.94,0],["2018-12-10",5053.94,5053.94,5053.94,5053.94,0],["2018-12-11",5053.94,5053.94,5053.94,5053.94,0],["2018-12-12",5053.94,5053.94,5053.94,5053.94,5000],["2018-12-13",5053.94,5053.94,5053.94,5053.94,0],["2018-12-14",5053.94,5053.94,5053.94,5053.94,0],["2018-12-17",5053.94,5053.94,5053.94,5053.94,0],["2018-12-18",5053.94,5053.94,5053.94,5053.94,0],["2018-12-19",5053.94,5053.94,5053.94,5053.94,0],["2018-12-20",5053.94,5053.94,5053.94,5053.94,0],["2018-12-21",5157.08,5157.08,5157.08,5157.08,1000],["2018-12-24",5157.08,5157.08,5157.08,5157.08,0],["2018-12-25",5157.08,5157.08,5157.08,5157.08,0],["2018-12-26",5157.08,5157.08,5157.08,5157.08,0],["2018-12-27",5157.08,5157.08,5157.08,5157.08,0],["2018-12-28",5157.08,5157.08,5157.08,5157.08,0],["2019-01-02",5363.36,5363.36,5363.36,5363.36,100],["2019-01-03",5363.36,5363.36,5363.36,5363.36,400],["2019-01-04",5363.36,5363.36,5363.36,5363.36,300],["2019-01-07",5363.36,5363.36,5363.36,5363.36,0],["2019-01-08",5363.36,5363.36,5363.36,5363.36,2000],["2019-01-09",5363.36,5363.36,5363.36,5363.36,0],["2019-01-10",5363.36,5363.36,5363.36,5363.36,0],["2019-01-11",5363.36,5518.07,5363.36,5414.93,5800],["2019-01-14",5414.93,5414.93,5414.93,5414.93,0],["2019-01-15",5414.93,5414.93,5414.93,5414.93,0],["2019-01-16",5471.93,5471.93,5471.93,5471.93,100],["2019-01-17",5471.93,5471.93,5471.93,5471.93,0],["2019-01-18",5471.93,5471.93,5471.93,5471.93,0],["2019-01-21",5471.93,5471.93,5471.93,5471.93,0],["2019-01-22",5471.93,5471.93,5471.93,5471.93,0],["2019-01-23",5471.93,5471.93,5471.93,5471.93,0],["2019-01-24",5471.93,5471.93,5471.93,5471.93,0],["2019-01-25",5471.93,5585.93,5471.93,5471.93,5700],["2019-01-28",5471.93,5471.93,5471.93,5471.93,0],["2019-01-29",5471.93,5471.93,5471.93,5471.93,100],["2019-01-30",5585.93,5585.93,5585.93,5585.93,900],["2019-01-31",5585.93,5585.93,5585.93,5585.93,0],["2019-02-01",5585.93,5585.93,5585.93,5585.93,0],["2019-02-11",5699.93,5699.93,5699.93,5699.93,400],["2019-02-12",5699.93,5699.93,5699.93,5699.93,0],["2019-02-13",5699.93,5699.93,5699.93,5699.93,0],["2019-02-14",5699.93,5699.93,5699.93,5699.93,0],["2019-02-15",5699.93,5699.93,5699.93,5699.93,0],["2019-02-18",5699.93,5699.93,5699.93,5699.93,100],["2019-02-19",5699.93,5699.93,5699.93,5699.93,0],["2019-02-20",5699.93,5699.93,5699.93,5699.93,2200],["2019-02-21",5642.93,5642.93,5642.93,5642.93,200],["2019-02-22",5642.93,5642.93,5642.93,5642.93,0],["2019-02-25",5414.93,5414.93,5414.93,5414.93,3000],["2019-02-26",5414.93,5414.93,5414.93,5414.93,0],["2019-02-27",5414.93,5414.93,5414.93,5414.93,0],["2019-02-28",5414.93,5414.93,5414.93,5414.93,0],["2019-03-01",5414.93,5414.93,5414.93,5414.93,500],["2019-03-04",5129.93,5414.93,5129.93,5414.93,3200],["2019-03-05",5471.93,5471.93,5129.93,5129.93,900],["2019-03-06",5357.93,5357.93,5357.93,5357.93,100],["2019-03-07",5357.93,5414.93,5129.93,5300.93,4300],["2019-03-08",5186.93,5300.93,5186.93,5300.93,6100],["2019-03-11",5300.93,5300.93,5300.93,5300.93,2100],["2019-03-12",5186.93,5243.93,5186.93,5186.93,3100],["2019-03-13",5186.93,5186.93,5186.93,5186.93,0],["2019-03-14",5300.93,5300.93,5300.93,5300.93,100],["2019-03-15",5186.93,5357.93,5186.93,5300.93,300],["2019-03-18",5357.93,5357.93,5300.93,5300.93,1300],["2019-03-19",5300.93,5300.93,5300.93,5300.93,0],["2019-03-20",5300.93,5300.93,5300.93,5300.93,0],["2019-03-21",5414.93,5414.93,5414.93,5414.93,300],["2019-03-22",5414.93,5414.93,5414.93,5414.93,0],["2019-03-25",5414.93,5414.93,5414.93,5414.93,0],["2019-03-26",5414.93,5414.93,5414.93,5414.93,0],["2019-03-27",5414.93,5414.93,5414.93,5414.93,0],["2019-03-28",5414.93,5414.93,5414.93,5414.93,100],["2019-03-29",5357.93,5357.93,5357.93,5357.93,100],["2019-04-01",5186.93,5414.93,5186.93,5414.93,300],["2019-04-02",5756.93,5756.93,5471.93,5471.93,500],["2019-04-03",4958.94,5471.93,4958.94,5471.93,700],["2019-04-04",5471.93,5471.93,5471.93,5471.93,0],["2019-04-05",5471.93,5699.93,5471.93,5699.93,300],["2019-04-08",5243.93,5243.93,5243.93,5243.93,100],["2019-04-09",5243.93,5243.93,5243.93,5243.93,0],["2019-04-10",5357.93,5642.93,5357.93,5642.93,1100],["2019-04-11",5642.93,5642.93,5642.93,5642.93,0],["2019-04-12",5642.93,5642.93,5642.93,5642.93,0],["2019-04-16",5642.93,5642.93,5642.93,5642.93,0],["2019-04-17",5642.93,5642.93,5642.93,5642.93,0],["2019-04-18",5642.93,5642.93,5642.93,5642.93,0],["2019-04-19",5642.93,5642.93,5642.93,5642.93,100],["2019-04-22",5699.93,5699.93,5699.93,5699.93,100],["2019-04-23",5699.93,5699.93,5699.93,5699.93,0],["2019-04-24",5699.93,5699.93,5699.93,5699.93,0],["2019-04-25",5699.93,5699.93,5699.93,5699.93,0],["2019-04-26",5699.93,5699.93,5699.93,5699.93,0],["2019-05-02",5471.93,5471.93,5471.93,5471.93,1000],["2019-05-03",5585.93,5585.93,5585.93,5585.93,700],["2019-05-06",5585.93,5585.93,5585.93,5585.93,0],["2019-05-07",5585.93,5585.93,5528.93,5528.93,1100],["2019-05-08",5870.92,5870.92,5528.93,5528.93,200],["2019-05-09",5870.92,5870.92,5870.92,5870.92,100],["2019-05-10",5870.92,5870.92,5870.92,5870.92,100],["2019-05-13",5870.92,5870.92,5870.92,5870.92,0],["2019-05-14",5870.92,5870.92,5870.92,5870.92,0],["2019-05-15",5870.92,5870.92,5870.92,5870.92,0],["2019-05-16",5699.93,5699.93,5699.93,5699.93,200],["2019-05-17",5699.93,5699.93,5699.93,5699.93,0],["2019-05-20",5699.93,5699.93,5699.93,5699.93,0],["2019-05-21",5186.93,5585.93,5129.93,5585.93,1300],["2019-05-22",5585.93,5585.93,5585.93,5585.93,0],["2019-05-23",5414.93,5414.93,5414.93,5414.93,100],["2019-05-24",5642.93,5642.93,5642.93,5642.93,100],["2019-05-27",5186.93,5186.93,5186.93,5186.93,100],["2019-05-28",5357.93,5357.93,5357.93,5357.93,200],["2019-05-29",5585.93,5585.93,5186.93,5186.93,1100],["2019-05-30",5186.93,5186.93,5186.93,5186.93,0],["2019-05-31",5186.93,5186.93,5186.93,5186.93,0],["2019-06-03",5642.93,5642.93,5642.93,5642.93,100],["2019-06-04",5585.93,5585.93,5585.93,5585.93,400],["2019-06-05",5585.93,5585.93,5585.93,5585.93,0],["2019-06-06",5585.93,5585.93,5585.93,5585.93,0],["2019-06-07",5585.93,5585.93,5585.93,5585.93,0],["2019-06-10",5585.93,5585.93,5585.93,5585.93,0],["2019-06-11",5471.93,5471.93,5471.93,5471.93,100],["2019-06-12",5471.93,5471.93,5471.93,5471.93,0],["2019-06-13",5414.93,5414.93,5414.93,5414.93,300],["2019-06-14",5414.93,5414.93,5414.93,5414.93,0],["2019-06-17",5414.93,5414.93,5414.93,5414.93,0],["2019-06-18",5528.93,5528.93,5528.93,5528.93,100],["2019-06-19",5528.93,5528.93,5528.93,5528.93,0],["2019-06-20",5528.93,5528.93,5528.93,5528.93,0],["2019-06-21",5528.93,5528.93,5528.93,5528.93,0],["2019-06-24",5471.93,5471.93,5471.93,5471.93,500],["2019-06-25",5471.93,5471.93,5471.93,5471.93,0],["2019-06-26",5471.93,5471.93,5471.93,5471.93,0],["2019-06-27",5471.93,5471.93,5471.93,5471.93,0],["2019-06-28",5414.93,5414.93,5357.93,5357.93,2000],["2019-07-01",5414.93,5414.93,5414.93,5414.93,800],["2019-07-02",5414.93,5414.93,5414.93,5414.93,0],["2019-07-03",5414.93,5414.93,5414.93,5414.93,0],["2019-07-04",5414.93,5414.93,5414.93,5414.93,0],["2019-07-05",5357.93,5357.93,5357.93,5357.93,1000],["2019-07-08",5357.93,5357.93,5357.93,5357.93,0],["2019-07-09",5357.93,5357.93,5357.93,5357.93,0],["2019-07-10",5357.93,5357.93,5357.93,5357.93,0],["2019-07-11",5414.93,5414.93,5414.93,5414.93,900],["2019-07-12",5414.93,5414.93,5414.93,5414.93,0],["2019-07-15",5414.93,5414.93,5414.93,5414.93,0],["2019-07-16",5414.93,5414.93,5414.93,5414.93,100],["2019-07-17",5129.93,5129.93,5129.93,5129.93,100],["2019-07-18",5129.93,5129.93,5129.93,5129.93,0],["2019-07-19",5300.93,5300.93,5300.93,5300.93,1000],["2019-07-22",5300.93,5300.93,5300.93,5300.93,100],["2019-07-23",4901.94,4901.94,4901.94,4901.94,100],["2019-07-24",4901.94,4901.94,4901.94,4901.94,0],["2019-07-25",5357.93,5357.93,5357.93,5357.93,1000],["2019-07-26",5414.93,5414.93,5414.93,5414.93,2000],["2019-07-29",5414.93,5414.93,5414.93,5414.93,0],["2019-07-30",5471.93,5585.93,5471.93,5585.93,2500],["2019-07-31",5585.93,5585.93,5528.93,5528.93,700],["2019-08-01",5528.93,5528.93,5528.93,5528.93,0],["2019-08-02",5414.93,5414.93,5414.93,5414.93,1800],["2019-08-05",5414.93,5414.93,5414.93,5414.93,0],["2019-08-06",5414.93,5414.93,5414.93,5414.93,5000],["2019-08-07",5414.93,5414.93,5414.93,5414.93,0],["2019-08-08",5414.93,5414.93,5414.93,5414.93,0],["2019-08-09",5471.93,5471.93,5471.93,5471.93,2700],["2019-08-12",5471.93,5471.93,5471.93,5471.93,5000],["2019-08-13",5471.93,5471.93,5471.93,5471.93,5000],["2019-08-14",5471.93,5471.93,5471.93,5471.93,0],["2019-08-15",5471.93,5471.93,5471.93,5471.93,0],["2019-08-16",5129.93,5414.93,5129.93,5414.93,200],["2019-08-19",5414.93,5414.93,5414.93,5414.93,0],["2019-08-20",5414.93,5414.93,5414.93,5414.93,0],["2019-08-21",5414.93,5414.93,5414.93,5414.93,0],["2019-08-22",5414.93,5414.93,5414.93,5414.93,0],["2019-08-23",5414.93,5414.93,5414.93,5414.93,100],["2019-08-26",5870.92,5870.92,5870.92,5870.92,100],["2019-08-27",5870.92,5870.92,5870.92,5870.92,0],["2019-08-28",5642.93,5642.93,5414.93,5414.93,400],["2019-08-29",5414.93,5414.93,5414.93,5414.93,0],["2019-08-30",5414.93,5414.93,5414.93,5414.93,0],["2019-09-03",5129.93,5585.93,5129.93,5585.93,500],["2019-09-04",5585.93,5585.93,5585.93,5585.93,0],["2019-09-05",5585.93,5585.93,5585.93,5585.93,0],["2019-09-06",5585.93,5585.93,5585.93,5585.93,0],["2019-09-09",5870.92,5870.92,5870.92,5870.92,100],["2019-09-10",5870.92,5870.92,5870.92,5870.92,0],["2019-09-11",5870.92,5870.92,5870.92,5870.92,0],["2019-09-12",5870.92,5870.92,5870.92,5870.92,0],["2019-09-13",5870.92,5870.92,5870.92,5870.92,0],["2019-09-16",5870.92,5870.92,5870.92,5870.92,0],["2019-09-17",5870.92,5870.92,5870.92,5870.92,0],["2019-09-18",5870.92,5870.92,5870.92,5870.92,0],["2019-09-19",5699.93,5699.93,5357.93,5357.93,3400],["2019-09-20",5357.93,5357.93,5357.93,5357.93,100],["2019-09-23",5414.93,5414.93,5414.93,5414.93,5500],["2019-09-24",5414.93,5414.93,5414.93,5414.93,4500],["2019-09-25",5414.93,5414.93,5414.93,5414.93,1900],["2019-09-26",5414.93,5414.93,5414.93,5414.93,0],["2019-09-27",5414.93,5414.93,5414.93,5414.93,0],["2019-09-30",5528.93,5528.93,5528.93,5528.93,400],["2019-10-01",5528.93,5528.93,5528.93,5528.93,0],["2019-10-02",5528.93,5528.93,5528.93,5528.93,0],["2019-10-03",5528.93,5528.93,5528.93,5528.93,0],["2019-10-04",5528.93,5528.93,5528.93,5528.93,0],["2019-10-07",5528.93,5528.93,5528.93,5528.93,0],["2019-10-08",5528.93,5528.93,5528.93,5528.93,0],["2019-10-09",5528.93,5528.93,5528.93,5528.93,0],["2019-10-10",5528.93,5528.93,5528.93,5528.93,0],["2019-10-11",5528.93,5528.93,5528.93,5528.93,0],["2019-10-14",5528.93,5528.93,5129.93,5129.93,14300],["2019-10-15",5300.93,5357.93,5300.93,5357.93,500],["2019-10-16",5357.93,5357.93,5357.93,5357.93,0],["2019-10-17",5357.93,5357.93,5357.93,5357.93,1000],["2019-10-18",5528.93,5642.93,5528.93,5642.93,21700],["2019-10-21",5642.93,5699.93,5414.93,5471.93,9900],["2019-10-22",5528.93,5528.93,5528.93,5528.93,7000],["2019-10-23",5528.93,5528.93,5528.93,5528.93,0],["2019-10-24",5414.93,5414.93,5129.93,5129.93,2100],["2019-10-25",5129.93,5129.93,5129.93,5129.93,0],["2019-10-28",5129.93,5129.93,5129.93,5129.93,0],["2019-10-29",5129.93,5129.93,5129.93,5129.93,0],["2019-10-30",5129.93,5129.93,5129.93,5129.93,0],["2019-10-31",5585.93,5585.93,5585.93,5585.93,600],["2019-11-01",5585.93,5585.93,5585.93,5585.93,0],["2019-11-04",5528.93,5585.93,5528.93,5585.93,4400],["2019-11-05",5471.93,5471.93,5471.93,5471.93,1000],["2019-11-06",5471.93,5471.93,5471.93,5471.93,0],["2019-11-07",5471.93,5471.93,5471.93,5471.93,0],["2019-11-08",5471.93,5471.93,5471.93,5471.93,100],["2019-11-11",5471.93,5471.93,5471.93,5471.93,0],["2019-11-12",5471.93,5471.93,5471.93,5471.93,0],["2019-11-13",5585.93,5585.93,5585.93,5585.93,200],["2019-11-14",5585.93,5585.93,5585.93,5585.93,200],["2019-11-15",5585.93,5585.93,5585.93,5585.93,0],["2019-11-18",5585.93,5585.93,5585.93,5585.93,100],["2019-11-19",5585.93,5585.93,5585.93,5585.93,0],["2019-11-20",5585.93,5585.93,5585.93,5585.93,0],["2019-11-21",5585.93,5585.93,5585.93,5585.93,0],["2019-11-22",5585.93,5585.93,5585.93,5585.93,0],["2019-11-25",5585.93,5585.93,5585.93,5585.93,0],["2019-11-26",5300.93,5300.93,5300.93,5300.93,200],["2019-11-27",5300.93,5300.93,5300.93,5300.93,0],["2019-11-28",5300.93,5300.93,5300.93,5300.93,2000],["2019-11-29",5300.93,5300.93,5300.93,5300.93,0],["2019-12-02",5528.93,5528.93,5528.93,5528.93,400],["2019-12-03",5528.93,5528.93,5528.93,5528.93,200],["2019-12-04",5300.93,5300.93,5300.93,5300.93,1000],["2019-12-05",5300.93,5300.93,5300.93,5300.93,0],["2019-12-06",5300.93,5300.93,5300.93,5300.93,0],["2019-12-09",5300.93,5300.93,5300.93,5300.93,0],["2019-12-10",5528.93,5528.93,5300.93,5300.93,3800],["2019-12-11",5357.93,5357.93,5357.93,5357.93,500],["2019-12-12",5357.93,5357.93,5357.93,5357.93,0],["2019-12-13",5357.93,5357.93,5357.93,5357.93,0],["2019-12-16",5357.93,5357.93,5357.93,5357.93,0],["2019-12-17",5357.93,5357.93,5357.93,5357.93,1200],["2019-12-18",5357.93,5357.93,5357.93,5357.93,1000],["2019-12-19",5357.93,5357.93,5357.93,5357.93,0],["2019-12-20",5357.93,5357.93,5357.93,5357.93,0],["2019-12-23",5357.93,5357.93,5357.93,5357.93,13000],["2019-12-24",5528.93,5528.93,5528.93,5528.93,100],["2019-12-25",5357.93,5642.93,5357.93,5642.93,41000],["2019-12-26",5642.93,5642.93,5642.93,5642.93,100],["2019-12-27",5642.93,5642.93,5642.93,5642.93,100],["2019-12-30",5699.93,5699.93,5699.93,5699.93,500],["2019-12-31",5699.93,5699.93,5699.93,5699.93,0],["2020-01-02",5699.93,5699.93,5699.93,5699.93,3700],["2020-01-03",5699.93,5699.93,5699.93,5699.93,4200],["2020-01-06",6016.59,6016.59,5953.26,5953.26,6000],["2020-01-07",5953.26,6079.92,5953.26,6079.92,9100],["2020-01-08",6079.92,6079.92,6079.92,6079.92,0],["2020-01-09",6079.92,6079.92,6079.92,6079.92,0],["2020-01-10",6079.92,6079.92,6079.92,6079.92,0],["2020-01-13",6079.92,6079.92,6079.92,6079.92,0],["2020-01-14",6079.92,6079.92,6079.92,6079.92,0],["2020-01-15",5953.26,5953.26,5889.92,5953.26,1800],["2020-01-16",5953.26,5953.26,5953.26,5953.26,0],["2020-01-17",5953.26,5953.26,5953.26,5953.26,0],["2020-01-20",5889.92,5953.26,5889.92,5889.92,2700],["2020-01-21",5953.26,5953.26,5953.26,5953.26,800],["2020-01-22",5889.92,6016.59,5889.92,6016.59,700],["2020-01-30",6016.59,6016.59,6016.59,6016.59,500],["2020-01-31",6016.59,6016.59,6016.59,6016.59,0],["2020-02-03",6016.59,6016.59,6016.59,6016.59,0],["2020-02-04",6016.59,6016.59,6016.59,6016.59,400],["2020-02-05",6016.59,6016.59,6016.59,6016.59,0],["2020-02-06",6016.59,6016.59,6016.59,6016.59,0],["2020-02-07",6016.59,6016.59,6016.59,6016.59,0],["2020-02-10",6016.59,6016.59,6016.59,6016.59,0],["2020-02-11",6016.59,6016.59,6016.59,6016.59,100],["2020-02-12",6016.59,6016.59,6016.59,6016.59,0],["2020-02-13",6016.59,6016.59,6016.59,6016.59,100],["2020-02-14",6016.59,6016.59,6016.59,6016.59,0],["2020-02-17",6016.59,6016.59,6016.59,6016.59,0],["2020-02-18",6016.59,6016.59,6016.59,6016.59,0],["2020-02-19",6016.59,6016.59,6016.59,6016.59,0],["2020-02-20",6016.59,6016.59,6016.59,6016.59,0],["2020-02-21",6016.59,6016.59,6016.59,6016.59,0],["2020-02-24",6016.59,6016.59,6016.59,6016.59,0],["2020-02-25",6016.59,6016.59,6016.59,6016.59,0],["2020-02-26",5826.59,6016.59,5826.59,6016.59,2000],["2020-02-27",6016.59,6016.59,6016.59,6016.59,0],["2020-02-28",6016.59,6016.59,6016.59,6016.59,0],["2020-03-02",6016.59,6016.59,6016.59,6016.59,0],["2020-03-03",6016.59,6016.59,6016.59,6016.59,400],["2020-03-04",6016.59,6016.59,6016.59,6016.59,0],["2020-03-05",6016.59,6016.59,6016.59,6016.59,0],["2020-03-06",6016.59,6016.59,6016.59,6016.59,0],["2020-03-09",6016.59,6016.59,6016.59,6016.59,40000],["2020-03-10",5889.92,5953.26,5889.92,5953.26,500],["2020-03-11",5953.26,5953.26,5953.26,5953.26,12000],["2020-03-12",5953.26,5953.26,5953.26,5953.26,0],["2020-03-13",5953.26,5953.26,5953.26,5953.26,32000],["2020-03-16",5953.26,5953.26,5953.26,5953.26,0],["2020-03-17",5953.26,5953.26,5953.26,5953.26,16000],["2020-03-18",5953.26,5953.26,5953.26,5953.26,0],["2020-03-19",5953.26,5953.26,5953.26,5953.26,0],["2020-03-20",5953.26,5953.26,5953.26,5953.26,0],["2020-03-23",5953.26,5953.26,5953.26,5953.26,0],["2020-03-24",5953.26,5953.26,5953.26,5953.26,0],["2020-03-25",5953.26,5953.26,5953.26,5953.26,0],["2020-03-26",5953.26,5953.26,5953.26,5953.26,0],["2020-03-27",5953.26,5953.26,5953.26,5953.26,0],["2020-03-30",5953.26,5953.26,5953.26,5953.26,0],["2020-03-31",5953.26,5953.26,5953.26,5953.26,400],["2020-04-01",5953.26,5953.26,5953.26,5953.26,0],["2020-04-03",5953.26,5953.26,5953.26,5953.26,0],["2020-04-06",5953.26,5953.26,5953.26,5953.26,0],["2020-04-07",5953.26,5953.26,5953.26,5953.26,0],["2020-04-08",5699.93,5699.93,5509.93,5573.26,400],["2020-04-09",5953.26,5953.26,5953.26,5953.26,100],["2020-04-10",5953.26,5953.26,5953.26,5953.26,0],["2020-04-13",5636.59,5636.59,5636.59,5636.59,1000],["2020-04-14",5636.59,5636.59,5636.59,5636.59,0],["2020-04-15",5889.92,5889.92,5889.92,5889.92,200],["2020-04-16",5889.92,5889.92,5889.92,5889.92,0],["2020-04-17",5699.93,5699.93,5446.6,5699.93,8600],["2020-04-20",5699.93,5699.93,5699.93,5699.93,0],["2020-04-21",5699.93,5699.93,5699.93,5699.93,0],["2020-04-22",5699.93,5699.93,5699.93,5699.93,0],["2020-04-23",5699.93,5699.93,5699.93,5699.93,0],["2020-04-24",5699.93,5699.93,5699.93,5699.93,0],["2020-04-27",5636.59,5636.59,5509.93,5636.59,5700],["2020-04-28",5509.93,5636.59,5383.26,5636.59,2300],["2020-04-29",5509.93,5509.93,5509.93,5509.93,900],["2020-05-04",5509.93,5509.93,5509.93,5509.93,0],["2020-05-05",5509.93,5509.93,5509.93,5509.93,500],["2020-05-06",5509.93,5509.93,5509.93,5509.93,100],["2020-05-07",5509.93,5509.93,5509.93,5509.93,0],["2020-05-08",5509.93,5509.93,5509.93,5509.93,0],["2020-05-11",5509.93,5509.93,5509.93,5509.93,1000],["2020-05-12",5509.93,5509.93,5509.93,5509.93,0],["2020-05-13",5509.93,5509.93,5509.93,5509.93,0],["2020-05-14",5509.93,5509.93,5509.93,5509.93,0],["2020-05-15",5509.93,5509.93,5509.93,5509.93,400],["2020-05-18",5509.93,5509.93,5509.93,5509.93,2500],["2020-05-19",5509.93,5509.93,5509.93,5509.93,0],["2020-05-20",5509.93,5509.93,5509.93,5509.93,0],["2020-05-21",5509.93,5509.93,5509.93,5509.93,0],["2020-05-22",5509.93,5509.93,5509.93,5509.93,0],["2020-05-25",5509.93,5509.93,5509.93,5509.93,0],["2020-05-26",5509.93,5509.93,5509.93,5509.93,0],["2020-05-27",5509.93,5509.93,5509.93,5509.93,0],["2020-05-28",5509.93,5509.93,5509.93,5509.93,0],["2020-05-29",5509.93,5509.93,5509.93,5509.93,0],["2020-06-01",5509.93,5509.93,5509.93,5509.93,100],["2020-06-02",5509.93,5509.93,5509.93,5509.93,0],["2020-06-03",5509.93,5509.93,5509.93,5509.93,0],["2020-06-04",5509.93,5509.93,5509.93,5509.93,0],["2020-06-05",5003.27,5636.59,5003.27,5636.59,2600],["2020-06-08",5193.27,5193.27,5129.93,5193.27,14700],["2020-06-09",5193.27,5193.27,5193.27,5193.27,0],["2020-06-10",5383.26,5383.26,5383.26,5383.26,100],["2020-06-11",5383.26,5383.26,5383.26,5383.26,0],["2020-06-12",5383.26,5383.26,5383.26,5383.26,0],["2020-06-15",5383.26,5383.26,5383.26,5383.26,0],["2020-06-16",5383.26,5383.26,5383.26,5383.26,0],["2020-06-17",5383.26,5383.26,5383.26,5383.26,0],["2020-06-18",5383.26,5383.26,5383.26,5383.26,0],["2020-06-19",5383.26,5383.26,5383.26,5383.26,500],["2020-06-22",5383.26,5383.26,5383.26,5383.26,0],["2020-06-23",5383.26,5383.26,5383.26,5383.26,0],["2020-06-24",5129.93,5256.6,5129.93,5256.6,8500],["2020-06-25",5256.6,5256.6,5256.6,5256.6,0],["2020-06-26",5256.6,5256.6,5256.6,5256.6,0],["2020-06-29",5129.93,5129.93,5129.93,5129.93,3000],["2020-06-30",5383.26,5383.26,5383.26,5383.26,100],["2020-07-01",5193.27,5256.6,5193.27,5193.27,4000],["2020-07-02",5193.27,5193.27,5193.27,5193.27,3000],["2020-07-03",5193.27,5193.27,5193.27,5193.27,0],["2020-07-06",5193.27,5193.27,5193.27,5193.27,1000],["2020-07-07",5193.27,5193.27,5193.27,5193.27,0],["2020-07-08",5193.27,5193.27,5193.27,5193.27,0],["2020-07-09",5193.27,5193.27,5193.27,5193.27,0],["2020-07-10",5193.27,5193.27,5193.27,5193.27,0],["2020-07-13",5319.93,5319.93,5319.93,5319.93,200],["2020-07-14",5193.27,5193.27,5193.27,5193.27,1000],["2020-07-15",5193.27,5193.27,5193.27,5193.27,1300],["2020-07-16",5193.27,5193.27,5193.27,5193.27,100],["2020-07-17",5193.27,5193.27,5193.27,5193.27,0],["2020-07-20",5193.27,5193.27,5193.27,5193.27,0],["2020-07-21",5193.27,5193.27,5193.27,5193.27,0],["2020-07-22",5193.27,5193.27,5193.27,5193.27,0],["2020-07-23",5193.27,5193.27,5193.27,5193.27,0],["2020-07-24",5383.26,5383.26,5383.26,5383.26,300],["2020-07-27",5383.26,5383.26,5383.26,5383.26,0],["2020-07-28",5383.26,5383.26,5383.26,5383.26,0],["2020-07-29",5383.26,5383.26,5383.26,5383.26,500],["2020-07-30",5383.26,5383.26,5383.26,5383.26,0],["2020-07-31",5383.26,5383.26,5383.26,5383.26,0],["2020-08-03",5383.26,5383.26,5383.26,5383.26,0],["2020-08-04",5383.26,5383.26,5383.26,5383.26,1700],["2020-08-05",5383.26,5383.26,5383.26,5383.26,4600],["2020-08-06",5383.26,5383.26,5383.26,5383.26,10000],["2020-08-07",5383.26,5383.26,5383.26,5383.26,0],["2020-08-10",5383.26,5383.26,5383.26,5383.26,0],["2020-08-11",5383.26,5383.26,5383.26,5383.26,0],["2020-08-12",5383.26,5383.26,5383.26,5383.26,0],["2020-08-13",5383.26,5383.26,5383.26,5383.26,0],["2020-08-14",5383.26,5383.26,5383.26,5383.26,0],["2020-08-17",5383.26,5383.26,5383.26,5383.26,0],["2020-08-18",5383.26,5383.26,5383.26,5383.26,0],["2020-08-19",5699.93,5699.93,5383.26,5383.26,300],["2020-08-20",5383.26,5383.26,5383.26,5383.26,0],["2020-08-21",5383.26,5383.26,5383.26,5383.26,0],["2020-08-24",5383.26,5383.26,5383.26,5383.26,0],["2020-08-25",5573.26,5699.93,5446.6,5446.6,2900],["2020-08-26",5446.6,5446.6,5446.6,5446.6,0],["2020-08-27",5446.6,5446.6,5446.6,5446.6,100],["2020-08-28",5446.6,5446.6,5446.6,5446.6,0],["2020-08-31",5573.26,5573.26,5573.26,5573.26,300],["2020-09-01",5573.26,5573.26,5573.26,5573.26,0],["2020-09-03",5573.26,5573.26,5573.26,5573.26,500],["2020-09-04",5573.26,5573.26,5573.26,5573.26,1000],["2020-09-07",5509.93,5509.93,5509.93,5509.93,200],["2020-09-08",5699.93,5699.93,5699.93,5699.93,5500],["2020-09-09",5699.93,5699.93,5699.93,5699.93,0],["2020-09-10",5699.93,5699.93,5699.93,5699.93,0],["2020-09-11",5699.93,5699.93,5699.93,5699.93,0],["2020-09-14",5699.93,5699.93,5699.93,5699.93,0],["2020-09-15",5699.93,5699.93,5699.93,5699.93,0],["2020-09-16",5699.93,5699.93,5699.93,5699.93,0],["2020-09-17",5699.93,5699.93,5699.93,5699.93,0],["2020-09-18",5699.93,5699.93,5699.93,5699.93,0],["2020-09-21",5699.93,5699.93,5699.93,5699.93,2100],["2020-09-22",5636.59,5763.26,5636.59,5763.26,2300],["2020-09-23",5763.26,5763.26,5763.26,5763.26,1000],["2020-09-24",5763.26,5763.26,5763.26,5763.26,900],["2020-09-25",5763.26,5763.26,5763.26,5763.26,0],["2020-09-28",5763.26,5763.26,5699.93,5763.26,3000],["2020-09-29",5763.26,5763.26,5763.26,5763.26,0],["2020-09-30",5763.26,5763.26,5763.26,5763.26,0],["2020-10-01",5763.26,5763.26,5763.26,5763.26,200],["2020-10-02",5763.26,5763.26,5763.26,5763.26,0],["2020-10-05",5953.26,5953.26,5953.26,5953.26,400],["2020-10-06",5953.26,5953.26,5953.26,5953.26,2000],["2020-10-07",5953.26,5953.26,5953.26,5953.26,0],["2020-10-08",5953.26,5953.26,5953.26,5953.26,0],["2020-10-09",5953.26,5953.26,5953.26,5953.26,0],["2020-10-12",5953.26,5953.26,5953.26,5953.26,0],["2020-10-13",5953.26,5953.26,5953.26,5953.26,0],["2020-10-14",5953.26,5953.26,5953.26,5953.26,0],["2020-10-15",5953.26,5953.26,5953.26,5953.26,0],["2020-10-16",5953.26,5953.26,5953.26,5953.26,0],["2020-10-19",5953.26,5953.26,5953.26,5953.26,2000],["2020-10-20",5953.26,5953.26,5953.26,5953.26,1000],["2020-10-21",5953.26,5953.26,5953.26,5953.26,0],["2020-10-22",5953.26,5953.26,5953.26,5953.26,0],["2020-10-23",5889.92,5889.92,5889.92,5889.92,1000],["2020-10-26",5953.26,5953.26,5953.26,5953.26,400],["2020-10-27",5953.26,6016.59,5953.26,6016.59,4000],["2020-10-28",6016.59,6016.59,6016.59,6016.59,0],["2020-10-29",6016.59,6016.59,6016.59,6016.59,0],["2020-10-30",5699.93,5953.26,5699.93,5953.26,600],["2020-11-02",5889.92,5889.92,5889.92,5889.92,600],["2020-11-03",5889.92,5889.92,5889.92,5889.92,0],["2020-11-04",5889.92,5889.92,5889.92,5889.92,0],["2020-11-05",5889.92,5889.92,5889.92,5889.92,0],["2020-11-06",5889.92,5889.92,5889.92,5889.92,0],["2020-11-09",5889.92,5889.92,5889.92,5889.92,0],["2020-11-10",5889.92,5953.26,5889.92,5953.26,2300],["2020-11-11",6206.59,6206.59,6206.59,6206.59,100],["2020-11-12",6206.59,6206.59,6206.59,6206.59,0],["2020-11-13",6206.59,6206.59,6206.59,6206.59,100],["2020-11-16",6206.59,6206.59,6206.59,6206.59,0],["2020-11-17",6206.59,6206.59,6206.59,6206.59,0],["2020-11-18",6206.59,6206.59,6206.59,6206.59,0],["2020-11-19",5826.59,5826.59,5826.59,5826.59,500],["2020-11-20",5826.59,5826.59,5826.59,5826.59,1000],["2020-11-23",5889.92,5889.92,5826.59,5826.59,5000],["2020-11-24",6016.59,6079.92,6016.59,6079.92,700],["2020-11-25",6079.92,6079.92,6079.92,6079.92,0],["2020-11-26",6079.92,6079.92,6079.92,6079.92,0],["2020-11-27",6079.92,6079.92,6079.92,6079.92,0],["2020-11-30",6079.92,6079.92,6079.92,6079.92,0],["2020-12-01",6079.92,6079.92,6079.92,6079.92,0],["2020-12-02",6079.92,6079.92,6079.92,6079.92,200],["2020-12-03",6206.59,6206.59,6206.59,6206.59,1600],["2020-12-04",6206.59,6206.59,6143.25,6143.25,1500],["2020-12-07",6143.25,6143.25,6143.25,6143.25,0],["2020-12-08",6143.25,6143.25,6143.25,6143.25,0],["2020-12-09",6143.25,6143.25,6143.25,6143.25,0],["2020-12-10",6143.25,6143.25,6143.25,6143.25,500],["2020-12-11",6143.25,6143.25,6143.25,6143.25,0],["2020-12-14",6143.25,6143.25,6143.25,6143.25,0],["2020-12-15",6143.25,6143.25,6143.25,6143.25,0],["2020-12-16",6206.59,6206.59,6143.25,6143.25,1700],["2020-12-17",6143.25,6143.25,6143.25,6143.25,0],["2020-12-18",6143.25,6143.25,6143.25,6143.25,200],["2020-12-21",6143.25,6143.25,6143.25,6143.25,0],["2020-12-22",6333.25,6333.25,6333.25,6333.25,6200],["2020-12-23",6396.58,6396.58,6396.58,6396.58,6400],["2020-12-24",6459.92,6459.92,6459.92,6459.92,1100],["2020-12-25",6459.92,6459.92,6459.92,6459.92,3400],["2020-12-28",6649.91,6649.91,6649.91,6649.91,3100],["2020-12-29",6649.91,6776.58,6649.91,6713.25,4000],["2020-12-30",6776.58,6966.58,6776.58,6903.24,24700],["2020-12-31",6966.58,7029.91,6903.24,7029.91,9500],["2021-01-04",7156.57,7409.91,7156.57,7409.91,21400],["2021-01-05",7599.9,7979.9,7599.9,7599.9,17500],["2021-01-06",7599.9,7663.24,7599.9,7663.24,6400],["2021-01-07",7663.24,7663.24,6903.82,7249.01,6400],["2021-01-08",7249.01,7594.2,7179.97,7594.2,3100],["2021-01-11",7525.16,7525.16,6903.82,7110.93,9300],["2021-01-12",7110.93,7179.97,6903.82,7179.97,5200],["2021-01-13",6903.82,6903.82,6696.7,6903.82,2300],["2021-01-14",7179.97,7249.01,6903.82,6903.82,9200],["2021-01-15",7179.97,7179.97,7179.97,7179.97,500],["2021-01-18",7110.93,7110.93,7110.93,7110.93,2700],["2021-01-19",6903.82,6903.82,6903.82,6903.82,3200],["2021-01-20",6903.82,6903.82,6903.82,6903.82,0],["2021-01-21",6903.82,7041.89,6903.82,7041.89,5000],["2021-01-22",7041.89,7041.89,7041.89,7041.89,0],["2021-01-25",7041.89,7041.89,7041.89,7041.89,0],["2021-01-26",6903.82,6903.82,6903.82,6903.82,400],["2021-01-27",7179.97,7179.97,6903.82,6903.82,200],["2021-01-28",6903.82,6903.82,6903.82,6903.82,2100],["2021-01-29",6903.82,7110.93,6558.62,6558.62,5800],["2021-02-01",6558.62,6558.62,6558.62,6558.62,0],["2021-02-02",6903.82,6903.82,6903.82,6903.82,200],["2021-02-03",6903.82,6903.82,6903.82,6903.82,0],["2021-02-04",6972.85,6972.85,6972.85,6972.85,200],["2021-02-05",6903.82,6903.82,6903.82,6903.82,400],["2021-02-08",6903.82,6903.82,6903.82,6903.82,0],["2021-02-09",6903.82,6903.82,6903.82,6903.82,0],["2021-02-17",6903.82,6972.85,6903.82,6972.85,1900],["2021-02-18",6903.82,6903.82,6903.82,6903.82,3600],["2021-02-19",6903.82,6903.82,6834.78,6834.78,2200],["2021-02-22",6903.82,6972.85,6903.82,6903.82,700],["2021-02-23",7249.01,7387.08,7249.01,7387.08,5800],["2021-02-24",7249.01,7249.01,7249.01,7249.01,100],["2021-02-25",7249.01,7249.01,7041.89,7041.89,200],["2021-02-26",7041.89,7041.89,7041.89,7041.89,0],["2021-03-01",6972.85,7110.93,6972.85,7110.93,1400],["2021-03-02",6972.85,6972.85,6903.82,6903.82,4900],["2021-03-03",6972.85,7110.93,6972.85,7041.89,6300],["2021-03-04",7041.89,7179.97,7041.89,7179.97,500],["2021-03-05",7110.93,7179.97,7110.93,7110.93,7000],["2021-03-08",7249.01,7318.04,7249.01,7249.01,7200],["2021-03-09",7179.97,7179.97,7179.97,7179.97,300],["2021-03-10",7179.97,7249.01,7179.97,7249.01,5400],["2021-03-11",7249.01,7249.01,7249.01,7249.01,500],["2021-03-12",7249.01,7249.01,7110.93,7110.93,200],["2021-03-15",7110.93,7110.93,7110.93,7110.93,10000],["2021-03-16",7110.93,7110.93,7110.93,7110.93,100],["2021-03-17",7179.97,7179.97,7179.97,7179.97,1505],["2021-03-18",7179.97,7179.97,7179.97,7179.97,400],["2021-03-19",7179.97,7179.97,7179.97,7179.97,1000],["2021-03-22",7179.97,7318.04,7179.97,7318.04,4500],["2021-03-23",7456.12,7594.2,7456.12,7594.2,7500],["2021-03-24",7594.2,7594.2,7525.16,7525.16,11300],["2021-03-25",7525.16,7525.16,7456.12,7456.12,300],["2021-03-26",8008.43,8146.5,7594.2,8008.43,2100],["2021-03-29",7801.31,7939.39,7594.2,7594.2,500],["2021-03-30",7939.39,8146.5,7594.2,7594.2,1300],["2021-03-31",7594.2,7594.2,6972.85,7456.12,2400],["2021-04-01",7594.2,7594.2,7594.2,7594.2,1100],["2021-04-02",7249.01,7249.01,7249.01,7249.01,3500],["2021-04-05",7249.01,7318.04,7249.01,7318.04,900],["2021-04-06",7110.93,7318.04,7110.93,7110.93,5800],["2021-04-07",7249.01,7249.01,7249.01,7249.01,5900],["2021-04-08",7249.01,7249.01,7249.01,7249.01,0],["2021-04-09",7249.01,7249.01,7249.01,7249.01,3800],["2021-04-12",7249.01,7387.08,7249.01,7387.08,900],["2021-04-13",7387.08,7387.08,7318.04,7318.04,1300],["2021-04-14",7318.04,7387.08,7318.04,7387.08,2600],["2021-04-15",7387.08,7387.08,7110.93,7249.01,8100],["2021-04-16",7249.01,7249.01,7249.01,7249.01,2400],["2021-04-19",7249.01,7318.04,7249.01,7249.01,6200],["2021-04-20",7249.01,7249.01,7249.01,7249.01,6600],["2021-04-22",7249.01,7318.04,7249.01,7318.04,4300],["2021-04-23",7249.01,7249.01,7249.01,7249.01,11800],["2021-04-26",7249.01,7249.01,7249.01,7249.01,9100],["2021-04-27",7249.01,7249.01,7249.01,7249.01,1000],["2021-04-28",7249.01,7249.01,7249.01,7249.01,500],["2021-04-29",7318.04,7318.04,7249.01,7249.01,500],["2021-05-04",7249.01,7387.08,7249.01,7249.01,8000],["2021-05-05",7249.01,7318.04,6834.78,6834.78,800],["2021-05-06",6834.78,6834.78,6834.78,6834.78,0],["2021-05-07",7318.04,7318.04,7041.89,7318.04,3800],["2021-05-10",7318.04,7318.04,7179.97,7318.04,11700],["2021-05-11",6903.82,7318.04,6903.82,7041.89,900],["2021-05-12",7318.04,7732.27,7318.04,7732.27,15900],["2021-05-13",8491.69,8491.69,7732.27,8215.54,20600],["2021-05-14",7525.16,7525.16,7456.12,7456.12,3100],["2021-05-17",7110.93,7110.93,7110.93,7110.93,4900],["2021-05-18",7110.93,7110.93,7110.93,7110.93,12800],["2021-05-19",7110.93,7110.93,7110.93,7110.93,400],["2021-05-20",7110.93,7110.93,7110.93,7110.93,3500],["2021-05-21",7110.93,7318.04,7041.89,7318.04,2200],["2021-05-24",7110.93,7179.97,7110.93,7179.97,1900],["2021-05-25",7110.93,7249.01,7110.93,7249.01,700],["2021-05-26",7249.01,7249.01,7249.01,7249.01,500],["2021-05-27",7249.01,7318.04,7249.01,7249.01,1300],["2021-05-28",7249.01,7249.01,7249.01,7249.01,1500],["2021-05-31",7318.04,7318.04,7318.04,7318.04,3300],["2021-06-01",7318.04,7318.04,7318.04,7318.04,2800],["2021-06-02",7318.04,7318.04,7318.04,7318.04,4000],["2021-06-03",7318.04,7318.04,7249.01,7249.01,2500],["2021-06-04",7249.01,7249.01,7249.01,7249.01,1200],["2021-06-07",7249.01,7249.01,7249.01,7249.01,15500],["2021-06-08",7318.04,7387.08,7318.04,7387.08,3700],["2021-06-09",7456.12,7456.12,7318.04,7456.12,3800],["2021-06-10",7318.04,7387.08,7318.04,7387.08,4900],["2021-06-11",7318.04,7456.12,7318.04,7456.12,8200],["2021-06-14",7318.04,7594.2,7249.01,7456.12,9900],["2021-06-15",7456.12,7594.2,7110.93,7594.2,6300],["2021-06-16",7249.01,7318.04,7249.01,7318.04,17600],["2021-06-17",7318.04,7318.04,7318.04,7318.04,19500],["2021-06-18",7318.04,7387.08,7249.01,7318.04,13600],["2021-06-21",7318.04,7318.04,7249.01,7249.01,6500],["2021-06-22",7249.01,7249.01,7249.01,7249.01,15200],["2021-06-23",7249.01,7318.04,7249.01,7249.01,1500],["2021-06-24",7249.01,7249.01,7249.01,7249.01,6500],["2021-06-25",7249.01,7318.04,7249.01,7318.04,900],["2021-06-28",7318.04,7318.04,7318.04,7318.04,2800],["2021-06-29",7387.08,7387.08,7387.08,7387.08,100],["2021-06-30",7318.04,7387.08,7318.04,7387.08,200],["2021-07-01",7387.08,7387.08,7387.08,7387.08,0],["2021-07-02",7387.08,7525.16,7387.08,7525.16,3200],["2021-07-05",7525.16,7870.35,7525.16,7870.35,1400],["2021-07-06",7525.16,7525.16,7525.16,7525.16,200],["2021-07-07",7525.16,7525.16,7525.16,7525.16,0],["2021-07-08",7318.04,7318.04,7318.04,7318.04,3300],["2021-07-09",7318.04,7318.04,7318.04,7318.04,9400],["2021-07-12",7318.04,7318.04,7249.01,7249.01,6000],["2021-07-13",7249.01,7249.01,7249.01,7249.01,4900],["2021-07-14",7249.01,7249.01,7249.01,7249.01,3300],["2021-07-15",7249.01,7318.04,7249.01,7249.01,14200],["2021-07-16",7249.01,7249.01,7249.01,7249.01,0],["2021-07-19",7249.01,7249.01,7249.01,7249.01,0],["2021-07-20",7249.01,7249.01,7249.01,7249.01,1000],["2021-07-21",7249.01,7525.16,7249.01,7249.01,2600],["2021-07-22",7249.01,7249.01,7249.01,7249.01,100],["2021-07-23",7249.01,7249.01,7249.01,7249.01,0],["2021-07-26",7249.01,7249.01,7249.01,7249.01,1000],["2021-07-27",7387.08,7387.08,7249.01,7249.01,900],["2021-07-28",7249.01,7249.01,7249.01,7249.01,300],["2021-07-29",7249.01,7249.01,7249.01,7249.01,1200],["2021-07-30",7387.08,7456.12,7387.08,7456.12,1800],["2021-08-02",7456.12,7456.12,7456.12,7456.12,0],["2021-08-03",7456.12,7456.12,7456.12,7456.12,0],["2021-08-04",7249.01,7249.01,7249.01,7249.01,200],["2021-08-05",7318.04,7387.08,7318.04,7387.08,1600],["2021-08-06",7387.08,7387.08,7387.08,7387.08,0],["2021-08-09",7387.08,7525.16,7387.08,7525.16,1100],["2021-08-10",7525.16,7525.16,7525.16,7525.16,0],["2021-08-11",7525.16,7525.16,7525.16,7525.16,200],["2021-08-12",7525.16,7525.16,7525.16,7525.16,0],["2021-08-13",7525.16,7525.16,7525.16,7525.16,0],["2021-08-16",7387.08,7387.08,7387.08,7387.08,1100],["2021-08-17",7387.08,7387.08,7318.04,7318.04,4800],["2021-08-18",7318.04,7318.04,7318.04,7318.04,13100],["2021-08-19",7318.04,7318.04,7318.04,7318.04,0],["2021-08-20",7387.08,7387.08,7318.04,7387.08,6300],["2021-08-23",7594.2,7594.2,7594.2,7594.2,100],["2021-08-24",7594.2,7594.2,7594.2,7594.2,1400],["2021-08-25",7594.2,7594.2,7594.2,7594.2,800],["2021-08-26",7318.04,7870.35,7318.04,7663.24,1100],["2021-08-27",7663.24,7663.24,7663.24,7663.24,100],["2021-08-30",7663.24,7732.27,7594.2,7663.24,7200],["2021-08-31",7663.24,7663.24,7663.24,7663.24,0],["2021-09-01",7663.24,7663.24,7663.24,7663.24,500],["2021-09-06",8284.58,8284.58,7732.27,7732.27,11200],["2021-09-07",7801.31,7801.31,7801.31,7801.31,5900],["2021-09-08",7801.31,7870.35,7732.27,7732.27,20500],["2021-09-09",7801.31,8146.5,7801.31,8146.5,5400],["2021-09-10",8146.5,8215.54,8146.5,8215.54,700],["2021-09-13",8008.43,8215.54,7939.39,8215.54,5000],["2021-09-14",8146.5,8629.77,8077.46,8629.77,13900],["2021-09-15",8560.73,8560.73,8560.73,8560.73,100],["2021-09-16",8491.69,8491.69,8353.62,8353.62,1600],["2021-09-17",8284.58,8560.73,8284.58,8560.73,1000],["2021-09-20",8560.73,8560.73,8284.58,8560.73,3900],["2021-09-21",8560.73,8560.73,8560.73,8560.73,0],["2021-09-22",8905.92,8905.92,8284.58,8284.58,1700],["2021-09-23",8905.92,8905.92,8146.5,8284.58,600],["2021-09-24",8284.58,8491.69,8284.58,8491.69,5000],["2021-09-27",8146.5,8215.54,8077.46,8077.46,5100],["2021-09-28",8008.43,8008.43,8008.43,8008.43,300],["2021-09-29",8077.46,8077.46,8008.43,8008.43,1000],["2021-09-30",8560.73,8560.73,8491.69,8491.69,400],["2021-10-01",8284.58,8284.58,8284.58,8284.58,1000],["2021-10-04",8284.58,8629.77,8284.58,8629.77,1100],["2021-10-05",8284.58,8974.96,8284.58,8974.96,1100],["2021-10-06",8629.77,8905.92,8422.65,8422.65,2200],["2021-10-07",8491.69,8698.81,8491.69,8698.81,2800],["2021-10-08",8629.77,8629.77,8560.73,8560.73,2000],["2021-10-11",8491.69,8560.73,8491.69,8560.73,400],["2021-10-12",8560.73,8767.85,8560.73,8767.85,2700],["2021-10-13",8560.73,8767.85,8560.73,8767.85,23800],["2021-10-14",8698.81,8767.85,8698.81,8767.85,10100],["2021-10-15",8629.77,8629.77,8629.77,8629.77,1100],["2021-10-18",8629.77,8629.77,8629.77,8629.77,1100],["2021-10-19",8698.81,8698.81,8629.77,8629.77,1200],["2021-10-20",8698.81,8698.81,8698.81,8698.81,3900],["2021-10-21",8698.81,8698.81,8698.81,8698.81,2000],["2021-10-22",8767.85,8767.85,8767.85,8767.85,700],["2021-10-25",8767.85,8767.85,8767.85,8767.85,100],["2021-10-26",8767.85,8767.85,8767.85,8767.85,200],["2021-10-27",8767.85,8767.85,8767.85,8767.85,200],["2021-10-28",8974.96,8974.96,8974.96,8974.96,100],["2021-10-29",8974.96,9872.46,8974.96,9872.46,15400],["2021-11-01",10010.53,10355.72,10010.53,10010.53,8300],["2021-11-02",10010.53,10010.53,9872.46,10010.53,2500],["2021-11-03",10010.53,10010.53,9734.38,9734.38,5200],["2021-11-04",9527.27,9527.27,9389.19,9389.19,4600],["2021-11-05",9665.34,10010.53,9665.34,9803.42,2500],["2021-11-08",9734.38,9734.38,9389.19,9389.19,600],["2021-11-09",9665.34,9665.34,9665.34,9665.34,6300],["2021-11-10",9734.38,9734.38,9389.19,9458.23,800],["2021-11-11",9458.23,9458.23,9389.19,9458.23,8800],["2021-11-12",9458.23,9596.3,9458.23,9596.3,4100],["2021-11-15",9665.34,9665.34,9527.27,9596.3,3500],["2021-11-16",9458.23,9458.23,9458.23,9458.23,1000],["2021-11-17",9458.23,9458.23,9458.23,9458.23,1700],["2021-11-18",9458.23,9458.23,9389.19,9389.19,3700],["2021-11-19",9389.19,9389.19,9389.19,9389.19,7800],["2021-11-22",9320.15,10286.68,9320.15,9941.49,21400],["2021-11-23",9665.34,9872.46,9665.34,9665.34,300],["2021-11-24",9320.15,9389.19,9320.15,9320.15,1500],["2021-11-25",9320.15,9389.19,9320.15,9320.15,6500],["2021-11-26",9527.27,9527.27,9389.19,9389.19,1100],["2021-11-29",9251.11,9251.11,9044.0,9044.0,2700],["2021-11-30",9113.04,9113.04,9113.04,9113.04,7400],["2021-12-01",9113.04,9113.04,9113.04,9113.04,0],["2021-12-02",9320.15,9320.15,9320.15,9320.15,3200],["2021-12-03",9320.15,9320.15,9182.07,9182.07,1700],["2021-12-06",9113.04,9113.04,9113.04,9113.04,300],["2021-12-07",9527.27,9527.27,9527.27,9527.27,800],["2021-12-08",9182.07,9182.07,9182.07,9182.07,200],["2021-12-09",9182.07,9182.07,9182.07,9182.07,0],["2021-12-10",9320.15,9320.15,9320.15,9320.15,3500],["2021-12-13",9458.23,10010.53,9320.15,9596.3,9000],["2021-12-14",9596.3,9596.3,9458.23,9458.23,500],["2021-12-15",9596.3,9596.3,9596.3,9596.3,700],["2021-12-16",9320.15,9320.15,9320.15,9320.15,2600],["2021-12-17",9320.15,9320.15,9320.15,9320.15,0],["2021-12-20",9458.23,9458.23,9458.23,9458.23,1900],["2021-12-21",9596.3,9665.34,9596.3,9665.34,2500],["2021-12-22",9527.27,9527.27,8767.85,8767.85,71800],["2021-12-23",9527.27,9527.27,9458.23,9527.27,6100],["2021-12-24",9734.38,9734.38,9665.34,9665.34,200],["2021-12-27",9596.3,9596.3,9182.07,9527.27,3700],["2021-12-28",9458.23,9458.23,9458.23,9458.23,600],["2021-12-29",9458.23,9458.23,9458.23,9458.23,500],["2021-12-30",9458.23,9458.23,9458.23,9458.23,100],["2021-12-31",9458.23,9458.23,9458.23,9458.23,2100],["2022-01-04",9044.0,9320.15,9044.0,9320.15,900],["2022-01-05",9872.46,9872.46,9389.19,9389.19,2200],["2022-01-06",9941.49,9941.49,9941.49,9941.49,100],["2022-01-07",9941.49,9941.49,9941.49,9941.49,0],["2022-01-10",9044.0,9803.42,9044.0,9803.42,1400],["2022-01-11",9872.46,9872.46,9872.46,9872.46,200],["2022-01-12",9527.27,9527.27,9527.27,9527.27,300],["2022-01-13",9527.27,9527.27,9527.27,9527.27,0],["2022-01-14",9113.04,9458.23,9044.0,9458.23,1500],["2022-01-17",9527.27,9527.27,9113.04,9527.27,600],["2022-01-18",9527.27,9527.27,9527.27,9527.27,0],["2022-01-19",9527.27,9527.27,9527.27,9527.27,0],["2022-01-20",9527.27,9527.27,9527.27,9527.27,0],["2022-01-21",9389.19,9389.19,9320.15,9320.15,11200],["2022-01-24",9527.27,9527.27,9527.27,9527.27,200],["2022-01-25",9320.15,9872.46,9320.15,9872.46,2100],["2022-01-26",9458.23,9458.23,9458.23,9458.23,100],["2022-01-27",9458.23,9458.23,9458.23,9458.23,200],["2022-01-28",9596.3,9665.34,9458.23,9665.34,1900],["2022-02-07",9182.07,9251.11,9182.07,9251.11,3000],["2022-02-08",9596.3,9596.3,9596.3,9596.3,100],["2022-02-09",9596.3,9596.3,9596.3,9596.3,200],["2022-02-10",9596.3,9596.3,9596.3,9596.3,0],["2022-02-11",9596.3,9596.3,9596.3,9596.3,0],["2022-02-14",9596.3,9665.34,9527.27,9527.27,4600],["2022-02-15",9527.27,9527.27,9527.27,9527.27,100],["2022-02-16",9527.27,9527.27,9527.27,9527.27,1300],["2022-02-17",9596.3,9665.34,9596.3,9665.34,1200],["2022-02-18",9665.34,9665.34,9596.3,9665.34,2200],["2022-02-21",10010.53,10010.53,9527.27,9527.27,4400],["2022-02-22",9665.34,9665.34,9527.27,9527.27,2900],["2022-02-23",9665.34,9665.34,9527.27,9527.27,800],["2022-02-24",9182.07,9665.34,9182.07,9665.34,600],["2022-02-25",9596.3,9596.3,9596.3,9596.3,200],["2022-02-28",9458.23,9527.27,9458.23,9527.27,1000],["2022-03-01",9458.23,9458.23,9458.23,9458.23,1200],["2022-03-02",9665.34,9665.34,9527.27,9527.27,9200],["2022-03-03",9665.34,9734.38,9665.34,9734.38,7800],["2022-03-04",9872.46,9941.49,9665.34,9872.46,4700],["2022-03-07",9941.49,9941.49,9665.34,9665.34,2600],["2022-03-08",9665.34,9665.34,9665.34,9665.34,8600],["2022-03-09",9665.34,9734.38,9665.34,9734.38,4000],["2022-03-10",9665.34,9665.34,9665.34,9665.34,100],["2022-03-11",9734.38,9734.38,9665.34,9665.34,4900],["2022-03-14",9665.34,9872.46,9665.34,9803.42,1700],["2022-03-15",9803.42,9872.46,9803.42,9803.42,5900],["2022-03-16",9803.42,10010.53,9734.38,10010.53,30500],["2022-03-17",10286.68,10286.68,10148.61,10148.61,4000],["2022-03-18",10148.61,10148.61,9941.49,9941.49,10900],["2022-03-21",9941.49,10148.61,9941.49,10010.53,25500],["2022-03-22",10010.53,10079.57,9941.49,9941.49,17200],["2022-03-23",10010.53,10355.72,10010.53,10355.72,59400],["2022-03-24",10430.22,10504.73,10430.22,10504.73,17100],["2022-03-25",10355.72,10504.73,10355.72,10504.73,4600],["2022-03-28",9834.21,10504.73,9834.21,10504.73,6600],["2022-03-29",10355.72,10504.73,10057.72,10504.73,10100],["2022-03-30",10057.72,10504.73,10057.72,10504.73,3100],["2022-03-31",10057.72,10430.22,10057.72,10430.22,2900],["2022-04-01",10206.72,10430.22,10057.72,10430.22,28300],["2022-04-04",10430.22,10430.22,10281.22,10430.22,16600],["2022-04-05",10728.23,10728.23,10728.23,10728.23,800],["2022-04-06",10728.23,10728.23,10728.23,10728.23,200],["2022-04-07",10206.72,11175.24,10206.72,11175.24,6900],["2022-04-08",11175.24,11175.24,11175.24,11175.24,0],["2022-04-12",10802.73,10802.73,10802.73,10802.73,300],["2022-04-13",10802.73,10802.73,10430.22,10802.73,1600],["2022-04-14",10504.73,10504.73,10504.73,10504.73,1600],["2022-04-15",10504.73,10504.73,10504.73,10504.73,0],["2022-04-18",10653.73,10653.73,10206.72,10504.73,5600],["2022-04-19",10504.73,10504.73,10504.73,10504.73,200],["2022-04-20",10430.22,10430.22,10057.72,10430.22,1200],["2022-04-21",10281.22,11398.75,9983.22,10430.22,5100],["2022-04-22",10430.22,10430.22,10430.22,10430.22,200],["2022-04-25",10579.23,10653.73,10057.72,10355.72,18300],["2022-04-26",10057.72,10355.72,10057.72,10355.72,3300],["2022-04-27",10355.72,10355.72,10281.22,10281.22,1300],["2022-04-28",9834.21,9834.21,9685.21,9685.21,2500],["2022-04-29",9759.71,10430.22,9759.71,10355.72,7200],["2022-05-04",10355.72,10430.22,10355.72,10430.22,4200],["2022-05-05",10430.22,10430.22,10206.72,10206.72,500],["2022-05-06",9983.22,9983.22,9908.71,9908.71,500],["2022-05-09",9908.71,10355.72,9908.71,10355.72,2700],["2022-05-10",10057.72,10355.72,10057.72,10355.72,3100],["2022-05-11",10057.72,10057.72,9983.22,10057.72,3600],["2022-05-12",9983.22,10057.72,9983.22,9983.22,10000],["2022-05-13",9908.71,10281.22,9685.21,10281.22,5500],["2022-05-16",10355.72,10355.72,9834.21,9834.21,4100],["2022-05-17",9834.21,9834.21,9834.21,9834.21,100],["2022-05-18",9908.71,10206.72,9759.71,10206.72,2000],["2022-05-19",10206.72,10206.72,10206.72,10206.72,100],["2022-05-20",10057.72,10206.72,9983.22,9983.22,2000],["2022-05-23",9759.71,9759.71,9685.21,9685.21,400],["2022-05-24",9685.21,9685.21,9685.21,9685.21,0],["2022-05-25",9834.21,10132.22,9759.71,10132.22,2000],["2022-05-26",9834.21,10132.22,9834.21,10132.22,4500],["2022-05-27",9759.71,10281.22,9759.71,10281.22,700],["2022-05-30",10057.72,10132.22,10057.72,10132.22,3600],["2022-05-31",10132.22,10132.22,9908.71,9908.71,11800],["2022-06-01",9908.71,9908.71,9908.71,9908.71,0],["2022-06-02",9908.71,10057.72,9908.71,10057.72,6100],["2022-06-03",10057.72,10132.22,9983.22,9983.22,2800],["2022-06-06",9983.22,9983.22,9983.22,9983.22,400],["2022-06-07",9908.71,10206.72,9834.21,10132.22,2900],["2022-06-08",10132.22,10132.22,10132.22,10132.22,0],["2022-06-09",10132.22,10132.22,10132.22,10132.22,0],["2022-06-10",10057.72,11026.24,10057.72,11026.24,5000],["2022-06-13",10132.22,10877.23,10132.22,10877.23,5100],["2022-06-14",10728.23,10802.73,10728.23,10802.73,3000],["2022-06-15",9983.22,10132.22,9983.22,10132.22,800],["2022-06-16",10132.22,10132.22,10132.22,10132.22,600],["2022-06-17",9983.22,10281.22,9908.71,10281.22,8000],["2022-06-20",10281.22,10281.22,10281.22,10281.22,0],["2022-06-21",10281.22,10281.22,10281.22,10281.22,0],["2022-06-22",9685.21,10430.22,9685.21,10430.22,1200],["2022-06-23",10430.22,10430.22,10430.22,10430.22,0],["2022-06-24",10430.22,10430.22,10430.22,10430.22,0],["2022-06-27",10430.22,10430.22,10430.22,10430.22,900],["2022-06-28",10430.22,10430.22,10430.22,10430.22,0],["2022-06-29",10430.22,10430.22,10430.22,10430.22,0],["2022-06-30",10430.22,10430.22,10430.22,10430.22,0],["2022-07-01",9834.21,10355.72,9834.21,10355.72,1100],["2022-07-04",10355.72,10355.72,10355.72,10355.72,1300],["2022-07-05",10355.72,10355.72,10355.72,10355.72,0],["2022-07-06",10355.72,10355.72,10355.72,10355.72,0],["2022-07-07",10430.22,10430.22,10430.22,10430.22,100],["2022-07-08",10057.72,10281.22,9834.21,10281.22,4100],["2022-07-11",10057.72,10057.72,10057.72,10057.72,1900],["2022-07-12",10057.72,10057.72,10057.72,10057.72,0],["2022-07-13",10057.72,10355.72,10057.72,10132.22,4500],["2022-07-14",10132.22,10281.22,10132.22,10281.22,700],["2022-07-15",10281.22,10281.22,10281.22,10281.22,0],["2022-07-18",10281.22,10281.22,10281.22,10281.22,0],["2022-07-19",10057.72,10281.22,10057.72,10281.22,400],["2022-07-20",10281.22,10281.22,10281.22,10281.22,200],["2022-07-21",9983.22,10206.72,9983.22,10206.72,400],["2022-07-22",10206.72,10206.72,10206.72,10206.72,0],["2022-07-25",10206.72,10206.72,10206.72,10206.72,0],["2022-07-26",10206.72,10206.72,10206.72,10206.72,0],["2022-07-27",10206.72,10206.72,10206.72,10206.72,2200],["2022-07-28",10206.72,10281.22,10206.72,10281.22,400],["2022-07-29",10281.22,10430.22,10281.22,10430.22,7500],["2022-08-01",10430.22,11100.74,10430.22,11100.74,2400],["2022-08-02",11100.74,11100.74,11100.74,11100.74,0],["2022-08-03",11100.74,11100.74,11100.74,11100.74,0],["2022-08-04",11100.74,11100.74,11100.74,11100.74,0],["2022-08-05",11100.74,11175.24,10430.22,10430.22,7800],["2022-08-08",10206.72,10430.22,10206.72,10430.22,5000],["2022-08-09",10430.22,10951.74,10430.22,10728.23,2400],["2022-08-10",10653.73,10728.23,10430.22,10504.73,6600],["2022-08-11",10728.23,10728.23,10206.72,10728.23,2100],["2022-08-12",10728.23,10728.23,10728.23,10728.23,0],["2022-08-15",10728.23,10728.23,10728.23,10728.23,0],["2022-08-16",10728.23,10728.23,10728.23,10728.23,0],["2022-08-17",10728.23,10728.23,10728.23,10728.23,0],["2022-08-18",9759.71,10728.23,9685.21,10728.23,900],["2022-08-19",10728.23,10728.23,10728.23,10728.23,0],["2022-08-22",10728.23,10728.23,10728.23,10728.23,0],["2022-08-23",10728.23,10728.23,10728.23,10728.23,0],["2022-08-24",10728.23,10728.23,10728.23,10728.23,0],["2022-08-25",10728.23,10728.23,10728.23,10728.23,0],["2022-08-26",10430.22,10430.22,10132.22,10430.22,3100],["2022-08-29",10206.72,10281.22,10057.72,10281.22,7900],["2022-08-30",10430.22,10430.22,10430.22,10430.22,100],["2022-08-31",10653.73,10653.73,10206.72,10206.72,1500],["2022-09-05",10206.72,10206.72,10206.72,10206.72,700],["2022-09-06",10430.22,10430.22,10430.22,10430.22,100],["2022-09-07",10430.22,10430.22,10430.22,10430.22,0],["2022-09-08",10206.72,10206.72,10206.72,10206.72,700],["2022-09-09",9908.71,10355.72,9908.71,10355.72,200],["2022-09-12",10355.72,10355.72,10355.72,10355.72,0],["2022-09-13",10355.72,10355.72,10355.72,10355.72,0],["2022-09-14",10355.72,10355.72,10355.72,10355.72,0],["2022-09-15",10579.23,10579.23,10504.73,10504.73,200],["2022-09-16",10504.73,10504.73,10504.73,10504.73,0],["2022-09-19",10579.23,10579.23,10579.23,10579.23,100],["2022-09-20",10057.72,10653.73,10057.72,10653.73,2100],["2022-09-21",10653.73,10653.73,10653.73,10653.73,0],["2022-09-22",10653.73,10653.73,10653.73,10653.73,0],["2022-09-23",10579.23,10579.23,10579.23,10579.23,100],["2022-09-26",11622.25,11622.25,10430.22,10728.23,2200],["2022-09-27",10579.23,10579.23,10579.23,10579.23,100],["2022-09-28",10057.72,10430.22,10057.72,10430.22,2100],["2022-09-29",9908.71,10504.73,9908.71,10504.73,4000],["2022-09-30",9834.21,10504.73,9834.21,10504.73,3500],["2022-10-03",10057.72,10132.22,10057.72,10132.22,5300],["2022-10-04",10355.72,10355.72,10355.72,10355.72,200],["2022-10-05",10355.72,10355.72,10355.72,10355.72,0],["2022-10-06",9759.71,10281.22,9759.71,10281.22,4600],["2022-10-07",9983.22,10281.22,9983.22,10281.22,4900],["2022-10-10",9983.22,10132.22,9983.22,10057.72,1800],["2022-10-11",10057.72,10057.72,10057.72,10057.72,0],["2022-10-12",10057.72,10057.72,10057.72,10057.72,0],["2022-10-13",10057.72,10057.72,10057.72,10057.72,0],["2022-10-14",10057.72,10057.72,10057.72,10057.72,0],["2022-10-17",9983.22,9983.22,9983.22,9983.22,800],["2022-10-18",9983.22,9983.22,9983.22,9983.22,0],["2022-10-19",9908.71,9908.71,9908.71,9908.71,500],["2022-10-20",10132.22,10355.72,10057.72,10355.72,5400],["2022-10-21",10355.72,10355.72,10355.72,10355.72,0],["2022-10-24",9685.21,9685.21,9685.21,9685.21,2100],["2022-10-25",9685.21,9685.21,9685.21,9685.21,0],["2022-10-26",9685.21,10206.72,9685.21,10206.72,5500],["2022-10-27",10206.72,10206.72,10206.72,10206.72,0],["2022-10-28",10206.72,10206.72,10206.72,10206.72,0],["2022-10-31",9685.21,9685.21,9685.21,9685.21,3000],["2022-11-01",10281.22,10281.22,10281.22,10281.22,100],["2022-11-02",9685.21,10281.22,9685.21,10281.22,2100],["2022-11-03",9685.21,10132.22,9536.21,10132.22,9400],["2022-11-04",9610.71,10132.22,9387.2,10132.22,7900],["2022-11-07",9536.21,9536.21,9536.21,9536.21,3200],["2022-11-08",10281.22,10281.22,9461.7,9461.7,6800],["2022-11-09",9461.7,10057.72,9461.7,10057.72,800],["2022-11-10",9387.2,9387.2,9387.2,9387.2,3000],["2022-11-11",9387.2,9387.2,9387.2,9387.2,200],["2022-11-14",10206.72,10206.72,10206.72,10206.72,100],["2022-11-15",10206.72,10206.72,10206.72,10206.72,0],["2022-11-16",10206.72,10206.72,10206.72,10206.72,0],["2022-11-17",9312.7,11175.24,9238.2,11175.24,5000],["2022-11-18",11175.24,11175.24,11175.24,11175.24,0],["2022-11-21",10057.72,10057.72,10057.72,10057.72,100],["2022-11-22",10057.72,10057.72,10057.72,10057.72,0],["2022-11-23",10057.72,10057.72,10057.72,10057.72,0],["2022-11-24",9312.7,10132.22,9312.7,9312.7,1600],["2022-11-25",9834.21,9983.22,8642.19,9983.22,3300],["2022-11-28",9983.22,9983.22,9983.22,9983.22,0],["2022-11-29",10132.22,10132.22,10132.22,10132.22,100],["2022-11-30",10057.72,10132.22,9238.2,10132.22,4700],["2022-12-01",10132.22,10132.22,10132.22,10132.22,0],["2022-12-02",10132.22,10132.22,10132.22,10132.22,0],["2022-12-05",10132.22,10132.22,10132.22,10132.22,0],["2022-12-06",10132.22,10132.22,10132.22,10132.22,0],["2022-12-07",10132.22,10132.22,10132.22,10132.22,0],["2022-12-08",10132.22,10132.22,10132.22,10132.22,0],["2022-12-09",9461.7,9461.7,9461.7,9461.7,2100],["2022-12-12",9387.2,9983.22,8567.68,9983.22,4200],["2022-12-13",9163.7,9983.22,9163.7,9983.22,3100],["2022-12-14",9089.2,9908.71,9089.2,9908.71,4700],["2022-12-15",9685.21,9908.71,9163.7,9908.71,15500],["2022-12-16",9908.71,9908.71,9908.71,9908.71,800],["2022-12-19",9834.21,9908.71,9834.21,9908.71,200],["2022-12-20",9908.71,9908.71,9908.71,9908.71,100],["2022-12-21",9908.71,9908.71,9908.71,9908.71,0],["2022-12-22",9908.71,9908.71,9908.71,9908.71,0],["2022-12-23",9238.2,9908.71,9238.2,9908.71,3100],["2022-12-26",9908.71,9908.71,9908.71,9908.71,0],["2022-12-27",9163.7,9163.7,9163.7,9163.7,100],["2022-12-28",9163.7,9685.21,9163.7,9685.21,4700],["2022-12-29",9312.7,9685.21,9312.7,9685.21,5800],["2022-12-30",9685.21,9685.21,9685.21,9685.21,0],["2023-01-03",9238.2,9610.71,9238.2,9610.71,500],["2023-01-04",9238.2,9685.21,9238.2,9685.21,3000],["2023-01-05",9685.21,9685.21,9685.21,9685.21,0],["2023-01-06",9685.21,9685.21,9238.2,9238.2,2100],["2023-01-09",9238.2,10132.22,9238.2,10132.22,5400],["2023-01-10",10132.22,10132.22,10132.22,10132.22,0],["2023-01-11",10132.22,10132.22,10132.22,10132.22,0],["2023-01-12",9312.7,9312.7,9312.7,9312.7,1000],["2023-01-13",9983.22,9983.22,9983.22,9983.22,100],["2023-01-16",9983.22,9983.22,9983.22,9983.22,0],["2023-01-17",9983.22,9983.22,9983.22,9983.22,0],["2023-01-18",9983.22,9983.22,9983.22,9983.22,0],["2023-01-19",9983.22,9983.22,9983.22,9983.22,0],["2023-01-27",9983.22,9983.22,9983.22,9983.22,0],["2023-01-30",10132.22,10132.22,10132.22,10132.22,100],["2023-01-31",10579.23,10579.23,10579.23,10579.23,100],["2023-02-01",10579.23,10579.23,10579.23,10579.23,0],["2023-02-02",10579.23,10579.23,10579.23,10579.23,0],["2023-02-03",10579.23,10579.23,10579.23,10579.23,0],["2023-02-06",10579.23,10579.23,10579.23,10579.23,0],["2023-02-07",10579.23,10579.23,10579.23,10579.23,0],["2023-02-08",10579.23,10579.23,10579.23,10579.23,0],["2023-02-09",10132.22,10132.22,10132.22,10132.22,200],["2023-02-10",10430.22,10430.22,10430.22,10430.22,100],["2023-02-13",9461.7,10430.22,9461.7,10430.22,1400],["2023-02-14",10430.22,10430.22,10430.22,10430.22,0],["2023-02-15",10430.22,10430.22,10430.22,10430.22,0],["2023-02-16",9610.71,10728.23,9610.71,10728.23,200],["2023-02-17",9685.21,9685.21,9685.21,9685.21,700],["2023-02-20",9685.21,9685.21,9685.21,9685.21,0],["2023-02-21",9461.7,10579.23,9312.7,9312.7,17600],["2023-02-22",9387.2,10206.72,9387.2,10206.72,4800],["2023-02-23",9387.2,9387.2,9387.2,9387.2,300],["2023-02-24",9387.2,9387.2,9387.2,9387.2,0],["2023-02-27",9983.22,9983.22,9983.22,9983.22,900],["2023-02-28",10132.22,10132.22,10132.22,10132.22,100],["2023-03-01",10132.22,10132.22,10132.22,10132.22,0],["2023-03-02",10132.22,10132.22,10132.22,10132.22,0],["2023-03-03",10132.22,10132.22,10132.22,10132.22,0],["2023-03-06",10132.22,10132.22,10132.22,10132.22,100],["2023-03-07",10132.22,10132.22,10132.22,10132.22,0],["2023-03-08",10132.22,10132.22,10132.22,10132.22,0],["2023-03-09",10132.22,10132.22,10132.22,10132.22,0],["2023-03-10",10132.22,10132.22,10132.22,10132.22,0],["2023-03-13",10132.22,10132.22,10132.22,10132.22,0],["2023-03-14",10132.22,10132.22,10132.22,10132.22,0],["2023-03-15",10579.23,10579.23,10579.23,10579.23,100],["2023-03-16",10579.23,10579.23,10579.23,10579.23,0],["2023-03-17",9536.21,10430.22,9536.21,10430.22,13100],["2023-03-20",10430.22,10430.22,10430.22,10430.22,0],["2023-03-21",10132.22,10132.22,9536.21,9536.21,9400],["2023-03-22",10355.72,10355.72,10355.72,10355.72,200],["2023-03-23",9536.21,10653.73,9387.2,10653.73,6100],["2023-03-24",10653.73,10653.73,10653.73,10653.73,0],["2023-03-27",10579.23,10579.23,10579.23,10579.23,200],["2023-03-28",10579.23,10579.23,10579.23,10579.23,100],["2023-03-29",10653.73,10653.73,10579.23,10579.23,300],["2023-03-30",10579.23,10579.23,10579.23,10579.23,0],["2023-03-31",10902.26,10902.26,10256.2,10579.23,3100],["2023-04-03",9690.9,10821.5,9690.9,10821.5,12100],["2023-04-04",9771.65,10740.74,9771.65,10740.74,8100],["2023-04-05",10740.74,10740.74,10740.74,10740.74,0],["2023-04-06",9771.65,10579.23,9771.65,10579.23,500],["2023-04-07",10579.23,10579.23,10579.23,10579.23,100],["2023-04-10",10579.23,10579.23,10579.23,10579.23,600],["2023-04-11",10498.47,10498.47,9852.41,9852.41,4800],["2023-04-12",10579.23,10579.23,10579.23,10579.23,100],["2023-04-13",10579.23,10579.23,10579.23,10579.23,0],["2023-04-14",10579.23,10579.23,10579.23,10579.23,0],["2023-04-17",10579.23,10579.23,10579.23,10579.23,0],["2023-04-18",10579.23,10579.23,10579.23,10579.23,0],["2023-04-19",10175.44,10659.99,10175.44,10579.23,5000],["2023-04-20",10579.23,10579.23,10579.23,10579.23,0],["2023-04-21",10498.47,10659.99,10498.47,10659.99,200],["2023-04-24",10659.99,10659.99,10659.99,10659.99,200],["2023-04-25",10498.47,10659.99,10175.44,10659.99,1200],["2023-04-26",10498.47,10740.74,9852.41,10740.74,700],["2023-04-27",10740.74,10740.74,10740.74,10740.74,0],["2023-04-28",10013.93,10740.74,9933.17,10740.74,6400],["2023-05-04",10740.74,10740.74,10498.47,10498.47,1500],["2023-05-05",10659.99,10659.99,10256.2,10579.23,8800],["2023-05-08",10498.47,10498.47,10498.47,10498.47,100],["2023-05-09",10498.47,10498.47,10498.47,10498.47,0],["2023-05-10",10659.99,10659.99,10659.99,10659.99,100],["2023-05-11",10659.99,10659.99,10659.99,10659.99,0],["2023-05-12",10659.99,10659.99,10659.99,10659.99,0],["2023-05-15",10175.44,11709.83,9690.9,11709.83,15000],["2023-05-16",11709.83,11709.83,11709.83,11709.83,0],["2023-05-17",10579.23,10579.23,10579.23,10579.23,100],["2023-05-18",10579.23,10579.23,10579.23,10579.23,2000],["2023-05-19",10579.23,10821.5,10579.23,10821.5,2200],["2023-05-22",10740.74,10740.74,10740.74,10740.74,1000],["2023-05-23",10740.74,10740.74,10740.74,10740.74,100],["2023-05-24",10740.74,10740.74,10740.74,10740.74,0],["2023-05-25",10740.74,10740.74,10740.74,10740.74,0],["2023-05-26",10740.74,10740.74,10740.74,10740.74,0],["2023-05-29",10740.74,10740.74,10740.74,10740.74,0],["2023-05-30",10740.74,10740.74,10740.74,10740.74,0],["2023-05-31",10740.74,10740.74,10740.74,10740.74,0],["2023-06-01",10659.99,10659.99,10659.99,10659.99,100],["2023-06-02",10013.93,10659.99,10013.93,10659.99,7300],["2023-06-05",10659.99,10659.99,10659.99,10659.99,0],["2023-06-06",10659.99,10659.99,10659.99,10659.99,0],["2023-06-07",10498.47,10498.47,10498.47,10498.47,500],["2023-06-08",10498.47,10498.47,10498.47,10498.47,0],["2023-06-09",10094.68,10498.47,9610.14,10498.47,9200],["2023-06-12",10498.47,10659.99,10498.47,10659.99,5000],["2023-06-13",10498.47,10498.47,10498.47,10498.47,1500],["2023-06-14",10498.47,10498.47,10498.47,10498.47,6000],["2023-06-15",10579.23,10659.99,10579.23,10659.99,8000],["2023-06-16",10579.23,10659.99,10579.23,10659.99,4200],["2023-06-19",10659.99,10659.99,10659.99,10659.99,0],["2023-06-20",10821.5,10821.5,10821.5,10821.5,100],["2023-06-21",10821.5,10821.5,10821.5,10821.5,0],["2023-06-22",10821.5,10821.5,10821.5,10821.5,0],["2023-06-23",10821.5,11144.53,10821.5,11144.53,600],["2023-06-26",10498.47,10498.47,10498.47,10498.47,100],["2023-06-27",10498.47,10498.47,10498.47,10498.47,1000],["2023-06-28",10498.47,10498.47,10498.47,10498.47,0],["2023-06-29",10498.47,10498.47,10498.47,10498.47,0],["2023-06-30",9448.62,10579.23,9448.62,10579.23,2100],["2023-07-03",10579.23,10579.23,10579.23,10579.23,0],["2023-07-04",10579.23,10579.23,10579.23,10579.23,0],["2023-07-05",10336.96,10336.96,10336.96,10336.96,2500],["2023-07-06",11225.29,11225.29,11225.29,11225.29,100],["2023-07-07",11225.29,11225.29,11225.29,11225.29,0],["2023-07-10",11063.77,11063.77,11063.77,11063.77,100],["2023-07-11",11063.77,11063.77,11063.77,11063.77,0],["2023-07-12",11063.77,11063.77,11063.77,11063.77,0],["2023-07-13",11063.77,11063.77,11063.77,11063.77,0],["2023-07-14",10659.99,11225.29,10256.2,11225.29,1500],["2023-07-17",11225.29,11225.29,11225.29,11225.29,100],["2023-07-18",11225.29,11225.29,11225.29,11225.29,0],["2023-07-19",10256.2,10256.2,10256.2,10256.2,100],["2023-07-20",10256.2,11144.53,9610.14,11144.53,3600],["2023-07-21",11144.53,11144.53,11144.53,11144.53,0],["2023-07-24",11144.53,11144.53,11144.53,11144.53,0],["2023-07-25",10256.2,10256.2,10256.2,10256.2,100],["2023-07-26",11144.53,11144.53,11144.53,11144.53,100],["2023-07-27",11144.53,11144.53,11144.53,11144.53,0],["2023-07-28",11144.53,11144.53,11144.53,11144.53,0],["2023-07-31",10498.47,11144.53,10498.47,11144.53,700],["2023-08-01",10498.47,10498.47,10336.96,10336.96,400],["2023-08-02",11144.53,11144.53,11144.53,11144.53,100],["2023-08-03",10498.47,10498.47,10498.47,10498.47,100],["2023-08-04",10902.26,10902.26,10902.26,10902.26,100],["2023-08-07",10902.26,10902.26,10336.96,10336.96,600],["2023-08-08",11063.77,11063.77,11063.77,11063.77,100],["2023-08-09",10417.71,11063.77,10094.68,11063.77,7300],["2023-08-10",10498.47,10498.47,10094.68,10094.68,300],["2023-08-11",10336.96,10983.02,10256.2,10983.02,3700],["2023-08-14",10983.02,10983.02,10983.02,10983.02,0],["2023-08-15",10983.02,10983.02,10983.02,10983.02,0],["2023-08-16",10983.02,10983.02,10983.02,10983.02,0],["2023-08-17",10256.2,10983.02,10256.2,10983.02,1300],["2023-08-18",10336.96,10336.96,10256.2,10256.2,1100],["2023-08-21",10417.71,10983.02,10336.96,10983.02,2100],["2023-08-22",10336.96,10336.96,10256.2,10256.2,4200],["2023-08-23",10256.2,10256.2,10256.2,10256.2,0],["2023-08-24",10336.96,10821.5,10336.96,10821.5,2900],["2023-08-25",10821.5,10821.5,10821.5,10821.5,0],["2023-08-28",10821.5,10821.5,10821.5,10821.5,0],["2023-08-29",10821.5,10821.5,10821.5,10821.5,0],["2023-08-30",10821.5,11063.77,10821.5,11063.77,2500],["2023-08-31",11063.77,11063.77,11063.77,11063.77,0],["2023-09-05",11063.77,11063.77,11063.77,11063.77,0],["2023-09-06",11063.77,11063.77,11063.77,11063.77,0],["2023-09-07",11063.77,11063.77,11063.77,11063.77,0],["2023-09-08",11063.77,11063.77,11063.77,11063.77,0],["2023-09-11",11063.77,11063.77,11063.77,11063.77,0],["2023-09-12",10498.47,10498.47,10498.47,10498.47,100],["2023-09-13",10498.47,10821.5,10336.96,10821.5,4400],["2023-09-14",10821.5,10821.5,10821.5,10821.5,0],["2023-09-15",10821.5,10821.5,10821.5,10821.5,0],["2023-09-18",10094.68,10740.74,10094.68,10740.74,1100],["2023-09-19",10175.44,11063.77,10175.44,11063.77,2100],["2023-09-20",11063.77,11063.77,11063.77,11063.77,100],["2023-09-21",11063.77,11063.77,11063.77,11063.77,0],["2023-09-22",11063.77,11063.77,11063.77,11063.77,0],["2023-09-25",11063.77,11063.77,11063.77,11063.77,0],["2023-09-26",11063.77,11063.77,11063.77,11063.77,0],["2023-09-27",10336.96,10659.99,10336.96,10659.99,4000],["2023-09-28",10175.44,10659.99,10175.44,10659.99,2600],["2023-09-29",9771.65,10659.99,9771.65,10659.99,1200],["2023-10-02",10659.99,10659.99,10659.99,10659.99,0],["2023-10-03",10821.5,10821.5,10821.5,10821.5,200],["2023-10-04",10821.5,10821.5,10821.5,10821.5,0],["2023-10-05",10013.93,10821.5,10013.93,10821.5,3700],["2023-10-06",10013.93,10821.5,10013.93,10821.5,200],["2023-10-09",10821.5,10821.5,10821.5,10821.5,0],["2023-10-10",10821.5,10821.5,10821.5,10821.5,0],["2023-10-11",10821.5,10821.5,10821.5,10821.5,0],["2023-10-12",10579.23,10579.23,10579.23,10579.23,100],["2023-10-13",10579.23,10579.23,10579.23,10579.23,0],["2023-10-16",10579.23,10579.23,10579.23,10579.23,0],["2023-10-17",10175.44,10175.44,10175.44,10175.44,600],["2023-10-18",10579.23,10579.23,10579.23,10579.23,3700],["2023-10-19",10579.23,10579.23,10579.23,10579.23,0],["2023-10-20",10579.23,10579.23,10579.23,10579.23,0],["2023-10-23",10579.23,10579.23,10579.23,10579.23,0],["2023-10-24",10579.23,10579.23,10579.23,10579.23,100],["2023-10-25",10579.23,10579.23,10579.23,10579.23,0],["2023-10-26",10579.23,10579.23,10579.23,10579.23,200],["2023-10-27",10579.23,10579.23,10579.23,10579.23,0],["2023-10-30",10579.23,10579.23,10579.23,10579.23,0],["2023-10-31",10579.23,10579.23,10579.23,10579.23,0],["2023-11-01",10579.23,10579.23,10579.23,10579.23,0],["2023-11-02",10983.02,10983.02,10983.02,10983.02,3000],["2023-11-03",10983.02,10983.02,10983.02,10983.02,0],["2023-11-06",10983.02,10983.02,10983.02,10983.02,0],["2023-11-07",10983.02,10983.02,10983.02,10983.02,0],["2023-11-08",10983.02,10983.02,10983.02,10983.02,0],["2023-11-09",10983.02,10983.02,10983.02,10983.02,0],["2023-11-10",10983.02,10983.02,10983.02,10983.02,0],["2023-11-13",10983.02,10983.02,10983.02,10983.02,0],["2023-11-14",10175.44,10902.26,10175.44,10902.26,4100],["2023-11-15",10336.96,10902.26,10336.96,10902.26,7600],["2023-11-16",10417.71,10417.71,10417.71,10417.71,800],["2023-11-17",10417.71,10902.26,10256.2,10902.26,4000],["2023-11-20",10336.96,10417.71,10336.96,10417.71,3500],["2023-11-21",10336.96,10336.96,10336.96,10336.96,800],["2023-11-22",10336.96,10821.5,10256.2,10821.5,2300],["2023-11-23",10336.96,10821.5,10336.96,10821.5,2900],["2023-11-24",10336.96,10821.5,10336.96,10821.5,900],["2023-11-27",10336.96,10336.96,10336.96,10336.96,800],["2023-11-28",10417.71,10417.71,10417.71,10417.71,800],["2023-11-29",10336.96,10659.99,10336.96,10498.47,4300],["2023-11-30",10336.96,10336.96,10336.96,10336.96,700],["2023-12-01",10336.96,10336.96,10336.96,10336.96,0],["2023-12-04",10336.96,10336.96,10336.96,10336.96,0],["2023-12-05",10336.96,10336.96,10336.96,10336.96,0],["2023-12-06",10579.23,10579.23,10579.23,10579.23,100],["2023-12-07",10498.47,10579.23,10498.47,10579.23,2400],["2023-12-08",10579.23,10579.23,10579.23,10579.23,0],["2023-12-11",10579.23,10579.23,10579.23,10579.23,0],["2023-12-12",10579.23,10579.23,10579.23,10579.23,0],["2023-12-13",10498.47,10498.47,10498.47,10498.47,500],["2023-12-14",10498.47,10498.47,10498.47,10498.47,3000],["2023-12-15",10498.47,10579.23,10498.47,10579.23,3100],["2023-12-18",10579.23,10740.74,10579.23,10740.74,1700],["2023-12-19",10498.47,10498.47,10498.47,10498.47,1000],["2023-12-20",10417.71,10417.71,10336.96,10336.96,26100],["2023-12-21",10336.96,10336.96,10336.96,10336.96,2700],["2023-12-22",10256.2,10336.96,10256.2,10336.96,5400],["2023-12-25",10336.96,10498.47,10175.44,10498.47,13800],["2023-12-26",10336.96,10498.47,10336.96,10498.47,700],["2023-12-27",10498.47,10498.47,10498.47,10498.47,1500],["2023-12-28",10498.47,10659.99,10498.47,10659.99,10700],["2023-12-29",10659.99,10659.99,10659.99,10659.99,0],["2024-01-02",10336.96,10498.47,10336.96,10498.47,5100],["2024-01-03",10498.47,10498.47,10498.47,10498.47,5900],["2024-01-04",10498.47,10498.47,10498.47,10498.47,7100],["2024-01-05",10498.47,10498.47,10498.47,10498.47,0],["2024-01-08",10498.47,10498.47,10498.47,10498.47,2100],["2024-01-09",10579.23,10579.23,10498.47,10579.23,1900],["2024-01-10",10579.23,10579.23,10498.47,10579.23,2500],["2024-01-11",10498.47,10579.23,10498.47,10579.23,8200],["2024-01-12",10579.23,10740.74,10498.47,10740.74,5400],["2024-01-15",10659.99,10659.99,10498.47,10498.47,1500],["2024-01-16",10498.47,10498.47,10498.47,10498.47,3200],["2024-01-17",10498.47,10579.23,10498.47,10579.23,2000],["2024-01-18",10498.47,10498.47,10417.71,10417.71,1000],["2024-01-19",10417.71,10417.71,10336.96,10336.96,7000],["2024-01-22",10417.71,10417.71,10417.71,10417.71,900],["2024-01-23",10417.71,10417.71,10417.71,10417.71,6000],["2024-01-24",10417.71,10417.71,10417.71,10417.71,5000],["2024-01-25",10417.71,10417.71,10417.71,10417.71,0],["2024-01-26",10498.47,10498.47,10498.47,10498.47,300],["2024-01-29",10498.47,10498.47,10498.47,10498.47,0],["2024-01-30",10498.47,10498.47,10498.47,10498.47,0],["2024-01-31",10498.47,10498.47,10498.47,10498.47,0],["2024-02-01",10498.47,10498.47,10498.47,10498.47,0],["2024-02-02",10498.47,10498.47,10498.47,10498.47,0],["2024-02-05",10498.47,10498.47,10498.47,10498.47,0],["2024-02-06",10417.71,10498.47,10336.96,10498.47,600],["2024-02-07",10417.71,10498.47,10336.96,10498.47,1000],["2024-02-15",10336.96,10498.47,10336.96,10498.47,1000],["2024-02-16",11467.56,11467.56,11467.56,11467.56,100],["2024-02-19",11467.56,11467.56,11467.56,11467.56,0],["2024-02-20",10579.23,10579.23,10417.71,10417.71,20400],["2024-02-21",10417.71,10417.71,10417.71,10417.71,0],["2024-02-22",10417.71,10417.71,10417.71,10417.71,0],["2024-02-23",10417.71,10417.71,10417.71,10417.71,0],["2024-02-26",10417.71,10417.71,10417.71,10417.71,0],["2024-02-27",10417.71,10417.71,10417.71,10417.71,800],["2024-02-28",10659.99,11063.77,10659.99,11063.77,200],["2024-02-29",11063.77,11063.77,11063.77,11063.77,0],["2024-03-01",11063.77,11063.77,11063.77,11063.77,0],["2024-03-04",10821.5,10821.5,10821.5,10821.5,100],["2024-03-05",10821.5,11144.53,10821.5,11144.53,4300],["2024-03-06",11306.05,11306.05,10983.02,10983.02,1900],["2024-03-07",11144.53,11225.29,10983.02,11225.29,7600],["2024-03-08",11225.29,11225.29,11063.77,11063.77,2200],["2024-03-11",11144.53,11144.53,11063.77,11063.77,1000],["2024-03-12",11144.53,11144.53,11063.77,11144.53,6700],["2024-03-13",10983.02,11144.53,10983.02,11144.53,8900],["2024-03-14",11225.29,11306.05,11144.53,11306.05,13500],["2024-03-15",11831.91,11831.91,11130.76,11306.05,11900],["2024-03-18",11306.05,11306.05,11306.05,11306.05,0],["2024-03-19",11306.05,11306.05,11306.05,11306.05,0],["2024-03-20",11130.76,11306.05,10429.61,11306.05,4500],["2024-03-21",10429.61,11306.05,10429.61,11306.05,300],["2024-03-22",10604.9,10780.18,10604.9,10780.18,1500],["2024-03-25",10780.18,11043.11,10780.18,11043.11,2200],["2024-03-26",11043.11,11130.76,11043.11,11130.76,1600],["2024-03-27",11130.76,11130.76,11130.76,11130.76,100],["2024-03-28",10780.18,10780.18,10166.68,10517.25,10000],["2024-03-29",11306.05,11306.05,11306.05,11306.05,100],["2024-04-01",10517.25,10517.25,10517.25,10517.25,100],["2024-04-02",10780.18,10867.83,10780.18,10867.83,1200],["2024-04-03",10867.83,10867.83,10867.83,10867.83,0],["2024-04-04",10867.83,10867.83,10867.83,10867.83,0],["2024-04-05",10867.83,10867.83,10867.83,10867.83,0],["2024-04-08",10867.83,10867.83,10867.83,10867.83,0],["2024-04-09",10867.83,10867.83,10867.83,10867.83,0],["2024-04-10",10867.83,10867.83,10867.83,10867.83,0],["2024-04-11",10867.83,10867.83,10867.83,10867.83,0],["2024-04-12",10867.83,10867.83,10867.83,10867.83,0],["2024-04-15",10867.83,10867.83,10867.83,10867.83,0],["2024-04-16",10867.83,10867.83,10867.83,10867.83,200],["2024-04-17",10517.25,10780.18,10517.25,10517.25,3200],["2024-04-19",10517.25,10517.25,10517.25,10517.25,0],["2024-04-22",10517.25,10517.25,10517.25,10517.25,0],["2024-04-23",10780.18,10780.18,10780.18,10780.18,100],["2024-04-24",10780.18,10780.18,10780.18,10780.18,0],["2024-04-25",10429.61,10429.61,10429.61,10429.61,200],["2024-04-26",10429.61,10429.61,10429.61,10429.61,0],["2024-05-02",10517.25,10780.18,10517.25,10692.54,7000],["2024-05-03",10692.54,10780.18,10692.54,10780.18,24500],["2024-05-06",10780.18,10780.18,10780.18,10780.18,11500],["2024-05-07",10955.47,10955.47,10955.47,10955.47,100],["2024-05-08",10955.47,10955.47,10955.47,10955.47,0],["2024-05-09",10955.47,10955.47,10955.47,10955.47,0],["2024-05-10",10867.83,10867.83,10867.83,10867.83,600],["2024-05-13",10867.83,10867.83,10867.83,10867.83,9700],["2024-05-14",10867.83,10867.83,10867.83,10867.83,9000],["2024-05-15",10867.83,10867.83,10867.83,10867.83,3000],["2024-05-16",10867.83,10867.83,10867.83,10867.83,0],["2024-05-17",11568.98,11568.98,11568.98,11568.98,100],["2024-05-20",10517.25,10517.25,10429.61,10429.61,1400],["2024-05-21",10429.61,10429.61,10429.61,10429.61,0],["2024-05-22",10517.25,11043.11,10517.25,11043.11,1500],["2024-05-23",11043.11,11043.11,11043.11,11043.11,300],["2024-05-24",11043.11,11043.11,11043.11,11043.11,0],["2024-05-27",11043.11,11043.11,11043.11,11043.11,0],["2024-05-28",11043.11,11043.11,11043.11,11043.11,0],["2024-05-29",11043.11,11043.11,11043.11,11043.11,0],["2024-05-30",11043.11,11043.11,11043.11,11043.11,0],["2024-05-31",11043.11,11043.11,11043.11,11043.11,0],["2024-06-03",10867.83,11568.98,10867.83,10955.47,6600],["2024-06-04",10780.18,11043.11,10780.18,11043.11,2400],["2024-06-05",10867.83,10867.83,10867.83,10867.83,1000],["2024-06-06",10867.83,10867.83,10867.83,10867.83,1500],["2024-06-07",10867.83,10955.47,10867.83,10955.47,1100],["2024-06-10",10955.47,10955.47,10955.47,10955.47,4300],["2024-06-11",10955.47,10955.47,10867.83,10867.83,2500],["2024-06-12",10867.83,10867.83,10867.83,10867.83,200],["2024-06-13",10517.25,10955.47,10517.25,10867.83,2600],["2024-06-14",10955.47,11043.11,10955.47,11043.11,3600],["2024-06-17",11043.11,11043.11,11043.11,11043.11,500],["2024-06-18",11043.11,11043.11,11043.11,11043.11,500],["2024-06-19",11043.11,11043.11,11043.11,11043.11,600],["2024-06-20",11130.76,11130.76,11130.76,11130.76,100],["2024-06-21",11130.76,11130.76,11130.76,11130.76,0],["2024-06-24",11130.76,11130.76,11130.76,11130.76,0],["2024-06-25",11130.76,11130.76,11130.76,11130.76,0],["2024-06-26",11130.76,11130.76,11130.76,11130.76,0],["2024-06-27",11130.76,11130.76,11130.76,11130.76,0],["2024-06-28",11130.76,11130.76,11130.76,11130.76,0],["2024-07-01",11130.76,11130.76,11130.76,11130.76,0],["2024-07-02",11130.76,11130.76,11130.76,11130.76,400],["2024-07-03",11130.76,11130.76,11130.76,11130.76,0],["2024-07-04",11130.76,11130.76,11130.76,11130.76,0],["2024-07-05",11130.76,11130.76,11130.76,11130.76,0],["2024-07-08",11130.76,11130.76,11130.76,11130.76,0],["2024-07-09",11130.76,11130.76,11130.76,11130.76,0],["2024-07-10",11130.76,11130.76,11130.76,11130.76,0],["2024-07-11",11130.76,11130.76,11130.76,11130.76,1000],["2024-07-12",11130.76,11130.76,11130.76,11130.76,0],["2024-07-15",11130.76,11130.76,11130.76,11130.76,200],["2024-07-16",11130.76,11130.76,11130.76,11130.76,0],["2024-07-17",11130.76,11130.76,11130.76,11130.76,0],["2024-07-18",11130.76,11130.76,11130.76,11130.76,0],["2024-07-19",11130.76,11130.76,11130.76,11130.76,0],["2024-07-22",11130.76,11130.76,11130.76,11130.76,0],["2024-07-23",11130.76,11130.76,11130.76,11130.76,0],["2024-07-24",11130.76,11130.76,11130.76,11130.76,4300],["2024-07-25",11130.76,11130.76,11130.76,11130.76,1000],["2024-07-26",11130.76,11130.76,11130.76,11130.76,0],["2024-07-29",11130.76,11130.76,11130.76,11130.76,0],["2024-07-30",11130.76,11130.76,11130.76,11130.76,0],["2024-07-31",11130.76,11130.76,11130.76,11130.76,0],["2024-08-01",11130.76,11130.76,11130.76,11130.76,0],["2024-08-02",11130.76,11130.76,11130.76,11130.76,0],["2024-08-05",11130.76,11130.76,11130.76,11130.76,0],["2024-08-06",10079.03,10079.03,10079.03,10079.03,1200],["2024-08-07",10955.47,10955.47,10780.18,10780.18,200],["2024-08-08",10955.47,10955.47,10955.47,10955.47,200],["2024-08-09",10955.47,10955.47,10955.47,10955.47,0],["2024-08-12",10955.47,10955.47,10955.47,10955.47,0],["2024-08-13",10955.47,10955.47,10955.47,10955.47,0],["2024-08-14",10955.47,10955.47,10955.47,10955.47,0],["2024-08-15",10955.47,10955.47,10955.47,10955.47,0],["2024-08-16",11130.76,11831.91,11130.76,11831.91,200],["2024-08-19",11831.91,11831.91,11831.91,11831.91,0],["2024-08-20",11831.91,11831.91,11831.91,11831.91,0],["2024-08-21",11831.91,11831.91,11831.91,11831.91,0],["2024-08-22",11831.91,11831.91,11831.91,11831.91,0],["2024-08-23",11831.91,11831.91,11831.91,11831.91,0],["2024-08-26",11831.91,11831.91,11831.91,11831.91,0],["2024-08-27",11831.91,11831.91,11831.91,11831.91,0],["2024-08-28",11831.91,11831.91,11831.91,11831.91,0],["2024-08-29",11831.91,11831.91,11831.91,11831.91,0],["2024-08-30",11831.91,11831.91,11831.91,11831.91,0],["2024-09-04",10780.18,10780.18,10780.18,10780.18,500],["2024-09-05",10780.18,10780.18,10780.18,10780.18,0],["2024-09-06",11393.69,11393.69,11393.69,11393.69,200],["2024-09-09",11306.05,11306.05,11306.05,11306.05,100],["2024-09-10",11393.69,11393.69,11393.69,11393.69,100],["2024-09-11",11393.69,11393.69,11393.69,11393.69,0],["2024-09-12",11393.69,11393.69,11393.69,11393.69,0],["2024-09-13",10254.32,11481.33,10254.32,11481.33,200],["2024-09-16",11481.33,11481.33,11481.33,11481.33,0],["2024-09-17",11306.05,11481.33,11306.05,11481.33,900],["2024-09-18",11481.33,11481.33,11481.33,11481.33,0],["2024-09-19",11481.33,11481.33,11481.33,11481.33,0],["2024-09-20",11481.33,11481.33,11481.33,11481.33,0],["2024-09-23",11481.33,11481.33,11481.33,11481.33,0],["2024-09-24",11481.33,11481.33,11481.33,11481.33,0],["2024-09-25",11306.05,11306.05,11306.05,11306.05,2100],["2024-09-26",11306.05,11306.05,11306.05,11306.05,0],["2024-09-27",11306.05,11306.05,11306.05,11306.05,0],["2024-09-30",11831.91,11831.91,11831.91,11831.91,100],["2024-10-01",11831.91,11831.91,11831.91,11831.91,0],["2024-10-02",11831.91,11831.91,11831.91,11831.91,0],["2024-10-03",11744.26,11744.26,10955.47,10955.47,6400],["2024-10-04",10955.47,10955.47,10955.47,10955.47,0],["2024-10-07",10955.47,10955.47,10955.47,10955.47,0],["2024-10-08",11306.05,11306.05,10955.47,10955.47,200],["2024-10-09",10955.47,10955.47,10955.47,10955.47,0],["2024-10-10",10955.47,10955.47,10955.47,10955.47,0],["2024-10-11",11393.69,11393.69,11393.69,11393.69,1000],["2024-10-14",11393.69,11393.69,11393.69,11393.69,3000],["2024-10-15",11393.69,11393.69,11393.69,11393.69,0],["2024-10-16",11481.33,11481.33,11481.33,11481.33,10000],["2024-10-17",10867.83,10867.83,10867.83,10867.83,2800],["2024-10-18",11218.4,11218.4,11218.4,11218.4,1500],["2024-10-21",11218.4,11218.4,11218.4,11218.4,0],["2024-10-22",11568.98,11568.98,11568.98,11568.98,9000],["2024-10-23",11656.62,11656.62,11656.62,11656.62,300],["2024-10-24",11656.62,11656.62,11656.62,11656.62,12500],["2024-10-25",11656.62,11656.62,11656.62,11656.62,0],["2024-10-28",11393.69,11393.69,11393.69,11393.69,100],["2024-10-29",11393.69,11393.69,11393.69,11393.69,200],["2024-10-30",11568.98,11568.98,11568.98,11568.98,500],["2024-10-31",11568.98,11568.98,11568.98,11568.98,0],["2024-11-01",11568.98,11568.98,11568.98,11568.98,0],["2024-11-04",11568.98,11568.98,11568.98,11568.98,0],["2024-11-05",11568.98,11568.98,11568.98,11568.98,0],["2024-11-06",11130.76,11656.62,11130.76,11656.62,6600],["2024-11-07",11744.26,11744.26,11744.26,11744.26,100],["2024-11-08",11744.26,11744.26,11744.26,11744.26,0],["2024-11-11",11744.26,11744.26,11744.26,11744.26,0],["2024-11-12",11306.05,11306.05,11306.05,11306.05,100],["2024-11-13",11393.69,11393.69,11306.05,11306.05,200],["2024-11-14",11306.05,11306.05,11306.05,11306.05,0],["2024-11-15",11393.69,11393.69,11393.69,11393.69,2100],["2024-11-18",11393.69,11393.69,11393.69,11393.69,500],["2024-11-19",11393.69,11393.69,11393.69,11393.69,0],["2024-11-20",11393.69,11393.69,11393.69,11393.69,100],["2024-11-21",11393.69,11393.69,11393.69,11393.69,0],["2024-11-22",11393.69,11393.69,11393.69,11393.69,0],["2024-11-25",11393.69,11393.69,11393.69,11393.69,0],["2024-11-26",11393.69,11393.69,11393.69,11393.69,0],["2024-11-27",11393.69,11393.69,11393.69,11393.69,100],["2024-11-28",11130.76,11393.69,11130.76,11393.69,200],["2024-11-29",11393.69,11393.69,11393.69,11393.69,0],["2024-12-02",12533.06,12533.06,12533.06,12533.06,100],["2024-12-03",12533.06,12533.06,12533.06,12533.06,0],["2024-12-04",12533.06,12533.06,12533.06,12533.06,0],["2024-12-05",12533.06,12533.06,12533.06,12533.06,0],["2024-12-06",12533.06,12533.06,12533.06,12533.06,0],["2024-12-09",12533.06,12533.06,12533.06,12533.06,0],["2024-12-10",12533.06,12533.06,12533.06,12533.06,0],["2024-12-11",12533.06,12533.06,12533.06,12533.06,0],["2024-12-12",11393.69,11393.69,11393.69,11393.69,2500],["2024-12-13",11393.69,11393.69,11393.69,11393.69,500],["2024-12-16",11393.69,11393.69,11393.69,11393.69,0],["2024-12-17",11393.69,11393.69,11393.69,11393.69,0],["2024-12-18",11393.69,11393.69,11393.69,11393.69,0],["2024-12-19",11393.69,11481.33,11393.69,11481.33,200],["2024-12-20",11481.33,11481.33,11481.33,11481.33,0],["2024-12-23",11481.33,11481.33,11481.33,11481.33,0],["2024-12-24",11481.33,11481.33,11481.33,11481.33,0],["2024-12-25",11919.55,11919.55,11919.55,11919.55,1900],["2024-12-26",11831.91,12270.13,11831.91,12270.13,1700],["2024-12-27",11568.98,11568.98,11568.98,11568.98,3000],["2024-12-30",12270.13,12270.13,12270.13,12270.13,100],["2024-12-31",11130.76,12270.13,11043.11,12270.13,14000],["2025-01-02",12270.13,12270.13,12270.13,12270.13,0],["2025-01-03",11306.05,11393.69,11130.76,11393.69,4800],["2025-01-06",11218.4,11218.4,11130.76,11130.76,500],["2025-01-07",11130.76,11130.76,11130.76,11130.76,0],["2025-01-08",11130.76,11130.76,11130.76,11130.76,0],["2025-01-09",11306.05,11393.69,11306.05,11393.69,200],["2025-01-10",11306.05,11306.05,11306.05,11306.05,100],["2025-01-13",11306.05,11306.05,11306.05,11306.05,0],["2025-01-14",10955.47,11306.05,10955.47,11306.05,200],["2025-01-15",11306.05,11393.69,11306.05,11393.69,1200],["2025-01-16",11393.69,11393.69,11393.69,11393.69,300],["2025-01-17",11393.69,11393.69,11393.69,11393.69,0],["2025-01-20",11393.69,11393.69,11393.69,11393.69,0],["2025-01-21",11393.69,11393.69,11393.69,11393.69,0],["2025-01-22",11393.69,11393.69,11393.69,11393.69,0],["2025-01-23",11393.69,11393.69,11393.69,11393.69,1600],["2025-01-24",11393.69,11393.69,11393.69,11393.69,0],["2025-02-03",11393.69,11393.69,11393.69,11393.69,0],["2025-02-04",11393.69,11393.69,11393.69,11393.69,0],["2025-02-05",11393.69,11393.69,11393.69,11393.69,100],["2025-02-06",11481.33,11481.33,11481.33,11481.33,200],["2025-02-07",11481.33,11481.33,11481.33,11481.33,0],["2025-02-10",11481.33,11481.33,11481.33,11481.33,100],["2025-02-11",11481.33,11481.33,11481.33,11481.33,0],["2025-02-12",11481.33,11481.33,11481.33,11481.33,0],["2025-02-13",11481.33,11481.33,11481.33,11481.33,200],["2025-02-14",11481.33,11481.33,11481.33,11481.33,100],["2025-02-17",11481.33,11481.33,11481.33,11481.33,100],["2025-02-18",11568.98,11568.98,11481.33,11568.98,7000],["2025-02-19",11568.98,11568.98,11481.33,11481.33,1000],["2025-02-20",11568.98,11744.26,11568.98,11744.26,1900],["2025-02-21",11656.62,12357.77,11656.62,12357.77,1900],["2025-02-24",12270.13,12357.77,11831.91,11831.91,2700],["2025-02-25",12270.13,12270.13,11744.26,11744.26,700],["2025-02-26",11831.91,12270.13,11744.26,12270.13,3200],["2025-02-27",12357.77,12445.41,12270.13,12270.13,4700],["2025-02-28",12357.77,12445.41,12270.13,12270.13,2600],["2025-03-03",12270.13,12270.13,12270.13,12270.13,800],["2025-03-04",12270.13,12445.41,12182.48,12445.41,4100],["2025-03-05",12445.41,12445.41,12094.84,12357.77,3500],["2025-03-06",12445.41,12533.06,12357.77,12533.06,21000],["2025-03-07",12620.7,13321.85,12620.7,12708.35,10900],["2025-03-10",11656.62,12708.35,11656.62,12708.35,5700],["2025-03-11",12620.7,13321.85,12620.7,13321.85,2800],["2025-03-12",13321.85,13321.85,12883.63,13234.21,8100],["2025-03-13",13234.21,13234.21,12971.28,12971.28,1000],["2025-03-14",12592.55,12781.91,12592.55,12592.55,700],["2025-03-17",12592.55,12592.55,12592.55,12592.55,600],["2025-03-18",12308.51,12308.51,12308.51,12308.51,100],["2025-03-19",11929.79,11929.79,11929.79,11929.79,8300],["2025-03-20",11835.11,12687.23,11740.43,12687.23,2100],["2025-03-21",11929.79,12497.87,11929.79,12497.87,2900],["2025-03-24",11929.79,11929.79,11929.79,11929.79,2000],["2025-03-25",11740.43,11740.43,11740.43,11740.43,100],["2025-03-26",11740.43,11740.43,11645.74,11645.74,2100],["2025-03-27",11645.74,11645.74,11645.74,11645.74,0],["2025-03-28",11645.74,12308.51,11361.7,12308.51,6100],["2025-03-31",11456.38,11456.38,11456.38,11456.38,700],["2025-04-01",11835.11,11835.11,11645.74,11645.74,1200],["2025-04-02",11645.74,11645.74,11645.74,11645.74,0],["2025-04-03",11835.11,11835.11,11645.74,11645.74,17600],["2025-04-04",11456.38,11456.38,11456.38,11456.38,100],["2025-04-08",11361.7,11361.7,11361.7,11361.7,100],["2025-04-09",11551.06,11551.06,11551.06,11551.06,100],["2025-04-10",11740.43,11740.43,11740.43,11740.43,300],["2025-04-11",11740.43,11740.43,11740.43,11740.43,0],["2025-04-14",11740.43,11740.43,11740.43,11740.43,0],["2025-04-15",11645.74,11645.74,11645.74,11645.74,500],["2025-04-16",11267.02,11267.02,11267.02,11267.02,800],["2025-04-17",11740.43,11835.11,11740.43,11835.11,300],["2025-04-18",11835.11,11835.11,11835.11,11835.11,0],["2025-04-21",11835.11,11835.11,11835.11,11835.11,0],["2025-04-22",11361.7,11361.7,11361.7,11361.7,500],["2025-04-23",11361.7,11361.7,11361.7,11361.7,400],["2025-04-24",11929.79,11929.79,11929.79,11929.79,100],["2025-04-25",11740.43,11740.43,11456.38,11456.38,400],["2025-04-28",11456.38,11456.38,11456.38,11456.38,0],["2025-04-29",11456.38,11835.11,11456.38,11835.11,200],["2025-05-05",11835.11,11835.11,11835.11,11835.11,0],["2025-05-06",11835.11,11835.11,11835.11,11835.11,500],["2025-05-07",11835.11,11835.11,11835.11,11835.11,2500],["2025-05-08",11835.11,11835.11,11835.11,11835.11,0],["2025-05-09",11929.79,11929.79,11929.79,11929.79,200],["2025-05-12",11929.79,11929.79,11929.79,11929.79,500],["2025-05-13",11835.11,11929.79,11835.11,11929.79,400],["2025-05-14",12024.47,12024.47,12024.47,12024.47,1200],["2025-05-15",12024.47,12024.47,12024.47,12024.47,0],["2025-05-16",11835.11,11835.11,11835.11,11835.11,100],["2025-05-19",11835.11,11835.11,11835.11,11835.11,0],["2025-05-20",11551.06,11551.06,11456.38,11456.38,700],["2025-05-21",11456.38,11456.38,11456.38,11456.38,200],["2025-05-22",11456.38,11456.38,11456.38,11456.38,0],["2025-05-23",11456.38,11456.38,11456.38,11456.38,0],["2025-05-26",11456.38,11456.38,11456.38,11456.38,0],["2025-05-27",11456.38,11456.38,11456.38,11456.38,0],["2025-05-28",11456.38,11456.38,11456.38,11456.38,0],["2025-05-29",11456.38,11456.38,11456.38,11456.38,0],["2025-05-30",11835.11,11835.11,11835.11,11835.11,600],["2025-06-02",11835.11,11835.11,11835.11,11835.11,0],["2025-06-03",11835.11,11835.11,11835.11,11835.11,0],["2025-06-04",11835.11,11835.11,11835.11,11835.11,0],["2025-06-05",11835.11,11835.11,11835.11,11835.11,0],["2025-06-06",11835.11,11835.11,11835.11,11835.11,0],["2025-06-09",11835.11,11835.11,11835.11,11835.11,0],["2025-06-10",11835.11,11835.11,11835.11,11835.11,0],["2025-06-11",11835.11,11835.11,11835.11,11835.11,0],["2025-06-12",11835.11,11835.11,11835.11,11835.11,0],["2025-06-13",11835.11,11835.11,11835.11,11835.11,0],["2025-06-16",11835.11,11835.11,11835.11,11835.11,0],["2025-06-17",11835.11,11835.11,11835.11,11835.11,0],["2025-06-18",11361.7,11361.7,11361.7,11361.7,200],["2025-06-19",11361.7,11361.7,11361.7,11361.7,0],["2025-06-20",11361.7,11361.7,11361.7,11361.7,0],["2025-06-23",11361.7,11361.7,11361.7,11361.7,0],["2025-06-24",11361.7,11361.7,11361.7,11361.7,0],["2025-06-25",11361.7,11361.7,11361.7,11361.7,0],["2025-06-26",11361.7,11361.7,11361.7,11361.7,0],["2025-06-27",11361.7,11361.7,11361.7,11361.7,0],["2025-06-30",11361.7,11361.7,11361.7,11361.7,0],["2025-07-01",11361.7,11361.7,11361.7,11361.7,0],["2025-07-02",11645.74,11645.74,11645.74,11645.74,500],["2025-07-03",11645.74,11645.74,11645.74,11645.74,0],["2025-07-04",11645.74,11645.74,11645.74,11645.74,0],["2025-07-07",11929.79,11929.79,11929.79,11929.79,100],["2025-07-08",12308.51,12308.51,12308.51,12308.51,100],["2025-07-09",12308.51,12308.51,12119.15,12119.15,600],["2025-07-10",12119.15,12119.15,12119.15,12119.15,0],["2025-07-11",12024.47,12024.47,12024.47,12024.47,200],["2025-07-14",12024.47,12024.47,12024.47,12024.47,0],["2025-07-15",12024.47,12024.47,12024.47,12024.47,0],["2025-07-16",12024.47,12024.47,12024.47,12024.47,0],["2025-07-17",12024.47,12024.47,12024.47,12024.47,0],["2025-07-18",12024.47,12024.47,12024.47,12024.47,0],["2025-07-21",12024.47,12024.47,12024.47,12024.47,0],["2025-07-22",12024.47,12024.47,12024.47,12024.47,0],["2025-07-23",12024.47,12024.47,12024.47,12024.47,0],["2025-07-24",12024.47,12024.47,12024.47,12024.47,0],["2025-07-25",11835.11,12024.47,11835.11,12024.47,200],["2025-07-28",12024.47,12024.47,12024.47,12024.47,600],["2025-07-29",12024.47,12024.47,12024.47,12024.47,0],["2025-07-30",11645.74,11645.74,11645.74,11645.74,900],["2025-07-31",11645.74,11645.74,11645.74,11645.74,0],["2025-08-01",11645.74,11645.74,11645.74,11645.74,0],["2025-08-04",11645.74,11645.74,11645.74,11645.74,0],["2025-08-05",11645.74,11645.74,11645.74,11645.74,0],["2025-08-06",12119.15,12497.87,12119.15,12497.87,1000],["2025-08-07",11835.11,12497.87,11361.7,12497.87,500],["2025-08-08",11835.11,12403.19,11267.02,12403.19,2600],["2025-08-11",11361.7,12213.83,11361.7,12213.83,700],["2025-08-12",11267.02,12213.83,11267.02,11361.7,2200],["2025-08-13",11361.7,11361.7,11361.7,11361.7,700],["2025-08-14",11361.7,11361.7,11361.7,11361.7,6400],["2025-08-15",11361.7,11361.7,11172.34,11172.34,2000],["2025-08-18",11172.34,11172.34,11172.34,11172.34,0],["2025-08-19",11361.7,11361.7,11361.7,11361.7,200],["2025-08-20",11361.7,11361.7,11361.7,11361.7,1500],["2025-08-21",11361.7,11361.7,11361.7,11361.7,25800],["2025-08-22",11361.7,11361.7,11361.7,11361.7,600],["2025-08-25",11172.34,11172.34,11077.66,11077.66,500],["2025-08-26",11077.66,11077.66,11077.66,11077.66,0],["2025-08-27",11077.66,11077.66,11077.66,11077.66,0],["2025-08-28",11456.38,11456.38,11361.7,11361.7,200],["2025-08-29",11361.7,11361.7,11361.7,11361.7,0],["2025-09-03",11361.7,11361.7,11361.7,11361.7,300],["2025-09-04",11645.74,11645.74,11645.74,11645.74,300],["2025-09-05",11267.02,11267.02,11267.02,11267.02,100],["2025-09-08",11172.34,11172.34,11172.34,11172.34,1400],["2025-09-09",11172.34,11172.34,11172.34,11172.34,0],["2025-09-10",11172.34,11172.34,11172.34,11172.34,0],["2025-09-11",11172.34,11172.34,11172.34,11172.34,0],["2025-09-12",11172.34,11172.34,11172.34,11172.34,1200],["2025-09-15",11172.34,11267.02,11172.34,11267.02,4000],["2025-09-16",11172.34,11172.34,11172.34,11172.34,5000],["2025-09-17",11172.34,11172.34,11077.66,11172.34,10600],["2025-09-18",11172.34,11172.34,11172.34,11172.34,6500],["2025-09-19",11172.34,11267.02,11172.34,11267.02,700],["2025-09-22",11361.7,11361.7,11267.02,11267.02,1300],["2025-09-23",11172.34,11172.34,11172.34,11172.34,100],["2025-09-24",11172.34,11172.34,11172.34,11172.34,500],["2025-09-25",11172.34,11172.34,11077.66,11172.34,1500],["2025-09-26",11361.7,11361.7,11361.7,11361.7,2000],["2025-09-29",11361.7,11361.7,11361.7,11361.7,200],["2025-09-30",11361.7,11361.7,11361.7,11361.7,0],["2025-10-01",11456.38,11456.38,11456.38,11456.38,100],["2025-10-02",11267.02,11267.02,11077.66,11172.34,1400],["2025-10-03",11077.66,11077.66,11077.66,11077.66,200],["2025-10-06",11077.66,11077.66,10888.3,10888.3,18000],["2025-10-07",10888.3,10888.3,10793.62,10888.3,14400],["2025-10-08",10888.3,11267.02,10888.3,11267.02,14400],["2025-10-09",10888.3,10982.98,10888.3,10982.98,3700],["2025-10-10",10982.98,10982.98,10982.98,10982.98,700],["2025-10-13",10982.98,10982.98,10888.3,10982.98,1000],["2025-10-14",10982.98,10982.98,10888.3,10888.3,5200],["2025-10-15",10793.62,10793.62,10793.62,10793.62,5000],["2025-10-16",10793.62,10793.62,10793.62,10793.62,5000],["2025-10-17",10888.3,10888.3,10793.62,10793.62,5000],["2025-10-20",10698.94,10698.94,10414.89,10509.57,13800],["2025-10-21",10509.57,10509.57,10509.57,10509.57,0],["2025-10-22",10509.57,10604.26,10509.57,10604.26,2200],["2025-10-23",10604.26,10604.26,10604.26,10604.26,2500],["2025-10-24",10604.26,10604.26,10604.26,10604.26,4000],["2025-10-27",10604.26,10604.26,10604.26,10604.26,4000],["2025-10-28",10604.26,10604.26,10604.26,10604.26,0],["2025-10-29",10698.94,10888.3,10698.94,10888.3,300],["2025-10-30",10888.3,10888.3,10888.3,10888.3,1300],["2025-10-31",10888.3,10888.3,10888.3,10888.3,600],["2025-11-03",10793.62,10888.3,10036.17,10888.3,5100],["2025-11-04",10604.26,10604.26,10604.26,10604.26,5000],["2025-11-05",10604.26,10604.26,10604.26,10604.26,0],["2025-11-06",10793.62,10793.62,10793.62,10793.62,400],["2025-11-07",10604.26,10604.26,10320.21,10320.21,4500],["2025-11-10",10320.21,10320.21,10320.21,10320.21,0],["2025-11-11",10509.57,10509.57,10509.57,10509.57,900],["2025-11-12",10793.62,10793.62,10604.26,10604.26,700],["2025-11-13",10698.94,10698.94,10604.26,10604.26,800],["2025-11-14",10698.94,10793.62,10698.94,10793.62,7400],["2025-11-17",10888.3,10888.3,10888.3,10888.3,10900],["2025-11-18",10888.3,10888.3,10793.62,10793.62,200],["2025-11-19",10793.62,10793.62,10793.62,10793.62,500],["2025-11-20",10793.62,10793.62,10793.62,10793.62,1200],["2025-11-21",10698.94,10698.94,10698.94,10698.94,1900],["2025-11-24",11361.7,11361.7,10888.3,10888.3,1100],["2025-11-25",10793.62,10793.62,10793.62,10793.62,1200],["2025-11-26",10698.94,10698.94,10698.94,10698.94,4200],["2025-11-27",10698.94,10698.94,10414.89,10509.57,11900],["2025-11-28",10509.57,10509.57,10320.21,10414.89,22700],["2025-12-01",10509.57,10509.57,10509.57,10509.57,700],["2025-12-02",10509.57,10509.57,10509.57,10509.57,7600],["2025-12-03",10509.57,10509.57,10509.57,10509.57,1700],["2025-12-04",10509.57,10509.57,10509.57,10509.57,65000],["2025-12-05",10509.57,10509.57,10509.57,10509.57,0],["2025-12-08",10509.57,10509.57,10509.57,10509.57,0],["2025-12-09",10509.57,10604.26,10509.57,10604.26,1100],["2025-12-10",10604.26,10604.26,10604.26,10604.26,0],["2025-12-11",10414.89,10414.89,10320.21,10414.89,2500],["2025-12-12",10604.26,10604.26,10320.21,10509.57,3100],["2025-12-15",10225.53,10414.89,9468.09,10414.89,7200],["2025-12-16",10414.89,10414.89,10414.89,10414.89,0],["2025-12-17",10414.89,10414.89,10414.89,10414.89,0],["2025-12-18",10414.89,10414.89,10225.53,10225.53,900],["2025-12-19",10036.17,10036.17,10036.17,10036.17,100],["2025-12-22",10036.17,10036.17,10036.17,10036.17,0],["2025-12-23",10036.17,10036.17,10036.17,10036.17,3000],["2025-12-24",10036.17,10036.17,10036.17,10036.17,800],["2025-12-25",10036.17,10036.17,9941.49,9941.49,1600],["2025-12-26",9562.77,10225.53,9562.77,10225.53,400],["2025-12-29",10130.85,10130.85,10036.17,10036.17,1000],["2025-12-30",10036.17,10036.17,10036.17,10036.17,0],["2025-12-31",10036.17,10036.17,10036.17,10036.17,0],["2026-01-05",10036.17,10036.17,10036.17,10036.17,0],["2026-01-06",10036.17,10036.17,10036.17,10036.17,0],["2026-01-07",10036.17,10036.17,10036.17,10036.17,300],["2026-01-08",10130.85,10130.85,10130.85,10130.85,500],["2026-01-09",10130.85,10130.85,10130.85,10130.85,0],["2026-01-12",10036.17,10130.85,9468.09,9752.13,1900],["2026-01-13",9846.81,9846.81,9846.81,9846.81,900],["2026-01-14",10036.17,10036.17,9846.81,9846.81,300],["2026-01-15",9846.81,9941.49,9846.81,9941.49,800],["2026-01-16",10036.17,10036.17,9941.49,10036.17,2400],["2026-01-19",10130.85,10414.89,10130.85,10414.89,4600],["2026-01-20",10414.89,10414.89,10414.89,10414.89,1000],["2026-01-21",10414.89,10414.89,10130.85,10225.53,3300],["2026-01-22",10130.85,10225.53,10036.17,10130.85,2000],["2026-01-23",10130.85,10130.85,9657.45,9941.49,4900],["2026-01-26",9846.81,9846.81,9657.45,9657.45,2000],["2026-01-27",9657.45,9657.45,9657.45,9657.45,900],["2026-01-28",9562.77,9562.77,9562.77,9562.77,100],["2026-01-29",9562.77,9562.77,9562.77,9562.77,0],["2026-01-30",9941.49,9941.49,9941.49,9941.49,100],["2026-02-02",9657.45,9657.45,9562.77,9562.77,300],["2026-02-03",9562.77,9562.77,9562.77,9562.77,0],["2026-02-04",9562.77,9562.77,9562.77,9562.77,0],["2026-02-05",9562.77,9562.77,9468.09,9468.09,900],["2026-02-06",9562.77,9562.77,9562.77,9562.77,1100],["2026-02-09",9562.77,9562.77,9184.04,9562.77,4500],["2026-02-10",9562.77,9562.77,9562.77,9562.77,0],["2026-02-11",9468.09,9941.49,9468.09,9941.49,2300],["2026-02-12",9941.49,9941.49,9941.49,9941.49,0],["2026-02-13",10130.85,10130.85,10130.85,10130.85,100],["2026-02-23",10130.85,10130.85,9941.49,9941.49,500],["2026-02-24",9941.49,9941.49,9941.49,9941.49,300],["2026-02-25",9941.49,9941.49,9941.49,9941.49,1000],["2026-02-26",9941.49,9941.49,9941.49,9941.49,100],["2026-02-27",9846.81,9846.81,9468.09,9468.09,9900],["2026-03-02",9468.09,9468.09,9468.09,9468.09,900],["2026-03-03",9468.09,9468.09,9468.09,9468.09,1300],["2026-03-04",9468.09,9752.13,9468.09,9562.77,1100],["2026-03-05",9562.77,9562.77,9562.77,9562.77,200],["2026-03-06",9562.77,9562.77,9562.77,9562.77,100],["2026-03-09",9278.72,9278.72,9184.04,9184.04,20800],["2026-03-10",9184.04,9184.04,9184.04,9184.04,0],["2026-03-11",9373.4,9562.77,9373.4,9468.09,5400],["2026-03-12",9468.09,9657.45,9468.09,9657.45,1200],["2026-03-13",9562.77,9562.77,9562.77,9562.77,100],["2026-03-16",9562.77,9562.77,9562.77,9562.77,0],["2026-03-17",9562.77,9562.77,9562.77,9562.77,200],["2026-03-18",9373.4,9373.4,9373.4,9373.4,1400],["2026-03-19",9373.4,9468.09,9373.4,9468.09,1100],["2026-03-20",9468.09,9468.09,9468.09,9468.09,0],["2026-03-23",9468.09,9468.09,9373.4,9373.4,500],["2026-03-24",9562.77,9562.77,9562.77,9562.77,100],["2026-03-25",9562.77,9562.77,9562.77,9562.77,0],["2026-03-26",9373.4,9468.09,9373.4,9468.09,600],["2026-03-27",9468.09,9562.77,9373.4,9373.4,4000],["2026-03-30",9373.4,9373.4,9373.4,9373.4,0],["2026-03-31",9278.72,9278.72,8994.68,8994.68,1100],["2026-04-01",9089.36,9089.36,8994.68,8994.68,2200],["2026-04-02",8994.68,8994.68,8994.68,8994.68,0],["2026-04-03",8994.68,8994.68,8994.68,8994.68,0],["2026-04-06",9468.09,9468.09,9468.09,9468.09,100],["2026-04-07",8994.68,9278.72,8900.0,9278.72,20800],["2026-04-08",9562.77,9562.77,9562.77,9562.77,100],["2026-04-09",9184.04,9184.04,8615.96,8994.68,9000],["2026-04-10",8994.68,8994.68,8805.32,8994.68,2900],["2026-04-13",9184.04,9184.04,9184.04,9184.04,5300],["2026-04-14",9184.04,9184.04,9184.04,9184.04,0],["2026-04-15",9184.04,9184.04,9184.04,9184.04,0],["2026-04-16",9184.04,9184.04,9184.04,9184.04,0],["2026-04-17",9089.36,9089.36,9089.36,9089.36,500],["2026-04-20",8521.28,9089.36,8521.28,9089.36,500],["2026-04-21",9089.36,9089.36,9089.36,9089.36,0],["2026-04-22",8900.0,8994.68,8900.0,8900.0,400],["2026-04-23",8805.32,8805.32,8805.32,8805.32,100],["2026-04-24",8994.68,8994.68,8900.0,8900.0,900],["2026-04-28",8900.0,8900.0,8900.0,8900.0,0],["2026-04-29",8900.0,8900.0,8900.0,8900.0,100],["2026-05-04",8900.0,8900.0,8900.0,8900.0,30000],["2026-05-05",8900.0,8900.0,8900.0,8900.0,0],["2026-05-06",8142.55,8142.55,8142.55,8142.55,100],["2026-05-07",8805.32,8805.32,8710.64,8710.64,1500],["2026-05-08",8710.64,8710.64,8710.64,8710.64,0],["2026-05-11",8521.28,8994.68,8142.55,8142.55,2400],["2026-05-12",7858.51,8615.96,7763.83,8615.96,700],["2026-05-13",8615.96,8710.64,8615.96,8710.64,200],["2026-05-14",8805.32,8805.32,8805.32,8805.32,35000],["2026-05-15",8426.6,8426.6,8426.6,8426.6,4000],["2026-05-18",8900.0,8900.0,8900.0,8900.0,200],["2026-05-19",9000.0,9000.0,9000.0,9000.0,100],["2026-05-20",9000.0,9000.0,9000.0,9000.0,0],["2026-05-21",9000.0,9000.0,9000.0,9000.0,0],["2026-05-22",9000.0,9000.0,9000.0,9000.0,0],["2026-05-25",9000.0,9000.0,9000.0,9000.0,0],["2026-05-26",8800.0,8800.0,8100.0,8200.0,9700],["2026-05-27",8500.0,8500.0,8500.0,8500.0,200],["2026-05-28",8500.0,8500.0,8500.0,8500.0,0],["2026-05-29",9300.0,9300.0,8500.0,8500.0,400],["2026-06-01",8400.0,8400.0,8300.0,8300.0,200],["2026-06-02",8000.0,8300.0,8000.0,8300.0,800],["2026-06-03",7900.0,7900.0,7500.0,7900.0,25600],["2026-06-04",7900.0,7900.0,7900.0,7900.0,0],["2026-06-05",7900.0,7900.0,7900.0,7900.0,0],["2026-06-08",8100.0,8100.0,8100.0,8100.0,100],["2026-06-09",7400.0,7500.0,7300.0,7300.0,23200],["2026-06-10",7300.0,7800.0,7300.0,7800.0,600],["2026-06-11",7800.0,7800.0,7800.0,7800.0,0],["2026-06-12",7800.0,7800.0,7800.0,7800.0,0],["2026-06-15",7400.0,7400.0,7100.0,7200.0,7200],["2026-06-16",7200.0,7200.0,7000.0,7000.0,4300],["2026-06-17",6800.0,7000.0,6500.0,7000.0,5200],["2026-06-18",7300.0,7300.0,7300.0,7300.0,100],["2026-06-19",7000.0,7000.0,7000.0,7000.0,1400],["2026-06-22",7000.0,7300.0,7000.0,7300.0,700],["2026-06-23",7300.0,7300.0,7300.0,7300.0,0],["2026-06-24",7300.0,7300.0,7300.0,7300.0,0],["2026-06-25",7300.0,7300.0,7300.0,7300.0,100],["2026-06-26",7300.0,7300.0,7300.0,7300.0,0],["2026-06-29",7300.0,7300.0,7300.0,7300.0,0],["2026-06-30",7300.0,7300.0,7300.0,7300.0,0],["2026-07-01",7300.0,7300.0,7300.0,7300.0,0],["2026-07-02",6700.0,6900.0,6700.0,6900.0,800],["2026-07-03",6900.0,6900.0,6900.0,6900.0,0],["2026-07-06",6300.0,7200.0,6300.0,7200.0,1500],["2026-07-07",6500.0,7100.0,6500.0,7100.0,5600],["2026-07-08",7100.0,7100.0,7100.0,7100.0,200],["2026-07-09",7100.0,7100.0,7100.0,7100.0,0],["2026-07-10",7100.0,7100.0,7000.0,7000.0,500],["2026-07-13",7000.0,7000.0,7000.0,7000.0,0],["2026-07-14",7100.0,7100.0,7100.0,7100.0,1000],["2026-07-15",6400.0,6800.0,6400.0,6800.0,8700],["2026-07-16",6800.0,6800.0,6800.0,6800.0,0],["2026-07-17",6800.0,6800.0,6800.0,6800.0,300],["2026-07-20",6800.0,6800.0,6800.0,6800.0,0],["2026-07-21",6900.0,6900.0,6900.0,6900.0,600],["2026-07-22",6800.0,6800.0,6500.0,6500.0,500],["2026-07-23",6500.0,6500.0,6500.0,6500.0,0],["2026-07-24",6400.0,7100.0,6400.0,7100.0,1400],["2026-07-27",6400.0,6900.0,6400.0,6900.0,4700],["2026-07-28",6400.0,6400.0,6300.0,6300.0,4500],["2026-07-29",6800.0,6800.0,6800.0,6800.0,100],["2026-07-30",6300.0,6700.0,6200.0,6500.0,15400],["2026-07-31",6500.0,6500.0,6500.0,6500.0,0],["2026-08-03",6500.0,6500.0,6500.0,6500.0,0],["2026-08-04",6500.0,6500.0,6500.0,6500.0,7400],["2026-08-05",6500.0,6500.0,6300.0,6300.0,5100],["2026-08-06",6300.0,6300.0,6300.0,6300.0,0],["2026-08-07",6200.0,6200.0,6200.0,6200.0,900],["2026-08-10",6300.0,6300.0,6300.0,6300.0,1000],["2026-08-11",6700.0,6700.0,6700.0,6700.0,100],["2026-08-12",6300.0,6300.0,6300.0,6300.0,2100],["2026-08-13",6300.0,6500.0,6300.0,6300.0,2000],["2026-08-14",6300.0,6300.0,6300.0,6300.0,2000],["2026-08-17",6300.0,6300.0,6300.0,6300.0,2400],["2026-08-18",6300.0,6300.0,6300.0,6300.0,9200],["2026-08-19",6300.0,6300.0,6100.0,6100.0,2100],["2026-08-20",6600.0,6700.0,6600.0,6700.0,400],["2026-08-21",6700.0,6700.0,6700.0,6700.0,100],["2026-08-24",6300.0,6300.0,6300.0,6300.0,100],["2026-08-25",6300.0,6300.0,6300.0,6300.0,700],["2026-08-26",6800.0,6800.0,6700.0,6700.0,1400],["2026-08-27",6700.0,6700.0,6700.0,6700.0,0],["2026-08-28",6500.0,6500.0,6400.0,6500.0,1500],["2026-09-03",6500.0,6500.0,6500.0,6500.0,0],["2026-09-04",6500.0,6500.0,6500.0,6500.0,100],["2026-09-07",6500.0,6500.0,6500.0,6500.0,500],["2026-09-08",6400.0,6400.0,6300.0,6400.0,1100],["2026-09-09",6400.0,6400.0,6400.0,6400.0,0],["2026-09-10",6400.0,6400.0,6400.0,6400.0,0],["2026-09-11",6400.0,6400.0,6400.0,6400.0,0],["2026-09-14",6400.0,6400.0,6400.0,6400.0,100],["2026-09-15",6400.0,6800.0,6400.0,6400.0,2900],["2026-09-16",6400.0,6400.0,6400.0,6400.0,400],["2026-09-17",6400.0,6400.0,6400.0,6400.0,600],["2026-09-18",6400.0,6400.0,6400.0,6400.0,0],["2026-09-21",6400.0,6400.0,6400.0,6400.0,0],["2026-09-22",6200.0,6300.0,6200.0,6300.0,2300],["2026-09-23",6300.0,6300.0,6300.0,6300.0,0],["2026-09-24",6300.0,6300.0,6300.0,6300.0,3100],["2026-09-25",6300.0,6300.0,6300.0,6300.0,1200],["2026-09-28",6300.0,6300.0,6300.0,6300.0,0],["2026-09-29",6300.0,6300.0,6300.0,6300.0,0],["2026-09-30",6200.0,6300.0,5800.0,6300.0,1700],["2026-10-01",6200.0,6300.0,6200.0,6200.0,3200],["2026-10-02",6200.0,6200.0,6200.0,6200.0,0],["2026-10-05",6100.0,6100.0,6100.0,6100.0,4000],["2026-10-06",6100.0,6100.0,6100.0,6100.0,2100],["2026-10-07",6100.0,6100.0,6000.0,6000.0,8400],["2026-10-08",6100.0,6100.0,5700.0,5700.0,18200],["2026-10-09",5800.0,5900.0,5200.0,5700.0,10600],["2026-10-12",5700.0,6200.0,5600.0,6000.0,6400]]}