{"sym":"SZE","index":false,"bars":[["2016-12-09",5343.78,5343.78,5239.0,5239.0,1300],["2016-12-12",5239.0,5239.0,5239.0,5239.0,0],["2016-12-13",5239.0,5239.0,5239.0,5239.0,0],["2016-12-14",5239.0,5239.0,5239.0,5239.0,0],["2016-12-15",5239.0,5239.0,5239.0,5239.0,0],["2016-12-16",5972.46,5972.46,4505.54,4505.54,11889],["2016-12-19",6653.53,6653.53,5029.44,5029.44,13317],["2016-12-20",7282.21,7282.21,5605.73,7177.43,12160],["2016-12-21",8172.84,8172.84,6182.02,6182.02,2000],["2016-12-22",5972.46,5972.46,5972.46,5972.46,8200],["2016-12-23",5134.22,6758.31,5134.22,6653.53,3000],["2016-12-26",5553.34,5972.46,5448.56,5448.56,22300],["2016-12-27",5658.12,5658.12,5658.12,5658.12,200],["2016-12-28",5291.39,5762.9,4819.88,4872.27,13400],["2016-12-29",5658.12,5658.12,5658.12,5658.12,1200],["2016-12-30",5081.83,5239.0,5081.83,5239.0,2400],["2017-01-03",5081.83,5081.83,5029.44,5029.44,6000],["2017-01-04",4977.05,4977.05,4977.05,4977.05,48031],["2017-01-05",5239.0,5710.51,4977.05,5710.51,3000],["2017-01-06",5343.78,5396.17,5343.78,5396.17,300],["2017-01-09",5396.17,5396.17,4977.05,5396.17,11200],["2017-01-10",4977.05,4977.05,4977.05,4977.05,2900],["2017-01-11",5500.95,5500.95,5029.44,5029.44,12150],["2017-01-12",5291.39,5291.39,5029.44,5029.44,600],["2017-01-13",4977.05,4977.05,4977.05,4977.05,600],["2017-01-16",4977.05,4977.05,4977.05,4977.05,2200],["2017-01-17",4977.05,4977.05,4977.05,4977.05,11100],["2017-01-18",5186.61,5186.61,5186.61,5186.61,300],["2017-01-19",5186.61,5186.61,5186.61,5186.61,0],["2017-01-20",5029.44,5029.44,4977.05,4977.05,1000],["2017-01-23",4977.05,4977.05,4977.05,4977.05,25100],["2017-01-24",4295.98,5186.61,4295.98,5186.61,500],["2017-01-25",4977.05,4977.05,4977.05,4977.05,6100],["2017-02-02",5134.22,5134.22,5134.22,5134.22,200],["2017-02-03",5134.22,5134.22,5134.22,5134.22,0],["2017-02-06",5867.68,5867.68,5029.44,5029.44,500],["2017-02-07",6548.75,6548.75,5081.83,5081.83,500],["2017-02-08",6234.41,6234.41,6234.41,6234.41,0],["2017-02-09",5343.78,5343.78,5343.78,5343.78,5500],["2017-02-10",5029.44,5029.44,5029.44,5029.44,1100],["2017-02-13",4348.37,5239.0,4348.37,5239.0,500],["2017-02-14",4977.05,4977.05,4977.05,4977.05,1700],["2017-02-15",4295.98,4295.98,4295.98,4295.98,200],["2017-02-16",4295.98,4295.98,4295.98,4295.98,10508],["2017-02-17",4295.98,4295.98,4295.98,4295.98,0],["2017-02-20",4295.98,4295.98,4295.98,4295.98,0],["2017-02-21",4295.98,4295.98,4295.98,4295.98,0],["2017-02-22",4295.98,4295.98,4295.98,4295.98,0],["2017-02-23",4924.66,4924.66,4924.66,4924.66,100],["2017-02-24",4924.66,4924.66,4924.66,4924.66,0],["2017-02-27",5029.44,5081.83,5029.44,5081.83,200],["2017-02-28",5239.0,5239.0,5239.0,5239.0,100],["2017-03-01",4505.54,4505.54,4505.54,4505.54,100],["2017-03-02",5029.44,5134.22,5029.44,5134.22,900],["2017-03-03",4453.15,5186.61,4453.15,5186.61,300],["2017-03-06",4977.05,4977.05,4295.98,4977.05,21000],["2017-03-07",4977.05,4977.05,4977.05,4977.05,0],["2017-03-08",5239.0,5500.95,4557.93,5500.95,5100],["2017-03-09",4610.32,5343.78,4610.32,5343.78,5700],["2017-03-10",5396.17,5396.17,5396.17,5396.17,200],["2017-03-13",5396.17,5396.17,5396.17,5396.17,100],["2017-03-14",5396.17,5396.17,5239.0,5239.0,12000],["2017-03-15",5239.0,5239.0,5239.0,5239.0,10000],["2017-03-16",5396.17,5396.17,5239.0,5239.0,11200],["2017-03-17",4505.54,5239.0,4505.54,5239.0,2200],["2017-03-20",5291.39,5396.17,4977.05,5396.17,12366],["2017-03-21",5396.17,5396.17,4505.54,4977.05,12272],["2017-03-22",5239.0,5239.0,5239.0,5239.0,100],["2017-03-23",5081.83,5081.83,4610.32,4977.05,23200],["2017-03-24",4977.05,4977.05,4819.88,4819.88,16459],["2017-03-27",4819.88,4819.88,4715.1,4767.49,28060],["2017-03-28",4715.1,4715.1,4715.1,4715.1,1201],["2017-03-29",4715.1,4715.1,4715.1,4715.1,0],["2017-03-30",4715.1,4715.1,4715.1,4715.1,0],["2017-03-31",4715.1,4715.1,4715.1,4715.1,0],["2017-04-03",4715.1,4715.1,4715.1,4715.1,2000],["2017-04-04",4715.1,4715.1,4715.1,4715.1,2000],["2017-04-05",4715.1,4715.1,4715.1,4715.1,0],["2017-04-07",4715.1,4715.1,4715.1,4715.1,9300],["2017-04-10",4715.1,5239.0,4715.1,5239.0,8789],["2017-04-11",5239.0,5239.0,5239.0,5239.0,6803],["2017-04-12",5239.0,5239.0,5239.0,5239.0,130],["2017-04-13",5134.22,5343.78,5134.22,5186.61,2600],["2017-04-14",5134.22,5134.22,4453.15,4715.1,18268],["2017-04-17",4715.1,4715.1,4715.1,4715.1,4400],["2017-04-18",4767.49,4767.49,4715.1,4715.1,9843],["2017-04-19",4715.1,4715.1,4715.1,4715.1,5900],["2017-04-20",4715.1,4715.1,4715.1,4715.1,1800],["2017-04-21",4819.88,4819.88,4715.1,4819.88,1200],["2017-04-24",4819.88,4819.88,4819.88,4819.88,0],["2017-04-25",4705.12,4705.12,4705.12,4705.12,4300],["2017-04-26",4705.12,4705.12,4705.12,4705.12,5020],["2017-04-27",5164.15,5164.15,5164.15,5164.15,400],["2017-04-28",5164.15,5164.15,5164.15,5164.15,0],["2017-05-03",5164.15,5164.15,5164.15,5164.15,77],["2017-05-04",4877.26,4877.26,4705.12,4705.12,1199],["2017-05-05",4705.12,4705.12,4705.12,4705.12,300],["2017-05-08",4705.12,4705.12,4705.12,4705.12,0],["2017-05-09",4705.12,4705.12,4705.12,4705.12,0],["2017-05-10",4705.12,4705.12,4705.12,4705.12,0],["2017-05-11",4705.12,4705.12,4705.12,4705.12,600],["2017-05-12",5164.15,5164.15,5164.15,5164.15,200],["2017-05-15",4934.64,5164.15,4877.26,4877.26,5100],["2017-05-16",5164.15,5164.15,5164.15,5164.15,100],["2017-05-17",4819.88,4819.88,4819.88,4819.88,13368],["2017-05-18",4188.7,4877.26,4188.7,4819.88,18441],["2017-05-19",5106.78,5106.78,4819.88,4819.88,2200],["2017-05-22",4877.26,4877.26,4877.26,4877.26,5054],["2017-05-23",4819.88,4819.88,4705.12,4819.88,26251],["2017-05-24",4819.88,4819.88,4819.88,4819.88,1000],["2017-05-25",4819.88,4819.88,4819.88,4819.88,10500],["2017-05-26",4819.88,4819.88,4819.88,4819.88,36974],["2017-05-29",4647.74,4762.5,4647.74,4762.5,14600],["2017-05-30",4762.5,4762.5,4762.5,4762.5,300],["2017-05-31",4762.5,4762.5,4762.5,4762.5,10],["2017-06-01",4762.5,4762.5,4762.5,4762.5,12007],["2017-06-02",4762.5,4762.5,4762.5,4762.5,0],["2017-06-05",4647.74,4647.74,4590.36,4590.36,19100],["2017-06-06",4647.74,4647.74,4647.74,4647.74,181],["2017-06-07",4647.74,4647.74,4647.74,4647.74,0],["2017-06-08",4647.74,4647.74,4647.74,4647.74,0],["2017-06-09",4647.74,4647.74,4647.74,4647.74,200],["2017-06-12",4705.12,4705.12,4705.12,4705.12,7377],["2017-06-13",4705.12,4705.12,4705.12,4705.12,0],["2017-06-14",4705.12,4762.5,4705.12,4762.5,4500],["2017-06-15",4877.26,4877.26,4705.12,4705.12,200],["2017-06-16",4705.12,4705.12,4705.12,4705.12,110],["2017-06-19",4705.12,4705.12,4705.12,4705.12,200],["2017-06-20",4705.12,4705.12,4705.12,4705.12,0],["2017-06-21",4705.12,4705.12,4705.12,4705.12,0],["2017-06-22",4705.12,4705.12,4705.12,4705.12,0],["2017-06-23",4705.12,4705.12,4705.12,4705.12,0],["2017-06-26",4705.12,4705.12,4705.12,4705.12,1000],["2017-06-27",4705.12,4705.12,4705.12,4705.12,0],["2017-06-28",4705.12,4705.12,4705.12,4705.12,0],["2017-06-29",4705.12,4705.12,4705.12,4705.12,0],["2017-06-30",4877.26,4877.26,4877.26,4877.26,100],["2017-07-03",4877.26,5164.15,4877.26,5164.15,200],["2017-07-04",5049.4,5049.4,5049.4,5049.4,0],["2017-07-05",4360.84,4360.84,4360.84,4360.84,100],["2017-07-06",4992.02,4992.02,4992.02,4992.02,2500],["2017-07-07",4992.02,4992.02,4992.02,4992.02,0],["2017-07-10",4992.02,4992.02,4992.02,4992.02,0],["2017-07-11",5278.91,5278.91,5278.91,5278.91,100],["2017-07-12",4590.36,4590.36,4590.36,4590.36,100],["2017-07-13",5278.91,5278.91,5278.91,5278.91,100],["2017-07-14",5737.95,5737.95,5737.95,5737.95,300],["2017-07-17",5565.81,5565.81,5565.81,5565.81,0],["2017-07-18",5737.95,5737.95,5737.95,5737.95,100],["2017-07-19",5737.95,5737.95,5737.95,5737.95,0],["2017-07-20",5451.05,5451.05,5451.05,5451.05,1000],["2017-07-21",4705.12,4705.12,4647.74,4647.74,4915],["2017-07-24",4705.12,4705.12,4705.12,4705.12,18],["2017-07-25",4705.12,4705.12,4705.12,4705.12,0],["2017-07-26",4705.12,4705.12,4705.12,4705.12,0],["2017-07-27",4705.12,4705.12,4705.12,4705.12,0],["2017-07-28",4705.12,4705.12,4705.12,4705.12,0],["2017-07-31",4705.12,4705.12,4705.12,4705.12,0],["2017-08-01",4705.12,4705.12,4705.12,4705.12,40],["2017-08-02",5164.15,5164.15,5164.15,5164.15,100],["2017-08-03",4475.6,5680.57,4475.6,4475.6,300],["2017-08-04",4877.26,4877.26,4877.26,4877.26,0],["2017-08-07",4877.26,4877.26,4877.26,4877.26,0],["2017-08-08",4246.08,4762.5,4246.08,4762.5,1100],["2017-08-09",4705.12,4705.12,4705.12,4705.12,0],["2017-08-10",4705.12,4705.12,4705.12,4705.12,0],["2017-08-11",4705.12,4705.12,4705.12,4705.12,0],["2017-08-14",4762.5,4762.5,4762.5,4762.5,18203],["2017-08-15",4131.32,4819.88,4131.32,4819.88,200],["2017-08-16",4762.5,4762.5,4762.5,4762.5,14600],["2017-08-17",4762.5,4762.5,4590.36,4590.36,16300],["2017-08-18",4705.12,4705.12,4590.36,4590.36,51900],["2017-08-21",3959.19,4590.36,3959.19,4590.36,300],["2017-08-22",4475.6,4475.6,4475.6,4475.6,10800],["2017-08-23",4532.98,4590.36,4418.22,4590.36,15046],["2017-08-24",4475.6,4475.6,4418.22,4475.6,16968],["2017-08-25",4475.6,4475.6,4418.22,4418.22,12700],["2017-08-28",3959.19,4303.46,3959.19,4303.46,6370],["2017-08-29",4303.46,4303.46,4303.46,4303.46,20624],["2017-08-30",4303.46,4303.46,4303.46,4303.46,8021],["2017-08-31",4303.46,4303.46,4246.08,4246.08,26300],["2017-09-01",4246.08,4246.08,4246.08,4246.08,7924],["2017-09-05",4246.08,4303.46,4246.08,4246.08,18090],["2017-09-06",4303.46,4303.46,4303.46,4303.46,9172],["2017-09-07",4188.7,4303.46,4188.7,4303.46,18612],["2017-09-08",4590.36,4590.36,4590.36,4590.36,319],["2017-09-11",3959.19,4360.84,3959.19,4360.84,320],["2017-09-12",4360.84,4360.84,4360.84,4360.84,130],["2017-09-13",4303.46,4303.46,4303.46,4303.46,7100],["2017-09-14",4360.84,4360.84,4303.46,4303.46,12102],["2017-09-15",4303.46,4303.46,4303.46,4303.46,1000],["2017-09-18",4303.46,4303.46,4303.46,4303.46,4300],["2017-09-19",4303.46,4303.46,4303.46,4303.46,100],["2017-09-20",4303.46,4303.46,4303.46,4303.46,0],["2017-09-21",4303.46,4303.46,4303.46,4303.46,0],["2017-09-22",4303.46,4303.46,4303.46,4303.46,1005],["2017-09-25",4303.46,4360.84,4303.46,4360.84,15992],["2017-09-26",4303.46,4303.46,4303.46,4303.46,10],["2017-09-27",4303.46,4303.46,4303.46,4303.46,0],["2017-09-28",4303.46,4303.46,4303.46,4303.46,9810],["2017-09-29",4303.46,4360.84,4303.46,4303.46,14008],["2017-10-02",4303.46,4360.84,4303.46,4303.46,25000],["2017-10-03",4303.46,4303.46,4303.46,4303.46,534],["2017-10-04",4303.46,4303.46,4303.46,4303.46,0],["2017-10-05",4303.46,4303.46,4303.46,4303.46,12323],["2017-10-06",4303.46,4475.6,4303.46,4475.6,10000],["2017-10-09",4303.46,4360.84,4303.46,4360.84,9486],["2017-10-10",4303.46,4303.46,4303.46,4303.46,0],["2017-10-11",4303.46,4303.46,4303.46,4303.46,2057],["2017-10-12",4303.46,4303.46,4303.46,4303.46,16123],["2017-10-13",4303.46,4303.46,4303.46,4303.46,0],["2017-10-16",4303.46,4360.84,4303.46,4360.84,8736],["2017-10-17",4418.22,4532.98,4303.46,4303.46,8016],["2017-10-18",4303.46,4303.46,4303.46,4303.46,5405],["2017-10-19",4303.46,4303.46,4303.46,4303.46,0],["2017-10-20",4360.84,4360.84,4303.46,4303.46,2000],["2017-10-23",4303.46,4360.84,4303.46,4303.46,11800],["2017-10-24",4303.46,4360.84,4303.46,4360.84,20395],["2017-10-25",4303.46,4303.46,4303.46,4303.46,10195],["2017-10-26",4303.46,4303.46,4303.46,4303.46,0],["2017-10-27",4303.46,4303.46,4303.46,4303.46,0],["2017-10-30",4303.46,4418.22,4303.46,4418.22,13000],["2017-10-31",4418.22,4418.22,4418.22,4418.22,0],["2017-11-01",4303.46,4303.46,4303.46,4303.46,5003],["2017-11-02",4303.46,4303.46,4303.46,4303.46,300],["2017-11-03",4303.46,4303.46,4303.46,4303.46,0],["2017-11-06",4303.46,4303.46,4303.46,4303.46,1],["2017-11-07",4303.46,4303.46,4303.46,4303.46,4],["2017-11-08",4303.46,4303.46,4303.46,4303.46,37],["2017-11-09",4303.46,4303.46,4303.46,4303.46,3],["2017-11-10",4303.46,4303.46,4303.46,4303.46,0],["2017-11-13",4360.84,4418.22,4360.84,4360.84,5200],["2017-11-14",4418.22,4418.22,4418.22,4418.22,800],["2017-11-15",4418.22,4418.22,4418.22,4418.22,0],["2017-11-16",4418.22,4418.22,4418.22,4418.22,0],["2017-11-17",4360.84,4360.84,4360.84,4360.84,5010],["2017-11-20",4360.84,4532.98,4360.84,4532.98,32200],["2017-11-21",4418.22,4475.6,4418.22,4475.6,1100],["2017-11-22",4418.22,4475.6,4418.22,4475.6,2100],["2017-11-23",4705.12,4705.12,4705.12,4705.12,100],["2017-11-24",4705.12,4705.12,4705.12,4705.12,0],["2017-11-27",4590.36,4590.36,4590.36,4590.36,100],["2017-11-28",4590.36,4590.36,4590.36,4590.36,0],["2017-11-29",4590.36,4590.36,4590.36,4590.36,0],["2017-11-30",4475.6,4705.12,4303.46,4705.12,6707],["2017-12-01",4418.22,4418.22,4418.22,4418.22,0],["2017-12-04",4418.22,4418.22,4418.22,4418.22,0],["2017-12-05",4418.22,4418.22,4418.22,4418.22,0],["2017-12-06",4418.22,4418.22,4418.22,4418.22,0],["2017-12-07",4360.84,4360.84,4360.84,4360.84,2608],["2017-12-08",4360.84,4360.84,4360.84,4360.84,0],["2017-12-11",4360.84,4360.84,4360.84,4360.84,0],["2017-12-12",4360.84,4360.84,4360.84,4360.84,7],["2017-12-13",4418.22,4418.22,4418.22,4418.22,300],["2017-12-14",4418.22,4418.22,4418.22,4418.22,0],["2017-12-15",4418.22,4418.22,4418.22,4418.22,2000],["2017-12-18",4303.46,4360.84,4303.46,4360.84,30483],["2017-12-19",4303.46,4303.46,4303.46,4303.46,18143],["2017-12-20",4303.46,4303.46,4246.08,4303.46,21712],["2017-12-21",4360.84,4360.84,4360.84,4360.84,1500],["2017-12-22",4360.84,4360.84,4360.84,4360.84,0],["2017-12-25",4360.84,4360.84,4360.84,4360.84,200],["2017-12-26",4360.84,4360.84,4360.84,4360.84,0],["2017-12-27",4360.84,4360.84,4360.84,4360.84,0],["2017-12-28",4303.46,4590.36,4303.46,4590.36,21406],["2017-12-29",4418.22,4418.22,4418.22,4418.22,7],["2018-01-02",4303.46,4303.46,4303.46,4303.46,4731],["2018-01-03",4303.46,4303.46,4303.46,4303.46,0],["2018-01-04",4303.46,4303.46,4303.46,4303.46,0],["2018-01-05",4303.46,4303.46,4303.46,4303.46,100],["2018-01-08",4303.46,4303.46,4303.46,4303.46,0],["2018-01-09",4303.46,4303.46,4303.46,4303.46,0],["2018-01-10",4590.36,4590.36,4590.36,4590.36,300],["2018-01-11",4360.84,4360.84,4303.46,4360.84,11710],["2018-01-12",4303.46,4303.46,4303.46,4303.46,0],["2018-01-15",4647.74,4647.74,4647.74,4647.74,200],["2018-01-16",4590.36,4590.36,4590.36,4590.36,2000],["2018-01-17",4590.36,4590.36,4590.36,4590.36,2000],["2018-01-18",4590.36,4590.36,4590.36,4590.36,11608],["2018-01-19",4590.36,4590.36,4360.84,4590.36,6250],["2018-01-22",4360.84,4360.84,4303.46,4360.84,28402],["2018-01-23",4360.84,4360.84,4360.84,4360.84,2000],["2018-01-24",4360.84,4360.84,4360.84,4360.84,0],["2018-01-25",4590.36,4590.36,4590.36,4590.36,157],["2018-01-26",4590.36,4590.36,4590.36,4590.36,0],["2018-01-29",4590.36,4590.36,4590.36,4590.36,0],["2018-01-30",4590.36,4590.36,4590.36,4590.36,0],["2018-01-31",4590.36,4590.36,4590.36,4590.36,2300],["2018-02-01",4590.36,4590.36,4590.36,4590.36,0],["2018-02-02",4590.36,4590.36,4590.36,4590.36,0],["2018-02-05",4590.36,4590.36,4590.36,4590.36,7000],["2018-02-06",4590.36,4590.36,4590.36,4590.36,0],["2018-02-07",4590.36,4590.36,4590.36,4590.36,0],["2018-02-08",4590.36,4590.36,4590.36,4590.36,0],["2018-02-09",4360.84,4590.36,4360.84,4590.36,9483],["2018-02-12",4418.22,4418.22,4418.22,4418.22,0],["2018-02-13",4418.22,4418.22,4418.22,4418.22,6600],["2018-02-21",4418.22,4418.22,4418.22,4418.22,100],["2018-02-22",4418.22,4418.22,4418.22,4418.22,0],["2018-02-23",4418.22,4418.22,4418.22,4418.22,0],["2018-02-26",4934.64,4934.64,4934.64,4934.64,300],["2018-02-27",4934.64,4934.64,4934.64,4934.64,0],["2018-02-28",4934.64,4934.64,4934.64,4934.64,0],["2018-03-01",4934.64,4934.64,4934.64,4934.64,0],["2018-03-02",4934.64,4934.64,4934.64,4934.64,0],["2018-03-05",4934.64,4934.64,4934.64,4934.64,0],["2018-03-06",4934.64,4934.64,4934.64,4934.64,0],["2018-03-07",4532.98,4532.98,4532.98,4532.98,100],["2018-03-08",4532.98,4532.98,4532.98,4532.98,0],["2018-03-09",4475.6,4590.36,4303.46,4303.46,13724],["2018-03-12",4418.22,4418.22,4418.22,4418.22,0],["2018-03-13",4418.22,4418.22,4418.22,4418.22,0],["2018-03-14",4418.22,4418.22,4418.22,4418.22,100],["2018-03-15",4590.36,4590.36,4590.36,4590.36,4000],["2018-03-16",4475.6,4475.6,4475.6,4475.6,100],["2018-03-19",4475.6,4475.6,4475.6,4475.6,0],["2018-03-20",4475.6,4475.6,4475.6,4475.6,0],["2018-03-21",4934.64,4934.64,4934.64,4934.64,1000],["2018-03-22",4475.6,4475.6,4475.6,4475.6,100],["2018-03-23",4475.6,4475.6,4475.6,4475.6,0],["2018-03-26",3901.81,5049.4,3901.81,5049.4,215],["2018-03-27",4475.6,4475.6,4475.6,4475.6,0],["2018-03-28",4475.6,4475.6,4475.6,4475.6,0],["2018-03-29",4475.6,4475.6,4475.6,4475.6,5],["2018-03-30",4475.6,4475.6,4475.6,4475.6,0],["2018-04-02",4475.6,4475.6,4475.6,4475.6,6000],["2018-04-03",4475.6,4475.6,4475.6,4475.6,0],["2018-04-04",4475.6,4475.6,4475.6,4475.6,7700],["2018-04-05",5049.4,5049.4,4590.36,4590.36,1100],["2018-04-06",4647.74,4647.74,4647.74,4647.74,0],["2018-04-09",4647.74,4647.74,4647.74,4647.74,0],["2018-04-10",4647.74,4647.74,4647.74,4647.74,0],["2018-04-11",4992.02,4992.02,4877.26,4934.64,2000],["2018-04-12",5106.78,5106.78,5106.78,5106.78,2000],["2018-04-13",5106.78,5106.78,5106.78,5106.78,0],["2018-04-16",4647.74,4647.74,4475.6,4475.6,40100],["2018-04-17",4475.6,5049.4,4475.6,5049.4,15200],["2018-04-18",4590.36,4590.36,4590.36,4590.36,0],["2018-04-19",4590.36,4590.36,4590.36,4590.36,0],["2018-04-20",4475.6,4475.6,4016.56,4016.56,7000],["2018-04-23",4532.98,4532.98,4532.98,4532.98,100],["2018-04-24",4532.98,4532.98,4532.98,4532.98,0],["2018-04-26",4532.98,4532.98,4532.98,4532.98,0],["2018-04-27",4532.98,4532.98,4532.98,4532.98,0],["2018-05-02",3959.19,4532.98,3959.19,4532.98,2400],["2018-05-03",4532.98,4532.98,4532.98,4532.98,2000],["2018-05-04",4532.98,4532.98,4532.98,4532.98,0],["2018-05-07",3959.19,3959.19,3959.19,3959.19,100],["2018-05-08",3959.19,3959.19,3959.19,3959.19,0],["2018-05-09",3959.19,3959.19,3959.19,3959.19,0],["2018-05-10",4532.98,4532.98,4532.98,4532.98,5000],["2018-05-11",4992.02,5049.4,4992.02,5049.4,5000],["2018-05-14",4590.36,4590.36,4590.36,4590.36,100],["2018-05-15",4590.36,4590.36,4590.36,4590.36,0],["2018-05-16",4590.36,4590.36,4590.36,4590.36,0],["2018-05-17",4590.36,4590.36,4590.36,4590.36,0],["2018-05-18",3959.19,3959.19,3959.19,3959.19,100],["2018-05-21",3959.19,3959.19,3959.19,3959.19,0],["2018-05-22",4532.98,4532.98,4532.98,4532.98,3000],["2018-05-23",3959.19,3959.19,3959.19,3959.19,100],["2018-05-24",3959.19,3959.19,3959.19,3959.19,0],["2018-05-25",3959.19,3959.19,3959.19,3959.19,0],["2018-05-28",4532.98,4532.98,4303.46,4303.46,4000],["2018-05-29",4303.46,4303.46,4303.46,4303.46,600],["2018-05-30",4303.46,4303.46,4303.46,4303.46,4300],["2018-05-31",4303.46,4303.46,4303.46,4303.46,0],["2018-06-01",4303.46,4303.46,4131.32,4303.46,14700],["2018-06-04",4303.46,4303.46,4303.46,4303.46,0],["2018-06-05",4303.46,4303.46,4303.46,4303.46,0],["2018-06-06",4303.46,4303.46,4303.46,4303.46,0],["2018-06-07",4303.46,4303.46,4303.46,4303.46,0],["2018-06-08",4303.46,4590.36,4303.46,4590.36,14200],["2018-06-11",4360.84,4360.84,4360.84,4360.84,200],["2018-06-12",4303.46,4590.36,4303.46,4590.36,28200],["2018-06-13",4418.22,4418.22,4418.22,4418.22,0],["2018-06-14",4303.46,4303.46,4303.46,4303.46,100],["2018-06-15",4303.46,4303.46,4303.46,4303.46,8300],["2018-06-18",4303.46,4303.46,4303.46,4303.46,0],["2018-06-19",4303.46,4303.46,4303.46,4303.46,0],["2018-06-20",4131.32,4131.32,4016.56,4016.56,5800],["2018-06-21",4131.32,4131.32,4131.32,4131.32,0],["2018-06-22",4303.46,4303.46,4303.46,4303.46,200],["2018-06-25",4303.46,4303.46,4303.46,4303.46,0],["2018-06-26",4418.22,4418.22,4418.22,4418.22,1000],["2018-06-27",4360.84,4360.84,4360.84,4360.84,300],["2018-06-28",4303.46,4303.46,4303.46,4303.46,200],["2018-06-29",4303.46,4303.46,4303.46,4303.46,0],["2018-07-02",4131.32,4303.46,4016.56,4303.46,10700],["2018-07-03",4073.94,4073.94,4073.94,4073.94,0],["2018-07-04",4303.46,4303.46,4131.32,4131.32,2300],["2018-07-05",4188.7,4188.7,4188.7,4188.7,0],["2018-07-06",4188.7,4188.7,4188.7,4188.7,0],["2018-07-09",4188.7,4188.7,4188.7,4188.7,0],["2018-07-10",4303.46,4303.46,4303.46,4303.46,5800],["2018-07-11",4303.46,4303.46,4303.46,4303.46,100],["2018-07-12",4303.46,4303.46,4303.46,4303.46,3300],["2018-07-13",4303.46,4303.46,4303.46,4303.46,0],["2018-07-16",4303.46,4303.46,4303.46,4303.46,0],["2018-07-17",4303.46,4303.46,4303.46,4303.46,0],["2018-07-18",4303.46,4303.46,4303.46,4303.46,5000],["2018-07-19",4303.46,4303.46,4303.46,4303.46,0],["2018-07-20",4303.46,4303.46,4303.46,4303.46,0],["2018-07-23",4303.46,4303.46,4303.46,4303.46,0],["2018-07-24",4418.22,4418.22,4418.22,4418.22,13000],["2018-07-25",4360.84,4360.84,4360.84,4360.84,100],["2018-07-26",4877.26,4877.26,4418.22,4418.22,200],["2018-07-27",4418.22,4418.22,4418.22,4418.22,500],["2018-07-30",4590.36,4590.36,4246.08,4418.22,1400],["2018-07-31",4733.81,4733.81,4355.1,4418.22,1300],["2018-08-01",4481.34,4481.34,4481.34,4481.34,200],["2018-08-02",5112.51,5112.51,4355.1,4355.1,400],["2018-08-03",4986.28,4986.28,4986.28,4986.28,100],["2018-08-06",5049.4,5049.4,4481.34,4481.34,1200],["2018-08-07",4986.28,4986.28,4986.28,4986.28,0],["2018-08-08",4986.28,4986.28,4986.28,4986.28,0],["2018-08-09",4544.46,4544.46,4544.46,4544.46,100],["2018-08-10",4544.46,4544.46,4544.46,4544.46,0],["2018-08-13",4355.1,4355.1,4355.1,4355.1,100],["2018-08-14",4544.46,4544.46,4544.46,4544.46,700],["2018-08-15",4544.46,4544.46,4544.46,4544.46,0],["2018-08-16",4544.46,4544.46,4544.46,4544.46,0],["2018-08-17",4418.22,4418.22,4291.99,4291.99,3300],["2018-08-20",4291.99,4291.99,4291.99,4291.99,0],["2018-08-21",4860.04,4860.04,4860.04,4860.04,400],["2018-08-22",4860.04,4860.04,4860.04,4860.04,0],["2018-08-23",4860.04,4860.04,4418.22,4418.22,700],["2018-08-24",4418.22,4733.81,4418.22,4733.81,3100],["2018-08-27",4733.81,4733.81,4733.81,4733.81,0],["2018-08-28",4733.81,4733.81,4418.22,4418.22,1700],["2018-08-29",4418.22,4418.22,4418.22,4418.22,0],["2018-08-30",4418.22,4418.22,4418.22,4418.22,100],["2018-08-31",4481.34,4481.34,4418.22,4418.22,11000],["2018-09-04",4418.22,4733.81,4418.22,4733.81,5200],["2018-09-05",4607.57,4607.57,4544.46,4544.46,300],["2018-09-06",4544.46,4544.46,4544.46,4544.46,100],["2018-09-07",4544.46,4544.46,4544.46,4544.46,0],["2018-09-10",4544.46,4544.46,4544.46,4544.46,200],["2018-09-11",4544.46,4544.46,4544.46,4544.46,0],["2018-09-12",4544.46,4544.46,4418.22,4544.46,5500],["2018-09-13",4418.22,4418.22,4418.22,4418.22,0],["2018-09-14",4418.22,4418.22,4418.22,4418.22,0],["2018-09-17",4418.22,4418.22,4418.22,4418.22,0],["2018-09-18",4544.46,4544.46,4544.46,4544.46,100],["2018-09-19",4355.1,4355.1,4355.1,4355.1,100],["2018-09-20",4355.1,4355.1,4355.1,4355.1,0],["2018-09-21",4607.57,4607.57,4607.57,4607.57,400],["2018-09-24",4607.57,4607.57,4607.57,4607.57,4400],["2018-09-25",4607.57,4607.57,4607.57,4607.57,1300],["2018-09-26",4670.69,4670.69,4607.57,4607.57,5900],["2018-09-27",4670.69,4670.69,4607.57,4670.69,700],["2018-09-28",4670.69,4670.69,4291.99,4291.99,1600],["2018-10-01",4670.69,4670.69,4670.69,4670.69,0],["2018-10-02",4670.69,4670.69,4544.46,4670.69,5800],["2018-10-03",4670.69,4670.69,4607.57,4607.57,1100],["2018-10-04",4544.46,4544.46,4544.46,4544.46,100],["2018-10-05",4670.69,4670.69,4670.69,4670.69,2200],["2018-10-08",4607.57,4733.81,4607.57,4733.81,200],["2018-10-09",4670.69,4670.69,4670.69,4670.69,0],["2018-10-10",4670.69,4670.69,4670.69,4670.69,0],["2018-10-11",4670.69,4670.69,4670.69,4670.69,700],["2018-10-12",4291.99,4291.99,4291.99,4291.99,100],["2018-10-15",4291.99,4291.99,4291.99,4291.99,0],["2018-10-16",4291.99,4291.99,4291.99,4291.99,0],["2018-10-17",4733.81,4733.81,3723.93,3723.93,2200],["2018-10-18",4670.69,4670.69,4670.69,4670.69,0],["2018-10-19",4355.1,4355.1,4355.1,4355.1,100],["2018-10-22",4355.1,4355.1,4355.1,4355.1,0],["2018-10-23",4860.04,4860.04,4860.04,4860.04,2000],["2018-10-24",4733.81,4733.81,4733.81,4733.81,1000],["2018-10-25",4418.22,4418.22,4418.22,4418.22,100],["2018-10-26",4418.22,4418.22,4418.22,4418.22,0],["2018-10-29",4418.22,4418.22,4418.22,4418.22,0],["2018-10-30",4733.81,4733.81,4733.81,4733.81,200],["2018-10-31",4733.81,4733.81,4733.81,4733.81,0],["2018-11-01",4102.63,4102.63,4102.63,4102.63,100],["2018-11-02",4670.69,4670.69,4670.69,4670.69,100],["2018-11-05",4039.52,4039.52,4039.52,4039.52,100],["2018-11-06",3850.16,4607.57,3850.16,4607.57,3100],["2018-11-07",4228.87,4228.87,4228.87,4228.87,100],["2018-11-08",4228.87,4228.87,4228.87,4228.87,12265],["2018-11-09",4796.93,4860.04,4796.93,4860.04,3200],["2018-11-12",5554.34,5554.34,4291.99,4291.99,300],["2018-11-13",4291.99,5049.4,4291.99,5049.4,9100],["2018-11-14",4418.22,5049.4,4418.22,5049.4,11200],["2018-11-15",4481.34,4481.34,4481.34,4481.34,100],["2018-11-16",4418.22,4418.22,4418.22,4418.22,100],["2018-11-19",4418.22,4418.22,4418.22,4418.22,40418],["2018-11-20",4418.22,4418.22,4418.22,4418.22,0],["2018-11-21",4544.46,4544.46,4544.46,4544.46,100],["2018-11-22",4544.46,4544.46,4544.46,4544.46,0],["2018-11-23",4544.46,4544.46,4544.46,4544.46,0],["2018-11-26",4544.46,4544.46,4544.46,4544.46,8438],["2018-11-27",4544.46,4544.46,4544.46,4544.46,7417],["2018-11-28",4733.81,5049.4,4544.46,4733.81,7400],["2018-11-29",4733.81,4733.81,4733.81,4733.81,0],["2018-11-30",4355.1,4355.1,4355.1,4355.1,100],["2018-12-03",4607.57,4860.04,4607.57,4860.04,1100],["2018-12-04",4544.46,5364.98,4544.46,5364.98,3200],["2018-12-05",4607.57,4607.57,4607.57,4607.57,100],["2018-12-06",5238.75,5238.75,4670.69,5238.75,9200],["2018-12-07",5933.04,5933.04,4670.69,4670.69,400],["2018-12-10",4733.81,4733.81,4733.81,4733.81,100],["2018-12-11",5049.4,5049.4,4733.81,5049.4,13600],["2018-12-12",5049.4,5238.75,5049.4,5238.75,14600],["2018-12-13",5049.4,5049.4,5049.4,5049.4,16100],["2018-12-14",5049.4,5112.51,4670.69,5112.51,19100],["2018-12-17",5049.4,5049.4,5049.4,5049.4,4100],["2018-12-18",5049.4,5049.4,5049.4,5049.4,2000],["2018-12-19",4733.81,4733.81,4733.81,4733.81,100],["2018-12-20",5049.4,5049.4,5049.4,5049.4,1000],["2018-12-21",5049.4,5049.4,5049.4,5049.4,1000],["2018-12-24",5049.4,5049.4,5049.4,5049.4,0],["2018-12-25",5049.4,5049.4,5049.4,5049.4,0],["2018-12-26",5049.4,5049.4,5049.4,5049.4,0],["2018-12-27",4796.93,5049.4,4796.93,5049.4,5100],["2018-12-28",5743.69,5743.69,5112.51,5112.51,600],["2019-01-02",5617.45,5617.45,5301.87,5301.87,5100],["2019-01-03",5238.75,5996.16,5238.75,5996.16,5600],["2019-01-04",5112.51,5112.51,5112.51,5112.51,100],["2019-01-07",4796.93,5112.51,4796.93,4796.93,11300],["2019-01-08",4860.04,4860.04,4860.04,4860.04,100],["2019-01-09",4733.81,4733.81,4733.81,4733.81,100],["2019-01-10",4544.46,4544.46,4544.46,4544.46,100],["2019-01-11",4544.46,4544.46,4544.46,4544.46,0],["2019-01-14",4544.46,4544.46,4544.46,4544.46,0],["2019-01-15",4544.46,4544.46,4544.46,4544.46,0],["2019-01-16",4544.46,4544.46,4544.46,4544.46,0],["2019-01-17",4544.46,4544.46,4544.46,4544.46,0],["2019-01-18",4544.46,4544.46,4544.46,4544.46,0],["2019-01-21",4544.46,4544.46,4544.46,4544.46,0],["2019-01-22",4544.46,4544.46,4544.46,4544.46,0],["2019-01-23",4544.46,4670.69,4544.46,4670.69,1100],["2019-01-24",4607.57,4607.57,4607.57,4607.57,0],["2019-01-25",4607.57,4607.57,4607.57,4607.57,0],["2019-01-28",4733.81,4733.81,4733.81,4733.81,300],["2019-01-29",4733.81,4733.81,4733.81,4733.81,0],["2019-01-30",4670.69,4670.69,4670.69,4670.69,100],["2019-01-31",4670.69,4670.69,4670.69,4670.69,0],["2019-02-01",4670.69,4670.69,4670.69,4670.69,0],["2019-02-11",4670.69,4670.69,4670.69,4670.69,0],["2019-02-12",4670.69,4670.69,4670.69,4670.69,0],["2019-02-13",4670.69,4670.69,4670.69,4670.69,0],["2019-02-14",4670.69,4670.69,4670.69,4670.69,0],["2019-02-15",4670.69,4670.69,4670.69,4670.69,0],["2019-02-18",4670.69,4670.69,4670.69,4670.69,0],["2019-02-19",4670.69,4670.69,4670.69,4670.69,0],["2019-02-20",5301.87,5301.87,4796.93,4796.93,700],["2019-02-21",4796.93,4796.93,4796.93,4796.93,100],["2019-02-22",4796.93,4796.93,4796.93,4796.93,0],["2019-02-25",4796.93,4796.93,4796.93,4796.93,0],["2019-02-26",4796.93,4796.93,4796.93,4796.93,0],["2019-02-27",4670.69,4670.69,4670.69,4670.69,100],["2019-02-28",5364.98,5364.98,5364.98,5364.98,1100],["2019-03-01",4796.93,4796.93,4796.93,4796.93,200],["2019-03-04",5491.22,5491.22,4860.04,4860.04,14100],["2019-03-05",4923.16,5049.4,4923.16,5049.4,400],["2019-03-06",5364.98,5364.98,5364.98,5364.98,400],["2019-03-07",5364.98,5364.98,5364.98,5364.98,0],["2019-03-08",5049.4,5049.4,5049.4,5049.4,200],["2019-03-11",5049.4,5049.4,5049.4,5049.4,15300],["2019-03-12",5301.87,5301.87,5175.63,5175.63,200],["2019-03-13",5617.45,5617.45,5049.4,5617.45,800],["2019-03-14",5617.45,5617.45,5617.45,5617.45,100],["2019-03-15",5617.45,5617.45,5617.45,5617.45,0],["2019-03-18",5617.45,5617.45,5617.45,5617.45,0],["2019-03-19",5617.45,5617.45,5617.45,5617.45,0],["2019-03-20",5112.51,5617.45,5112.51,5617.45,900],["2019-03-21",5617.45,5617.45,5617.45,5617.45,100],["2019-03-22",5617.45,5617.45,5617.45,5617.45,0],["2019-03-25",4860.04,4860.04,4860.04,4860.04,2000],["2019-03-26",5428.1,5428.1,5428.1,5428.1,100],["2019-03-27",4860.04,4860.04,4670.69,4670.69,13000],["2019-03-28",5364.98,5364.98,5364.98,5364.98,100],["2019-03-29",5364.98,5364.98,5364.98,5364.98,0],["2019-04-01",5049.4,5049.4,5049.4,5049.4,19897],["2019-04-02",4796.93,5428.1,4796.93,5428.1,4300],["2019-04-03",5238.75,5238.75,5238.75,5238.75,100],["2019-04-04",5238.75,5238.75,5238.75,5238.75,0],["2019-04-05",5617.45,5680.57,5617.45,5680.57,5200],["2019-04-08",5238.75,5428.1,5238.75,5428.1,200],["2019-04-09",4986.28,4986.28,4986.28,4986.28,200],["2019-04-10",4986.28,4986.28,4986.28,4986.28,0],["2019-04-11",4986.28,4986.28,4986.28,4986.28,0],["2019-04-12",4986.28,4986.28,4986.28,4986.28,0],["2019-04-16",5364.98,5364.98,5364.98,5364.98,5400],["2019-04-17",5301.87,5301.87,5301.87,5301.87,100],["2019-04-18",5301.87,5301.87,5301.87,5301.87,0],["2019-04-19",5491.22,5491.22,5491.22,5491.22,5000],["2019-04-22",5049.4,5554.34,5049.4,5554.34,13600],["2019-04-23",5175.63,5175.63,5175.63,5175.63,100],["2019-04-24",5175.63,5175.63,5175.63,5175.63,0],["2019-04-25",5175.63,5175.63,5175.63,5175.63,0],["2019-04-26",5112.51,5112.51,5112.51,5112.51,100],["2019-05-02",5364.98,5364.98,5364.98,5364.98,3000],["2019-05-03",5112.51,5428.1,5112.51,5428.1,2200],["2019-05-06",5175.63,5428.1,5175.63,5428.1,3300],["2019-05-07",4860.04,4860.04,4860.04,4860.04,200],["2019-05-08",5428.1,5428.1,5428.1,5428.1,5300],["2019-05-09",4796.93,5491.22,4796.93,5491.22,6500],["2019-05-10",5112.51,5491.22,5112.51,5491.22,7100],["2019-05-13",5175.63,5175.63,5175.63,5175.63,200],["2019-05-14",5491.22,5491.22,5491.22,5491.22,200],["2019-05-15",5491.22,5491.22,5491.22,5491.22,0],["2019-05-16",5554.34,5554.34,5554.34,5554.34,7892],["2019-05-17",5554.34,5554.34,5554.34,5554.34,0],["2019-05-20",4860.04,4860.04,4860.04,4860.04,7080],["2019-05-21",5554.34,5554.34,5554.34,5554.34,4300],["2019-05-22",6374.86,6374.86,5112.51,5554.34,2400],["2019-05-23",5554.34,5554.34,5554.34,5554.34,28921],["2019-05-24",4923.16,5617.45,4923.16,5617.45,400],["2019-05-27",5364.98,6059.28,5364.98,6059.28,9229],["2019-05-28",5617.45,5617.45,5617.45,5617.45,100],["2019-05-29",5617.45,5617.45,5617.45,5617.45,2000],["2019-05-30",5617.45,5617.45,5617.45,5617.45,0],["2019-05-31",5112.51,5112.51,5112.51,5112.51,100],["2019-06-03",5617.45,5617.45,5617.45,5617.45,2000],["2019-06-04",5680.57,5680.57,5680.57,5680.57,5956],["2019-06-05",5806.81,5806.81,5112.51,5112.51,11200],["2019-06-06",5112.51,5617.45,5112.51,5617.45,300],["2019-06-07",5428.1,5428.1,5428.1,5428.1,0],["2019-06-10",5175.63,5428.1,5175.63,5428.1,15053],["2019-06-11",5680.57,5933.04,5680.57,5933.04,17500],["2019-06-12",5175.63,5175.63,5175.63,5175.63,100],["2019-06-13",5428.1,5869.92,5428.1,5869.92,300],["2019-06-14",5554.34,5554.34,5554.34,5554.34,7554],["2019-06-17",5554.34,5554.34,5554.34,5554.34,0],["2019-06-18",5554.34,5554.34,5554.34,5554.34,0],["2019-06-19",5554.34,5554.34,5554.34,5554.34,0],["2019-06-20",5238.75,5238.75,5238.75,5238.75,100],["2019-06-21",5238.75,5238.75,5238.75,5238.75,0],["2019-06-24",5554.34,5554.34,5554.34,5554.34,6650],["2019-06-25",5617.45,5617.45,5617.45,5617.45,4500],["2019-06-26",5617.45,5617.45,5617.45,5617.45,1000],["2019-06-27",5680.57,5680.57,5617.45,5617.45,6000],["2019-06-28",5680.57,5680.57,5680.57,5680.57,0],["2019-07-01",5996.16,5996.16,5996.16,5996.16,100],["2019-07-02",5680.57,5680.57,5680.57,5680.57,8020],["2019-07-03",5680.57,5680.57,5680.57,5680.57,0],["2019-07-04",5680.57,5680.57,5680.57,5680.57,2000],["2019-07-05",5680.57,5680.57,5680.57,5680.57,0],["2019-07-08",5680.57,5680.57,5680.57,5680.57,0],["2019-07-09",5680.57,5680.57,5680.57,5680.57,0],["2019-07-10",5933.04,5933.04,5933.04,5933.04,100],["2019-07-11",5996.16,6311.74,5996.16,6311.74,8000],["2019-07-12",6248.63,6248.63,6248.63,6248.63,100],["2019-07-15",7069.15,7069.15,7069.15,7069.15,300],["2019-07-16",8015.92,8015.92,6059.28,6059.28,900],["2019-07-17",7258.51,7258.51,6248.63,6248.63,16325],["2019-07-18",6879.8,6879.8,6627.33,6627.33,2100],["2019-07-19",6311.74,6311.74,6311.74,6311.74,5300],["2019-07-22",7195.39,7195.39,6311.74,6311.74,1100],["2019-07-23",7258.51,7258.51,6311.74,6311.74,4500],["2019-07-24",7510.98,7510.98,6374.86,6374.86,9239],["2019-07-25",6879.8,6879.8,6311.74,6690.45,2200],["2019-07-26",6564.21,6690.45,6311.74,6690.45,12600],["2019-07-29",6879.8,6942.92,6627.33,6879.8,4600],["2019-07-30",6942.92,7258.51,6942.92,7258.51,21300],["2019-07-31",7006.04,8015.92,7006.04,7700.33,17700],["2019-08-01",7700.33,8583.97,7700.33,8583.97,37800],["2019-08-02",8331.5,9278.27,8331.5,9278.27,108706],["2019-08-05",10540.61,10540.61,9467.62,10540.61,106900],["2019-08-06",10729.97,11992.32,10729.97,11992.32,149700],["2019-08-07",12307.9,13254.66,10225.03,11487.38,139900],["2019-08-08",10467.04,11121.22,10074.52,10074.52,70600],["2019-08-09",10074.52,10924.97,9027.82,10401.62,71700],["2019-08-12",10401.62,10401.62,9747.43,10336.2,14900],["2019-08-13",10139.94,10139.94,8896.98,9224.07,87500],["2019-08-14",10467.04,10467.04,8896.98,9224.07,29700],["2019-08-15",8831.56,9289.49,8831.56,9224.07,13700],["2019-08-16",9420.33,9420.33,8896.98,9027.82,28300],["2019-08-19",9485.75,9485.75,8766.14,8962.4,68600],["2019-08-20",9158.66,9943.68,8831.56,9682.01,86400],["2019-08-21",9943.68,10336.2,9878.26,10074.52,87362],["2019-08-22",9878.26,10139.94,9616.59,9682.01,12500],["2019-08-23",9878.26,9878.26,9158.66,9354.91,48100],["2019-08-26",9682.01,9747.43,9289.49,9420.33,31100],["2019-08-27",9682.01,9682.01,9224.07,9485.75,55300],["2019-08-28",9289.49,9551.17,9158.66,9158.66,29300],["2019-08-29",10139.94,10139.94,8962.4,9027.82,34100],["2019-08-30",9158.66,9354.91,9158.66,9224.07,29484],["2019-09-03",9551.17,9551.17,8308.21,8308.21,32300],["2019-09-04",8896.98,8896.98,7457.76,7784.86,63200],["2019-09-05",8111.95,8700.72,8111.95,8177.37,43625],["2019-09-06",8569.88,8700.72,8111.95,8242.79,16100],["2019-09-09",7850.28,7915.7,7654.02,7654.02,13800],["2019-09-10",7588.6,7588.6,6934.41,7261.51,40100],["2019-09-11",7196.09,7850.28,7196.09,7850.28,25900],["2019-09-12",7719.44,8177.37,7719.44,7850.28,15300],["2019-09-13",7719.44,7850.28,7719.44,7784.86,13100],["2019-09-16",7850.28,7850.28,7784.86,7784.86,13100],["2019-09-17",7784.86,8504.47,7784.86,8242.79,33000],["2019-09-18",8177.37,8177.37,7850.28,8046.53,6100],["2019-09-19",8046.53,8111.95,8046.53,8111.95,20141],["2019-09-20",7654.02,8111.95,7654.02,8111.95,3100],["2019-09-23",7784.86,7784.86,7326.92,7392.34,12300],["2019-09-24",7392.34,7588.6,7392.34,7523.18,28400],["2019-09-25",7523.18,7850.28,7523.18,7850.28,7400],["2019-09-26",7719.44,7915.7,7719.44,7850.28,8567],["2019-09-27",7850.28,7850.28,7719.44,7850.28,8800],["2019-09-30",7850.28,7850.28,7784.86,7784.86,2000],["2019-10-01",7784.86,7784.86,7719.44,7719.44,8000],["2019-10-02",7784.86,7784.86,7784.86,7784.86,400],["2019-10-03",7784.86,7784.86,7588.6,7719.44,1900],["2019-10-04",7654.02,7654.02,7523.18,7523.18,3700],["2019-10-07",7654.02,7654.02,7457.76,7654.02,11600],["2019-10-08",7457.76,7588.6,7457.76,7457.76,8700],["2019-10-09",7784.86,8177.37,7523.18,7915.7,6600],["2019-10-10",8046.53,8046.53,7784.86,7784.86,2100],["2019-10-11",7784.86,7784.86,7654.02,7654.02,200],["2019-10-14",7719.44,7719.44,7392.34,7392.34,800],["2019-10-15",7261.51,7588.6,7261.51,7588.6,2400],["2019-10-16",7457.76,7457.76,7392.34,7457.76,6600],["2019-10-17",7457.76,7457.76,7392.34,7392.34,7400],["2019-10-18",6738.15,7719.44,6738.15,7719.44,1900],["2019-10-21",7523.18,7523.18,7457.76,7457.76,6300],["2019-10-22",7457.76,7654.02,7457.76,7654.02,3800],["2019-10-23",7784.86,7784.86,7392.34,7654.02,28031],["2019-10-24",6738.15,7457.76,6738.15,6999.83,13100],["2019-10-25",6999.83,7196.09,6868.99,6868.99,19700],["2019-10-28",7654.02,7654.02,6868.99,6999.83,11300],["2019-10-29",6868.99,7196.09,6868.99,6934.41,1900],["2019-10-30",7196.09,7196.09,6999.83,6999.83,6100],["2019-10-31",6999.83,6999.83,6934.41,6934.41,13800],["2019-11-01",6803.57,7196.09,6803.57,6934.41,6100],["2019-11-04",6672.73,6934.41,6607.32,6738.15,12900],["2019-11-05",6672.73,6868.99,6672.73,6738.15,6900],["2019-11-06",6738.15,6738.15,6672.73,6672.73,4400],["2019-11-07",6672.73,6672.73,6672.73,6672.73,1000],["2019-11-08",6738.15,6738.15,6738.15,6738.15,500],["2019-11-11",6738.15,6738.15,6738.15,6738.15,1100],["2019-11-12",6738.15,6738.15,6541.9,6607.32,14500],["2019-11-13",6672.73,6672.73,6672.73,6672.73,100],["2019-11-14",6083.96,6541.9,6083.96,6541.9,2600],["2019-11-15",6214.8,6541.9,6214.8,6541.9,1200],["2019-11-18",6345.64,6345.64,6345.64,6345.64,1100],["2019-11-19",6018.55,6345.64,6018.55,6345.64,69799],["2019-11-20",6083.96,6476.48,6083.96,6476.48,700],["2019-11-21",6607.32,6607.32,6541.9,6541.9,4931],["2019-11-22",6607.32,6607.32,6411.06,6607.32,400],["2019-11-25",6280.22,6541.9,6280.22,6541.9,2100],["2019-11-26",6280.22,6541.9,6280.22,6476.48,1200],["2019-11-27",6345.64,6476.48,6345.64,6476.48,7500],["2019-11-28",6411.06,6607.32,6345.64,6476.48,7300],["2019-11-29",6411.06,6411.06,6411.06,6411.06,600],["2019-12-02",6476.48,6476.48,6476.48,6476.48,3000],["2019-12-03",6476.48,6541.9,6476.48,6541.9,1500],["2019-12-04",6280.22,6280.22,6280.22,6280.22,14533],["2019-12-05",6476.48,6672.73,6476.48,6672.73,5200],["2019-12-06",6541.9,6607.32,6541.9,6607.32,2700],["2019-12-09",6411.06,6672.73,6411.06,6672.73,1800],["2019-12-10",6476.48,6607.32,6476.48,6541.9,10645],["2019-12-11",6476.48,6476.48,6476.48,6476.48,4100],["2019-12-12",6280.22,6541.9,6280.22,6541.9,6200],["2019-12-13",6476.48,6738.15,6476.48,6541.9,3900],["2019-12-16",6541.9,6541.9,6541.9,6541.9,2900],["2019-12-17",6541.9,6541.9,6541.9,6541.9,3000],["2019-12-18",6607.32,6607.32,6607.32,6607.32,2500],["2019-12-19",6607.32,6607.32,6607.32,6607.32,2000],["2019-12-20",6607.32,6607.32,6607.32,6607.32,0],["2019-12-23",6607.32,6607.32,6607.32,6607.32,60594],["2019-12-24",6541.9,6607.32,6541.9,6541.9,8000],["2019-12-25",6541.9,6541.9,6541.9,6541.9,55300],["2019-12-26",6607.32,6607.32,6607.32,6607.32,2000],["2019-12-27",6672.73,6672.73,6672.73,6672.73,200],["2019-12-30",6672.73,6803.57,6607.32,6607.32,1600],["2019-12-31",6607.32,6672.73,6607.32,6607.32,1000],["2020-01-02",6672.73,6672.73,6672.73,6672.73,1500],["2020-01-03",6672.73,6672.73,6672.73,6672.73,600],["2020-01-06",6607.32,6672.73,6607.32,6672.73,600],["2020-01-07",6738.15,6803.57,6738.15,6803.57,1100],["2020-01-08",6803.57,6803.57,6672.73,6672.73,3200],["2020-01-09",6607.32,6607.32,6607.32,6607.32,1300],["2020-01-10",6476.48,6607.32,6476.48,6476.48,2300],["2020-01-13",6083.96,6214.8,6083.96,6214.8,200],["2020-01-14",5822.29,6541.9,5822.29,6541.9,400],["2020-01-15",5953.13,6541.9,5953.13,6541.9,300],["2020-01-16",6083.96,6345.64,6083.96,6280.22,4600],["2020-01-17",5626.03,6607.32,5626.03,6607.32,200],["2020-01-20",6803.57,6803.57,6803.57,6803.57,100],["2020-01-21",6018.55,6803.57,6018.55,6803.57,300],["2020-01-22",6541.9,6541.9,6541.9,6541.9,800],["2020-01-30",6280.22,6280.22,6280.22,6280.22,200],["2020-01-31",6541.9,6541.9,6149.38,6149.38,3500],["2020-02-03",6934.41,6934.41,6280.22,6280.22,4500],["2020-02-04",6345.64,6345.64,6345.64,6345.64,100],["2020-02-05",6345.64,6345.64,6149.38,6149.38,2300],["2020-02-06",6214.8,6476.48,6214.8,6476.48,1600],["2020-02-07",6476.48,6541.9,6476.48,6541.9,1400],["2020-02-10",6280.22,6345.64,6214.8,6280.22,5300],["2020-02-11",6083.96,6280.22,6083.96,6214.8,9600],["2020-02-12",6083.96,6280.22,6083.96,6214.8,8200],["2020-02-13",6280.22,6280.22,6214.8,6214.8,5600],["2020-02-14",6214.8,6411.06,6214.8,6214.8,9700],["2020-02-17",6345.64,6345.64,5887.71,6280.22,14400],["2020-02-18",6476.48,6868.99,6411.06,6411.06,8000],["2020-02-19",6018.55,7326.92,6018.55,7196.09,1800],["2020-02-20",6868.99,6868.99,6868.99,6868.99,100],["2020-02-21",6541.9,7130.67,6541.9,6803.57,4100],["2020-02-24",6934.41,6934.41,6934.41,6934.41,0],["2020-02-25",7130.67,7130.67,6868.99,6868.99,8487],["2020-02-26",6999.83,6999.83,6999.83,6999.83,2300],["2020-02-27",6999.83,6999.83,6999.83,6999.83,0],["2020-02-28",6999.83,6999.83,6999.83,6999.83,16925],["2020-03-02",7130.67,7130.67,7130.67,7130.67,130],["2020-03-03",6280.22,6607.32,6280.22,6607.32,7300],["2020-03-04",7065.25,7065.25,6280.22,6280.22,3200],["2020-03-05",6280.22,6411.06,6280.22,6411.06,800],["2020-03-06",7065.25,7065.25,6541.9,6868.99,9700],["2020-03-09",6476.48,6541.9,6083.96,6083.96,13200],["2020-03-10",6214.8,6214.8,6214.8,6214.8,100],["2020-03-11",6803.57,6803.57,6803.57,6803.57,2000],["2020-03-12",6999.83,6999.83,5887.71,6214.8,14200],["2020-03-13",6476.48,6476.48,5887.71,5887.71,2400],["2020-03-16",6607.32,6607.32,6607.32,6607.32,2500],["2020-03-17",6541.9,6541.9,6541.9,6541.9,1000],["2020-03-18",6541.9,6541.9,6476.48,6476.48,200],["2020-03-19",6541.9,6541.9,6541.9,6541.9,0],["2020-03-20",6018.55,6083.96,6018.55,6083.96,800],["2020-03-23",6607.32,6607.32,6607.32,6607.32,2000],["2020-03-24",6018.55,6083.96,5953.13,6083.96,5600],["2020-03-25",6083.96,6411.06,5887.71,6411.06,7000],["2020-03-26",6083.96,6345.64,5887.71,5887.71,11400],["2020-03-27",6411.06,6411.06,5822.29,5822.29,12600],["2020-03-30",6083.96,6083.96,6083.96,6083.96,1000],["2020-03-31",6083.96,6083.96,5887.71,5887.71,4100],["2020-04-01",6214.8,6214.8,5887.71,5887.71,8500],["2020-04-03",6149.38,6149.38,5887.71,5953.13,15000],["2020-04-06",6083.96,6083.96,6083.96,6083.96,100],["2020-04-07",6476.48,6476.48,5887.71,5887.71,2100],["2020-04-08",6214.8,6411.06,6214.8,6411.06,12047],["2020-04-09",6476.48,6476.48,6214.8,6214.8,2000],["2020-04-10",6476.48,6476.48,6214.8,6280.22,2200],["2020-04-13",7130.67,7130.67,7130.67,7130.67,500],["2020-04-14",6214.8,6214.8,6083.96,6083.96,13600],["2020-04-15",6411.06,6411.06,6018.55,6018.55,3700],["2020-04-16",6738.15,6738.15,6083.96,6149.38,11823],["2020-04-17",6214.8,6214.8,6149.38,6149.38,16500],["2020-04-20",6149.38,6149.38,6149.38,6149.38,1300],["2020-04-21",6476.48,6476.48,5887.71,5887.71,11200],["2020-04-22",6214.8,6214.8,6083.96,6083.96,1600],["2020-04-23",6280.22,6280.22,6149.38,6214.8,4100],["2020-04-24",6149.38,6149.38,5953.13,6149.38,2300],["2020-04-27",6149.38,6280.22,5953.13,6214.8,26500],["2020-04-28",6280.22,6280.22,6280.22,6280.22,3000],["2020-04-29",6149.38,6214.8,6149.38,6214.8,18279],["2020-05-04",5953.13,6149.38,5953.13,6018.55,11000],["2020-05-05",6214.8,6280.22,6018.55,6083.96,10700],["2020-05-06",6672.73,6672.73,6083.96,6214.8,5400],["2020-05-07",6083.96,6214.8,6083.96,6149.38,5100],["2020-05-08",6345.64,6345.64,6149.38,6214.8,4700],["2020-05-11",6280.22,6280.22,6149.38,6149.38,1400],["2020-05-12",6214.8,6345.64,6214.8,6280.22,1500],["2020-05-13",6345.64,6541.9,6345.64,6411.06,1500],["2020-05-14",6280.22,6411.06,6280.22,6345.64,600],["2020-05-15",6411.06,6411.06,6411.06,6411.06,100],["2020-05-18",6411.06,6411.06,6280.22,6280.22,10100],["2020-05-19",6280.22,6280.22,6214.8,6214.8,300],["2020-05-20",7130.67,7130.67,6934.41,6934.41,1800],["2020-05-21",6868.99,6868.99,6476.48,6476.48,700],["2020-05-22",6476.48,6738.15,6214.8,6214.8,10618],["2020-05-25",6411.06,6411.06,6411.06,6411.06,6700],["2020-05-26",7130.67,7130.67,6607.32,6607.32,1200],["2020-05-27",6541.9,6541.9,6541.9,6541.9,1100],["2020-05-28",6280.22,6541.9,6280.22,6541.9,9600],["2020-05-29",6345.64,6411.06,6345.64,6411.06,200],["2020-06-01",7130.67,7130.67,6214.8,6411.06,8700],["2020-06-02",6280.22,6411.06,6280.22,6345.64,15433],["2020-06-03",6345.64,6345.64,6280.22,6280.22,3100],["2020-06-04",6083.96,6607.32,6083.96,6607.32,200],["2020-06-05",6280.22,6411.06,6280.22,6411.06,300],["2020-06-08",6541.9,6541.9,6345.64,6345.64,4596],["2020-06-09",6411.06,6411.06,6411.06,6411.06,20307],["2020-06-10",6214.8,6411.06,6214.8,6411.06,2800],["2020-06-11",6411.06,7130.67,6345.64,6411.06,27100],["2020-06-12",6738.15,6738.15,6738.15,6738.15,0],["2020-06-15",6280.22,6280.22,6214.8,6214.8,1500],["2020-06-16",6411.06,6411.06,6411.06,6411.06,500],["2020-06-17",6345.64,6672.73,6345.64,6541.9,2800],["2020-06-18",6541.9,6607.32,6541.9,6541.9,1800],["2020-06-19",6541.9,6541.9,6411.06,6411.06,3100],["2020-06-22",6345.64,6541.9,6280.22,6280.22,8300],["2020-06-23",6411.06,6411.06,6411.06,6411.06,1000],["2020-06-24",6345.64,6345.64,6345.64,6345.64,1000],["2020-06-25",6345.64,6345.64,6214.8,6214.8,2500],["2020-06-26",6476.48,6541.9,6476.48,6541.9,2900],["2020-06-29",6476.48,6476.48,6476.48,6476.48,1300],["2020-06-30",6411.06,6476.48,6411.06,6476.48,500],["2020-07-01",6476.48,6476.48,6476.48,6476.48,0],["2020-07-02",6345.64,6345.64,6345.64,6345.64,500],["2020-07-03",6345.64,6476.48,6345.64,6476.48,8800],["2020-07-06",6345.64,6345.64,6345.64,6345.64,0],["2020-07-07",6345.64,6345.64,6345.64,6345.64,0],["2020-07-08",6345.64,6345.64,6345.64,6345.64,6115],["2020-07-09",6345.64,6345.64,6345.64,6345.64,0],["2020-07-10",5429.77,5429.77,5429.77,5429.77,5700],["2020-07-13",5429.77,5429.77,5429.77,5429.77,0],["2020-07-14",6214.8,6214.8,6214.8,6214.8,400],["2020-07-15",6280.22,6476.48,6280.22,6476.48,1100],["2020-07-16",6345.64,6345.64,6345.64,6345.64,100],["2020-07-17",6541.9,6541.9,6541.9,6541.9,100],["2020-07-20",6083.96,6541.9,6083.96,6541.9,1300],["2020-07-21",5953.13,6476.48,5953.13,6476.48,400],["2020-07-22",6018.55,6411.06,6018.55,6411.06,1300],["2020-07-23",6149.38,6345.64,6149.38,6345.64,600],["2020-07-24",5953.13,6345.64,5953.13,6214.8,8400],["2020-07-27",5953.13,5953.13,5887.71,5887.71,1900],["2020-07-28",6411.06,6411.06,6149.38,6149.38,1100],["2020-07-29",6345.64,6345.64,6345.64,6345.64,100],["2020-07-30",7196.09,7196.09,6738.15,6738.15,700],["2020-07-31",6149.38,6149.38,6149.38,6149.38,100],["2020-08-03",6541.9,6738.15,6541.9,6672.73,8100],["2020-08-04",6803.57,6803.57,6672.73,6672.73,15000],["2020-08-05",6803.57,6803.57,6672.73,6738.15,2700],["2020-08-06",6738.15,6803.57,6738.15,6803.57,900],["2020-08-07",6607.32,6607.32,6541.9,6607.32,1500],["2020-08-10",6738.15,7588.6,6738.15,7588.6,42000],["2020-08-11",8046.53,8046.53,7392.34,7523.18,18000],["2020-08-12",7719.44,7719.44,7130.67,7457.76,19500],["2020-08-13",7261.51,7523.18,7130.67,7523.18,16400],["2020-08-14",7523.18,7588.6,7326.92,7326.92,6100],["2020-08-17",7261.51,7457.76,7261.51,7457.76,2600],["2020-08-18",7392.34,7392.34,7196.09,7261.51,5700],["2020-08-19",7457.76,7719.44,7457.76,7719.44,15300],["2020-08-20",7588.6,7654.02,7588.6,7588.6,5600],["2020-08-21",7523.18,7654.02,7457.76,7654.02,19300],["2020-08-24",7588.6,8242.79,7588.6,8046.53,53900],["2020-08-25",8177.37,8439.05,7981.11,8046.53,19800],["2020-08-26",8177.37,8177.37,7915.7,8111.95,57200],["2020-08-27",8531.54,8531.54,8181.88,8181.88,32100],["2020-08-28",8251.81,8391.67,8251.81,8321.74,24900],["2020-08-31",8321.74,8321.74,8181.88,8181.88,5600],["2020-09-01",7552.51,7692.37,7552.51,7692.37,17500],["2020-09-03",7412.65,7762.3,7412.65,7762.3,4800],["2020-09-04",7622.44,7622.44,7622.44,7622.44,2200],["2020-09-07",7622.44,7622.44,7482.58,7482.58,8800],["2020-09-08",7552.51,7552.51,7482.58,7552.51,2300],["2020-09-09",7552.51,7552.51,7482.58,7482.58,5800],["2020-09-10",7482.58,7692.37,7482.58,7692.37,3200],["2020-09-11",7762.3,7762.3,7552.51,7552.51,900],["2020-09-14",7692.37,7832.23,7692.37,7832.23,12918],["2020-09-15",7692.37,7692.37,7692.37,7692.37,8606],["2020-09-16",7622.44,7692.37,7622.44,7692.37,12300],["2020-09-17",7692.37,7692.37,7622.44,7692.37,4800],["2020-09-18",7622.44,7622.44,7622.44,7622.44,2500],["2020-09-21",7552.51,7622.44,7272.78,7552.51,10200],["2020-09-22",7482.58,7482.58,7342.72,7482.58,2700],["2020-09-23",7622.44,7622.44,7552.51,7552.51,600],["2020-09-24",7552.51,7692.37,7342.72,7342.72,9100],["2020-09-25",7552.51,7552.51,7552.51,7552.51,3548],["2020-09-28",7552.51,7552.51,7552.51,7552.51,600],["2020-09-29",7552.51,7552.51,7412.65,7412.65,3000],["2020-09-30",7342.72,7482.58,7342.72,7482.58,1900],["2020-10-01",7552.51,7552.51,7552.51,7552.51,1800],["2020-10-02",7622.44,7622.44,7552.51,7552.51,4000],["2020-10-05",7552.51,7622.44,7552.51,7622.44,5500],["2020-10-06",7622.44,7692.37,7552.51,7692.37,3700],["2020-10-07",7622.44,7762.3,7552.51,7762.3,6000],["2020-10-08",7622.44,7622.44,7552.51,7552.51,1900],["2020-10-09",7622.44,7762.3,7622.44,7762.3,3700],["2020-10-12",7692.37,8671.4,7692.37,7692.37,7903],["2020-10-13",7692.37,7692.37,7692.37,7692.37,6600],["2020-10-14",7692.37,8042.02,7692.37,7692.37,4200],["2020-10-15",7692.37,7692.37,7692.37,7692.37,5200],["2020-10-16",7692.37,7692.37,7692.37,7692.37,20627],["2020-10-19",7482.58,7482.58,7342.72,7412.65,4100],["2020-10-20",7342.72,7692.37,7342.72,7692.37,12825],["2020-10-21",8671.4,8671.4,8671.4,8671.4,2100],["2020-10-22",7482.58,7692.37,7412.65,7692.37,4300],["2020-10-23",8042.02,8042.02,7482.58,7552.51,400],["2020-10-26",7552.51,7552.51,7552.51,7552.51,900],["2020-10-27",7482.58,7552.51,7482.58,7552.51,700],["2020-10-28",7482.58,7482.58,7342.72,7412.65,2700],["2020-10-29",7412.65,7482.58,7412.65,7482.58,7667],["2020-10-30",7342.72,7342.72,7342.72,7342.72,1000],["2020-11-02",7692.37,7692.37,7692.37,7692.37,100],["2020-11-03",7552.51,7552.51,7552.51,7552.51,1300],["2020-11-04",8251.81,8251.81,7552.51,7552.51,7100],["2020-11-05",7692.37,7692.37,7622.44,7622.44,6500],["2020-11-06",7622.44,7622.44,7622.44,7622.44,0],["2020-11-09",7622.44,7622.44,7622.44,7622.44,0],["2020-11-10",7692.37,7902.16,7552.51,7692.37,9700],["2020-11-11",8181.88,8181.88,7692.37,7692.37,23800],["2020-11-12",7972.09,7972.09,7692.37,7692.37,10200],["2020-11-13",7692.37,7692.37,7692.37,7692.37,19200],["2020-11-16",7692.37,7762.3,7692.37,7692.37,15500],["2020-11-17",7692.37,7692.37,7552.51,7552.51,3700],["2020-11-18",7622.44,7692.37,7622.44,7692.37,2100],["2020-11-19",7622.44,7692.37,7622.44,7622.44,29900],["2020-11-20",7622.44,7832.23,7622.44,7832.23,21300],["2020-11-23",8811.26,8811.26,8042.02,8111.95,7400],["2020-11-24",8321.74,8321.74,8181.88,8181.88,11900],["2020-11-25",8042.02,8251.81,8042.02,8111.95,15900],["2020-11-26",8111.95,8111.95,8042.02,8111.95,33700],["2020-11-27",8111.95,8181.88,8111.95,8111.95,9900],["2020-11-30",8251.81,8741.33,8181.88,8391.67,16500],["2020-12-01",8391.67,9650.43,8391.67,9650.43,115100],["2020-12-02",9790.29,10769.32,9790.29,10769.32,148700],["2020-12-03",11188.9,12167.93,10839.25,11188.9,113600],["2020-12-04",10979.11,10979.11,10139.94,10419.66,66500],["2020-12-07",11118.97,11118.97,9930.15,10419.66,76400],["2020-12-08",10139.94,10139.94,9580.5,9720.36,42100],["2020-12-09",9790.29,10419.66,9790.29,9860.22,46600],["2020-12-10",9860.22,10070.01,9650.43,9790.29,48900],["2020-12-11",9790.29,9790.29,9160.91,9510.56,59100],["2020-12-14",9720.36,9720.36,9230.84,9650.43,24800],["2020-12-15",9650.43,10419.66,9510.56,10139.94,91100],["2020-12-16",10209.87,10209.87,9790.29,9790.29,23700],["2020-12-17",9790.29,10000.08,9650.43,10000.08,40300],["2020-12-18",9790.29,9790.29,9440.63,9790.29,17200],["2020-12-21",9720.36,9790.29,9510.56,9790.29,39600],["2020-12-22",9930.15,9930.15,9580.5,9930.15,51713],["2020-12-23",9930.15,10139.94,9860.22,9860.22,27300],["2020-12-24",9860.22,9930.15,9440.63,9860.22,21500],["2020-12-25",9650.43,9790.29,9580.5,9790.29,32300],["2020-12-28",9720.36,9790.29,9580.5,9720.36,49500],["2020-12-29",9720.36,9860.22,9510.56,9580.5,25400],["2020-12-30",9650.43,10279.8,9650.43,10070.01,42700],["2020-12-31",10139.94,10489.59,10139.94,10139.94,21100],["2021-01-04",10419.66,10419.66,10139.94,10209.87,18100],["2021-01-05",10000.08,10349.73,9440.63,10209.87,37200],["2021-01-06",10070.01,10070.01,9860.22,9930.15,19500],["2021-01-07",10000.08,10279.8,9790.29,10279.8,40100],["2021-01-08",10070.01,10070.01,9930.15,9930.15,25700],["2021-01-11",9790.29,10279.8,9790.29,10000.08,20700],["2021-01-12",10279.8,10279.8,9930.15,10070.01,31200],["2021-01-13",10070.01,10209.87,9930.15,10070.01,32100],["2021-01-14",10070.01,10070.01,9860.22,9860.22,22400],["2021-01-15",10000.08,10139.94,9790.29,10000.08,32700],["2021-01-18",10000.08,10139.94,9860.22,10139.94,25800],["2021-01-19",9860.22,10000.08,9580.5,9720.36,24500],["2021-01-20",9580.5,9720.36,9160.91,9720.36,30389],["2021-01-21",9580.5,10070.01,9300.77,9930.15,34900],["2021-01-22",9790.29,9790.29,9650.43,9720.36,8300],["2021-01-25",10000.08,10629.45,9930.15,10559.52,98000],["2021-01-26",10839.25,11118.97,10489.59,10839.25,95202],["2021-01-27",10699.39,10979.11,10699.39,10769.32,13000],["2021-01-28",10839.25,10839.25,9230.84,9230.84,54400],["2021-01-29",8741.33,10139.94,8741.33,9650.43,20500],["2021-02-01",9650.43,9650.43,8391.67,8461.61,43733],["2021-02-02",9300.77,9440.63,9090.98,9160.91,23000],["2021-02-03",9300.77,9650.43,9300.77,9580.5,40700],["2021-02-04",9580.5,9720.36,9580.5,9720.36,10800],["2021-02-05",9720.36,9720.36,8741.33,9510.56,17600],["2021-02-08",9790.29,9790.29,9370.7,9510.56,21900],["2021-02-09",9650.43,9650.43,9650.43,9650.43,3200],["2021-02-17",9650.43,9790.29,9650.43,9790.29,8300],["2021-02-18",9720.36,9790.29,9510.56,9510.56,28900],["2021-02-19",9650.43,9790.29,9650.43,9790.29,2100],["2021-02-22",9790.29,9790.29,9650.43,9650.43,10300],["2021-02-23",9790.29,9790.29,9580.5,9650.43,9400],["2021-02-24",9790.29,9790.29,9650.43,9720.36,18700],["2021-02-25",9860.22,9860.22,9720.36,9720.36,12400],["2021-02-26",9860.22,9860.22,9720.36,9790.29,20697],["2021-03-01",9790.29,9860.22,9720.36,9790.29,30902],["2021-03-02",9790.29,9930.15,9720.36,9790.29,22100],["2021-03-03",9720.36,9790.29,9650.43,9790.29,22400],["2021-03-04",9790.29,9790.29,9720.36,9790.29,12200],["2021-03-05",9790.29,10139.94,9790.29,9860.22,24510],["2021-03-08",10070.01,10070.01,9790.29,9790.29,43575],["2021-03-09",9720.36,9720.36,9580.5,9720.36,74081],["2021-03-10",9720.36,9790.29,9650.43,9650.43,48465],["2021-03-11",9860.22,10419.66,9860.22,10000.08,39500],["2021-03-12",10000.08,10070.01,9790.29,9790.29,31600],["2021-03-15",9930.15,9930.15,9650.43,9790.29,47434],["2021-03-16",9790.29,9790.29,9650.43,9790.29,55100],["2021-03-17",9790.29,9930.15,9720.36,9720.36,15500],["2021-03-18",9790.29,9790.29,9650.43,9720.36,23996],["2021-03-19",9720.36,9790.29,9580.5,9580.5,9100],["2021-03-22",9790.29,9790.29,9650.43,9790.29,30331],["2021-03-23",9790.29,9930.15,9650.43,9860.22,40623],["2021-03-24",9930.15,9930.15,9720.36,9860.22,30700],["2021-03-25",9930.15,9930.15,9790.29,9790.29,11400],["2021-03-26",9790.29,10489.59,9580.5,10139.94,52300],["2021-03-29",9790.29,10279.8,9790.29,10209.87,79700],["2021-03-30",10209.87,10279.8,10139.94,10279.8,34396],["2021-03-31",10209.87,11188.9,10209.87,10769.32,54200],["2021-04-01",10769.32,10769.32,10559.52,10629.45,29900],["2021-04-02",10629.45,11118.97,10559.52,10629.45,24300],["2021-04-05",11049.04,11049.04,10489.59,10699.39,70049],["2021-04-06",10909.18,10909.18,10559.52,10699.39,40350],["2021-04-07",10839.25,10839.25,10559.52,10629.45,12800],["2021-04-08",10629.45,10629.45,10559.52,10559.52,17100],["2021-04-09",10839.25,10839.25,10489.59,10629.45,10300],["2021-04-12",10559.52,10629.45,10000.08,10419.66,60400],["2021-04-13",10419.66,10419.66,10070.01,10139.94,28700],["2021-04-14",10000.08,10139.94,10000.08,10139.94,5900],["2021-04-15",10000.08,10209.87,10000.08,10139.94,28100],["2021-04-16",10139.94,10139.94,9860.22,9930.15,22800],["2021-04-19",10000.08,10000.08,10000.08,10000.08,8200],["2021-04-20",10000.08,10070.01,9790.29,9860.22,22400],["2021-04-22",9790.29,9930.15,9650.43,9930.15,27200],["2021-04-23",9790.29,10070.01,9790.29,9930.15,18200],["2021-04-26",10279.8,10279.8,9930.15,10000.08,13400],["2021-04-27",9930.15,10139.94,9860.22,10139.94,54600],["2021-04-28",10000.08,10139.94,10000.08,10000.08,9300],["2021-04-29",10070.01,10139.94,10000.08,10000.08,13400],["2021-05-04",10139.94,10139.94,9860.22,10000.08,17000],["2021-05-05",10000.08,10070.01,10000.08,10000.08,4748],["2021-05-06",10000.08,10000.08,9860.22,9930.15,5700],["2021-05-07",10000.08,10000.08,9790.29,9790.29,14000],["2021-05-10",9790.29,9860.22,9720.36,9790.29,11600],["2021-05-11",9790.29,9860.22,9790.29,9860.22,10100],["2021-05-12",9790.29,9860.22,9720.36,9860.22,18700],["2021-05-13",9790.29,9790.29,9720.36,9720.36,12700],["2021-05-14",9860.22,9930.15,9720.36,9720.36,24600],["2021-05-17",9790.29,9790.29,9790.29,9790.29,4600],["2021-05-18",9790.29,9790.29,9510.56,9510.56,32500],["2021-05-19",9580.5,9790.29,9580.5,9650.43,7500],["2021-05-20",9790.29,9790.29,9440.63,9790.29,19800],["2021-05-21",9790.29,9790.29,9790.29,9790.29,14600],["2021-05-24",9790.29,9860.22,9720.36,9860.22,2700],["2021-05-25",9650.43,9790.29,9650.43,9650.43,4200],["2021-05-26",9580.5,9860.22,9580.5,9860.22,8682],["2021-05-27",9720.36,9790.29,9720.36,9720.36,1300],["2021-05-28",9790.29,9790.29,9650.43,9790.29,5100],["2021-05-31",9650.43,9790.29,9650.43,9790.29,5700],["2021-06-01",9720.36,9930.15,9720.36,9790.29,10500],["2021-06-02",9790.29,9790.29,9790.29,9790.29,4500],["2021-06-03",9930.15,9930.15,9440.63,9510.56,27300],["2021-06-04",9580.5,9790.29,9580.5,9580.5,3400],["2021-06-07",9720.36,9720.36,9580.5,9650.43,4900],["2021-06-08",9580.5,9720.36,9510.56,9650.43,20100],["2021-06-09",9580.5,9580.5,9580.5,9580.5,400],["2021-06-10",9510.56,9580.5,9510.56,9580.5,2400],["2021-06-11",9580.5,9580.5,9510.56,9580.5,3700],["2021-06-14",9580.5,9580.5,9510.56,9580.5,1700],["2021-06-15",9510.56,9650.43,9510.56,9580.5,7100],["2021-06-16",9510.56,9510.56,9510.56,9510.56,2600],["2021-06-17",9580.5,9580.5,9580.5,9580.5,4600],["2021-06-18",9160.91,9580.5,9160.91,9580.5,5700],["2021-06-21",9440.63,9650.43,9440.63,9510.56,5400],["2021-06-22",9440.63,9650.43,9440.63,9650.43,5900],["2021-06-23",9650.43,9650.43,9650.43,9650.43,9000],["2021-06-24",9650.43,9650.43,9580.5,9580.5,6900],["2021-06-25",9440.63,9580.5,9440.63,9440.63,16100],["2021-06-28",9510.56,9790.29,9510.56,9790.29,7500],["2021-06-29",9510.56,9790.29,9510.56,9650.43,7300],["2021-06-30",9790.29,9860.22,9790.29,9790.29,11600],["2021-07-01",9790.29,9790.29,9650.43,9790.29,9600],["2021-07-02",9790.29,9790.29,9790.29,9790.29,2500],["2021-07-05",9790.29,9790.29,9720.36,9720.36,1900],["2021-07-06",9720.36,9720.36,9650.43,9650.43,15000],["2021-07-07",9580.5,9720.36,9090.98,9650.43,16500],["2021-07-08",9720.36,9720.36,9510.56,9650.43,2127700],["2021-07-09",9650.43,9650.43,9580.5,9580.5,1504900],["2021-07-12",9440.63,9720.36,9230.84,9720.36,18400],["2021-07-13",9580.5,9650.43,9230.84,9510.56,6100],["2021-07-14",9720.36,9720.36,9090.98,9650.43,8800],["2021-07-15",9720.36,9720.36,9440.63,9720.36,315900],["2021-07-16",9790.29,9790.29,9510.56,9790.29,6600],["2021-07-19",9720.36,9720.36,9720.36,9720.36,500],["2021-07-20",9440.63,9720.36,9440.63,9720.36,2200],["2021-07-21",9720.36,9720.36,9510.56,9510.56,6200],["2021-07-22",9720.36,9720.36,9440.63,9580.5,22000],["2021-07-23",9580.5,9580.5,9580.5,9580.5,0],["2021-07-26",9230.84,9440.63,9230.84,9440.63,11000],["2021-07-27",9440.63,9440.63,9440.63,9440.63,1000],["2021-07-28",9300.77,9720.36,9230.84,9650.43,12600],["2021-07-29",9650.43,9650.43,9440.63,9440.63,3500],["2021-07-30",9650.43,9650.43,9440.63,9440.63,3300],["2021-08-02",9300.77,9720.36,9300.77,9720.36,1100],["2021-08-03",9720.36,9720.36,9440.63,9650.43,7300],["2021-08-04",9510.56,9650.43,9510.56,9650.43,7800],["2021-08-05",9790.29,9790.29,9650.43,9720.36,2700],["2021-08-06",9790.29,9790.29,9790.29,9790.29,2000],["2021-08-09",9790.29,9790.29,9790.29,9790.29,7000],["2021-08-10",9790.29,9790.29,9720.36,9720.36,9100],["2021-08-11",9790.29,9790.29,9650.43,9650.43,9300],["2021-08-12",9790.29,9790.29,9650.43,9650.43,5300],["2021-08-13",9650.43,9650.43,9580.5,9650.43,11700],["2021-08-16",9650.43,9650.43,9650.43,9650.43,6900],["2021-08-17",9650.43,9720.36,9510.56,9720.36,11000],["2021-08-18",9720.36,9720.36,9720.36,9720.36,400],["2021-08-19",9720.36,9720.36,9650.43,9650.43,5000],["2021-08-20",9580.5,9580.5,9510.56,9510.56,10100],["2021-08-23",9510.56,9510.56,9510.56,9510.56,800],["2021-08-24",9510.56,9650.43,9510.56,9650.43,500],["2021-08-25",9650.43,9650.43,9650.43,9650.43,100],["2021-08-26",9650.43,9650.43,9650.43,9650.43,0],["2021-08-27",9580.5,9580.5,9580.5,9580.5,1800],["2021-08-30",9440.63,9580.5,9440.63,9580.5,9700],["2021-08-31",9650.43,9650.43,9510.56,9510.56,14500],["2021-09-01",9580.5,9580.5,9580.5,9580.5,0],["2021-09-06",9720.36,9720.36,9720.36,9720.36,4300],["2021-09-07",9790.29,9790.29,9510.56,9580.5,25200],["2021-09-08",9650.43,9650.43,9650.43,9650.43,2500],["2021-09-09",9650.43,9650.43,9650.43,9650.43,800],["2021-09-10",9650.43,9650.43,9580.5,9580.5,26600],["2021-09-13",9580.5,9650.43,9580.5,9580.5,16400],["2021-09-14",9580.5,10489.59,9580.5,10139.94,240600],["2021-09-15",10279.8,10419.66,10139.94,10209.87,87600],["2021-09-16",10209.87,10279.8,9930.15,10070.01,23000],["2021-09-17",10070.01,11468.62,10070.01,11258.83,320400],["2021-09-20",11538.55,11818.28,10839.25,11049.04,109800],["2021-09-21",10629.45,11398.69,10349.73,11188.9,58600],["2021-09-22",10909.18,11328.76,10629.45,11258.83,141200],["2021-09-23",11398.69,11398.69,10699.39,11049.04,62900],["2021-09-24",11049.04,11049.04,10629.45,10699.39,54900],["2021-09-27",10909.18,10909.18,10349.73,10489.59,88600],["2021-09-28",10489.59,10559.52,10139.94,10559.52,25000],["2021-09-29",10559.52,10629.45,10279.8,10349.73,6100],["2021-09-30",10559.52,10769.32,10489.59,10559.52,27300],["2021-10-01",10489.59,10559.52,10349.73,10419.66,14800],["2021-10-04",10711.2,10711.2,10194.11,10267.98,34900],["2021-10-05",10711.2,10711.2,10120.24,10267.98,29100],["2021-10-06",10194.11,10267.98,10120.24,10267.98,21900],["2021-10-07",10267.98,10267.98,10046.37,10194.11,44100],["2021-10-08",10194.11,10194.11,10046.37,10046.37,27400],["2021-10-11",10120.24,10120.24,10046.37,10120.24,26300],["2021-10-12",10046.37,10267.98,10046.37,10120.24,13200],["2021-10-13",10046.37,10194.11,10046.37,10120.24,14600],["2021-10-14",10046.37,10120.24,9972.5,10120.24,21800],["2021-10-15",9972.5,10046.37,9972.5,9972.5,22500],["2021-10-18",10046.37,10194.11,9972.5,10194.11,23900],["2021-10-19",10120.24,10120.24,9972.5,10046.37,33500],["2021-10-20",10046.37,10046.37,9824.76,9898.63,67200],["2021-10-21",9972.5,10046.37,9898.63,10046.37,4700],["2021-10-22",9972.5,10046.37,9898.63,9898.63,28900],["2021-10-25",10046.37,10341.85,10046.37,10120.24,38200],["2021-10-26",10120.24,10194.11,10046.37,10120.24,14200],["2021-10-27",10711.2,10711.2,10194.11,10194.11,30600],["2021-10-28",10489.59,10711.2,10194.11,10267.98,33000],["2021-10-29",10341.85,10489.59,10341.85,10341.85,33700],["2021-11-01",10341.85,10415.72,10267.98,10267.98,38300],["2021-11-02",10267.98,10341.85,10267.98,10341.85,37500],["2021-11-03",10489.59,10563.46,10267.98,10415.72,56300],["2021-11-04",10415.72,10415.72,10267.98,10341.85,12700],["2021-11-05",10267.98,10341.85,10194.11,10341.85,36900],["2021-11-08",10341.85,10341.85,10194.11,10267.98,61300],["2021-11-09",10267.98,10267.98,10120.24,10194.11,49600],["2021-11-10",10267.98,10267.98,10194.11,10267.98,7500],["2021-11-11",10267.98,10341.85,10120.24,10267.98,34600],["2021-11-12",10267.98,10637.33,10194.11,10637.33,44400],["2021-11-15",10563.46,11080.56,10563.46,11006.69,29000],["2021-11-16",11006.69,11745.39,10711.2,11523.78,194400],["2021-11-17",11745.39,11819.26,11597.65,11671.52,74307],["2021-11-18",11819.26,11893.13,11449.91,11745.39,64374],["2021-11-19",11745.39,11819.26,11080.56,11523.78,115200],["2021-11-22",11376.04,11449.91,10858.95,10858.95,104000],["2021-11-23",10711.2,11819.26,10563.46,11080.56,37365],["2021-11-24",11080.56,11376.04,11006.69,11302.17,36500],["2021-11-25",11376.04,11376.04,11080.56,11228.3,39600],["2021-11-26",11154.43,11154.43,10858.95,11006.69,32500],["2021-11-29",11006.69,11228.3,10711.2,11154.43,33800],["2021-11-30",11080.56,11376.04,11080.56,11154.43,31500],["2021-12-01",10858.95,11080.56,10785.07,11006.69,45400],["2021-12-02",11006.69,11449.91,10785.07,10785.07,32395],["2021-12-03",11154.43,11154.43,10785.07,10932.82,14300],["2021-12-06",10785.07,10785.07,10637.33,10637.33,57518],["2021-12-07",10341.85,10932.82,10341.85,10711.2,32400],["2021-12-08",10637.33,10637.33,10415.72,10637.33,12500],["2021-12-09",10563.46,10858.95,10563.46,10858.95,26000],["2021-12-10",10785.07,11080.56,10785.07,10858.95,22100],["2021-12-13",11006.69,11080.56,10489.59,10858.95,47300],["2021-12-14",10711.2,10711.2,10711.2,10711.2,0],["2021-12-15",10637.33,10785.07,10489.59,10563.46,27100],["2021-12-16",10785.07,10785.07,10563.46,10711.2,39500],["2021-12-17",10711.2,10858.95,10563.46,10785.07,62509],["2021-12-20",10711.2,10858.95,10711.2,10711.2,34000],["2021-12-21",10711.2,10785.07,10711.2,10785.07,22900],["2021-12-22",10785.07,10932.82,10785.07,10858.95,31600],["2021-12-23",10932.82,11080.56,10711.2,10858.95,30500],["2021-12-24",11080.56,11080.56,10785.07,10932.82,17474],["2021-12-27",10858.95,10932.82,10711.2,10932.82,21700],["2021-12-28",11006.69,11228.3,10858.95,11080.56,27000],["2021-12-29",11376.04,11376.04,11006.69,11080.56,19700],["2021-12-30",11449.91,11449.91,11080.56,11080.56,46700],["2021-12-31",11080.56,11080.56,11006.69,11080.56,17300],["2022-01-04",11080.56,11228.3,11006.69,11228.3,26000],["2022-01-05",11080.56,11376.04,11080.56,11302.17,11170],["2022-01-06",11376.04,11376.04,11080.56,11080.56,7600],["2022-01-07",11154.43,11302.17,11080.56,11228.3,27300],["2022-01-10",11449.91,11449.91,11080.56,11080.56,50100],["2022-01-11",11302.17,11302.17,11080.56,11080.56,29300],["2022-01-12",11080.56,11302.17,11080.56,11080.56,34400],["2022-01-13",11449.91,11449.91,11080.56,11080.56,25400],["2022-01-14",11080.56,11228.3,11006.69,11154.43,311200],["2022-01-17",11449.91,11449.91,11006.69,11154.43,28300],["2022-01-18",11006.69,11080.56,10785.07,10858.95,19400],["2022-01-19",11080.56,11080.56,10932.82,11006.69,9400],["2022-01-20",11006.69,11080.56,11006.69,11080.56,47600],["2022-01-21",11228.3,11228.3,11006.69,11006.69,13100],["2022-01-24",11006.69,11080.56,10858.95,10858.95,17400],["2022-01-25",10858.95,11080.56,10785.07,10858.95,20700],["2022-01-26",11302.17,11302.17,10932.82,10932.82,1600],["2022-01-27",11006.69,11080.56,10932.82,11080.56,8000],["2022-01-28",10932.82,11006.69,10932.82,11006.69,8200],["2022-02-07",10932.82,11154.43,10932.82,11080.56,2100],["2022-02-08",11154.43,11302.17,11080.56,11080.56,14800],["2022-02-09",11302.17,11302.17,11080.56,11228.3,500],["2022-02-10",11154.43,11449.91,11006.69,11228.3,23500],["2022-02-11",11154.43,11376.04,11154.43,11302.17,6300],["2022-02-14",11302.17,11376.04,11302.17,11376.04,12300],["2022-02-15",11228.3,11302.17,11006.69,11302.17,9700],["2022-02-16",11154.43,11302.17,11154.43,11302.17,8400],["2022-02-17",11449.91,11449.91,11228.3,11228.3,1300],["2022-02-18",11228.3,11228.3,11080.56,11080.56,18000],["2022-02-21",11080.56,11376.04,11080.56,11228.3,17400],["2022-02-22",11080.56,11376.04,11080.56,11376.04,3000],["2022-02-23",11080.56,11228.3,11080.56,11080.56,7400],["2022-02-24",11154.43,11154.43,11006.69,11080.56,9300],["2022-02-25",11080.56,11228.3,11080.56,11228.3,11200],["2022-02-28",11006.69,11080.56,11006.69,11080.56,3000],["2022-03-01",11006.69,11302.17,11006.69,11228.3,15800],["2022-03-02",11228.3,11228.3,11080.56,11080.56,52100],["2022-03-03",11154.43,11154.43,11080.56,11154.43,13000],["2022-03-04",11302.17,11302.17,11080.56,11228.3,18474],["2022-03-07",11302.17,11302.17,11080.56,11080.56,11900],["2022-03-08",11080.56,11080.56,10932.82,11080.56,23400],["2022-03-09",11080.56,11080.56,11006.69,11080.56,39000],["2022-03-10",11154.43,11154.43,11080.56,11080.56,32077],["2022-03-11",11154.43,11154.43,11080.56,11154.43,13900],["2022-03-14",11080.56,11154.43,11080.56,11154.43,34800],["2022-03-15",11154.43,11228.3,11080.56,11154.43,19600],["2022-03-16",11154.43,11228.3,11154.43,11154.43,6000],["2022-03-17",11228.3,11376.04,11154.43,11228.3,41200],["2022-03-18",11154.43,11376.04,11154.43,11302.17,12400],["2022-03-21",11228.3,11449.91,11228.3,11449.91,9200],["2022-03-22",11449.91,11523.78,11228.3,11376.04,9300],["2022-03-23",11228.3,11449.91,11228.3,11302.17,13300],["2022-03-24",11228.3,11449.91,11228.3,11449.91,600],["2022-03-25",11228.3,11376.04,11228.3,11376.04,9700],["2022-03-28",11376.04,11449.91,11228.3,11449.91,19300],["2022-03-29",11228.3,11376.04,11228.3,11376.04,16200],["2022-03-30",11302.17,11302.17,11228.3,11302.17,11800],["2022-03-31",11228.3,11449.91,11228.3,11376.04,34500],["2022-04-01",11302.17,11302.17,11228.3,11302.17,12100],["2022-04-04",11376.04,11376.04,11376.04,11376.04,3800],["2022-04-05",11376.04,11376.04,11228.3,11302.17,10400],["2022-04-06",11302.17,11302.17,11228.3,11302.17,7000],["2022-04-07",11080.56,11302.17,11080.56,11154.43,21200],["2022-04-08",11228.3,11228.3,11154.43,11228.3,7400],["2022-04-12",11154.43,11302.17,11080.56,11228.3,10100],["2022-04-13",11080.56,11154.43,11006.69,11154.43,6100],["2022-04-14",11302.17,11302.17,11080.56,11080.56,15400],["2022-04-15",11080.56,11080.56,10858.95,10932.82,25700],["2022-04-18",11080.56,11080.56,10858.95,11006.69,34500],["2022-04-19",10785.07,11080.56,10637.33,11080.56,21200],["2022-04-20",10932.82,11080.56,10932.82,10932.82,10700],["2022-04-21",10858.95,11080.56,10858.95,11006.69,19200],["2022-04-22",10711.2,11228.3,10711.2,11080.56,31900],["2022-04-25",11080.56,11302.17,10858.95,11302.17,32200],["2022-04-26",11154.43,11154.43,11080.56,11080.56,2600],["2022-04-27",10858.95,11449.91,10858.95,11376.04,16200],["2022-04-28",11006.69,11228.3,10858.95,11154.43,11800],["2022-04-29",11080.56,11080.56,10932.82,10932.82,13800],["2022-05-04",11302.17,11302.17,11302.17,11302.17,100],["2022-05-05",11302.17,11376.04,11228.3,11228.3,3400],["2022-05-06",11080.56,11302.17,11080.56,11228.3,30600],["2022-05-09",11080.56,11228.3,11080.56,11080.56,2500],["2022-05-10",10858.95,11080.56,10858.95,11080.56,9100],["2022-05-11",11080.56,11080.56,10932.82,11080.56,4500],["2022-05-12",11154.43,11228.3,11154.43,11228.3,1900],["2022-05-13",10858.95,11080.56,10785.07,11080.56,24900],["2022-05-16",11006.69,11006.69,10858.95,10858.95,27300],["2022-05-17",11006.69,11006.69,10858.95,10932.82,4100],["2022-05-18",11154.43,11154.43,10932.82,10932.82,4100],["2022-05-19",11154.43,11154.43,10858.95,11080.56,2400],["2022-05-20",11080.56,11080.56,10858.95,11080.56,6394],["2022-05-23",11080.56,11080.56,10785.07,11006.69,36100],["2022-05-24",11006.69,11006.69,10858.95,11006.69,100600],["2022-05-25",11006.69,11006.69,10858.95,11006.69,9200],["2022-05-26",11006.69,11006.69,11006.69,11006.69,800],["2022-05-27",11006.69,11006.69,11006.69,11006.69,100],["2022-05-30",10858.95,10932.82,10858.95,10932.82,10000],["2022-05-31",11006.69,11006.69,11006.69,11006.69,4500],["2022-06-01",10858.95,11006.69,10858.95,11006.69,1600],["2022-06-02",10932.82,10932.82,10858.95,10858.95,19400],["2022-06-03",10932.82,10932.82,10858.95,10932.82,7900],["2022-06-06",10858.95,11006.69,10858.95,10932.82,11600],["2022-06-07",10858.95,10932.82,10858.95,10932.82,10900],["2022-06-08",10858.95,10932.82,10858.95,10932.82,1200],["2022-06-09",10932.82,10932.82,10932.82,10932.82,200],["2022-06-10",10932.82,11080.56,10932.82,11080.56,2000],["2022-06-13",10711.2,11080.56,10711.2,11006.69,12800],["2022-06-14",11006.69,11006.69,10785.07,10785.07,3000],["2022-06-15",10858.95,10858.95,10489.59,10858.95,67300],["2022-06-16",11006.69,11006.69,10637.33,10858.95,14000],["2022-06-17",10858.95,10858.95,10785.07,10858.95,8600],["2022-06-20",11006.69,11006.69,10858.95,10858.95,3100],["2022-06-21",10858.95,10932.82,10785.07,10932.82,31500],["2022-06-22",10932.82,10932.82,10711.2,10932.82,16600],["2022-06-23",10932.82,10932.82,10858.95,10858.95,3600],["2022-06-24",11006.69,11006.69,10858.95,10858.95,3100],["2022-06-27",10858.95,10932.82,10858.95,10858.95,11600],["2022-06-28",10858.95,10858.95,10785.07,10858.95,2600],["2022-06-29",10858.95,10858.95,10785.07,10785.07,1400],["2022-06-30",10785.07,10858.95,10785.07,10858.95,13800],["2022-07-01",10785.07,10785.07,10711.2,10785.07,16300],["2022-07-04",10785.07,10858.95,10711.2,10858.95,1400],["2022-07-05",10858.95,10858.95,10711.2,10785.07,7900],["2022-07-06",10785.07,10858.95,10711.2,10711.2,3700],["2022-07-07",10489.59,10637.33,10341.85,10637.33,24100],["2022-07-08",10637.33,10711.2,10637.33,10637.33,14159],["2022-07-11",10785.07,10785.07,10785.07,10785.07,2000],["2022-07-12",10711.2,10785.07,10563.46,10711.2,12553],["2022-07-13",10341.85,10711.2,10341.85,10711.2,12800],["2022-07-14",10785.07,10785.07,10415.72,10711.2,8700],["2022-07-15",10858.95,10858.95,10858.95,10858.95,3000],["2022-07-18",10932.82,10932.82,10341.85,10711.2,28700],["2022-07-19",10711.2,10711.2,10637.33,10637.33,1500],["2022-07-20",10785.07,10785.07,10637.33,10711.2,6300],["2022-07-21",10711.2,10785.07,10711.2,10785.07,4300],["2022-07-22",10932.82,10932.82,10637.33,10711.2,2300],["2022-07-25",10932.82,10932.82,10932.82,10932.82,100],["2022-07-26",10932.82,10932.82,10932.82,10932.82,0],["2022-07-27",10932.82,10932.82,10932.82,10932.82,0],["2022-07-28",10489.59,10858.95,10415.72,10785.07,1000],["2022-07-29",10489.59,10711.2,10489.59,10489.59,2300],["2022-08-01",10932.82,10932.82,10932.82,10932.82,2000],["2022-08-02",10932.82,10932.82,10932.82,10932.82,0],["2022-08-03",10711.2,10711.2,10489.59,10637.33,3100],["2022-08-04",10785.07,10785.07,10489.59,10637.33,1500],["2022-08-05",10858.95,10858.95,10489.59,10489.59,1400],["2022-08-08",10711.2,10785.07,10563.46,10785.07,12000],["2022-08-09",10563.46,10785.07,10341.85,10785.07,15100],["2022-08-10",10858.95,10858.95,10489.59,10711.2,23900],["2022-08-11",11006.69,11006.69,10489.59,11006.69,2700],["2022-08-12",10932.82,10932.82,10932.82,10932.82,0],["2022-08-15",10932.82,10932.82,10932.82,10932.82,0],["2022-08-16",10563.46,10785.07,10563.46,10785.07,2500],["2022-08-17",10637.33,10711.2,10637.33,10711.2,5500],["2022-08-18",10785.07,10785.07,10711.2,10785.07,2600],["2022-08-19",10711.2,10711.2,10563.46,10563.46,7200],["2022-08-22",10563.46,10711.2,10563.46,10711.2,4400],["2022-08-23",10858.95,10858.95,10858.95,10858.95,2800],["2022-08-24",10637.33,10785.07,10637.33,10785.07,8500],["2022-08-25",10785.07,10785.07,10637.33,10711.2,4400],["2022-08-26",10785.07,10785.07,10637.33,10711.2,3900],["2022-08-29",10711.2,10711.2,10563.46,10711.2,14700],["2022-08-30",10563.46,10711.2,10563.46,10637.33,8600],["2022-08-31",10785.07,10785.07,10637.33,10637.33,2600],["2022-09-05",10563.46,10563.46,10415.72,10415.72,11300],["2022-09-06",10637.33,10785.07,10563.46,10563.46,6600],["2022-09-07",10711.2,10711.2,10563.46,10563.46,601800],["2022-09-08",10785.07,10785.07,10563.46,10563.46,1500],["2022-09-09",10563.46,10711.2,10563.46,10711.2,600700],["2022-09-12",10711.2,10711.2,10563.46,10563.46,7515],["2022-09-13",10563.46,10563.46,10563.46,10563.46,1600],["2022-09-14",10858.95,10858.95,10858.95,10858.95,2000],["2022-09-15",10858.95,10858.95,10858.95,10858.95,0],["2022-09-16",10858.95,10858.95,10858.95,10858.95,0],["2022-09-19",10563.46,10711.2,10563.46,10711.2,2500],["2022-09-20",10637.33,10711.2,10341.85,10711.2,4500],["2022-09-21",10637.33,10711.2,10637.33,10711.2,3200],["2022-09-22",10711.2,10858.95,10711.2,10858.95,1000],["2022-09-23",10858.95,12040.87,10711.2,11080.56,2400],["2022-09-26",10637.33,11819.26,10341.85,10563.46,36200],["2022-09-27",10858.95,11080.56,10637.33,10785.07,1100],["2022-09-28",11080.56,11080.56,10563.46,10563.46,14400],["2022-09-29",10932.82,11080.56,10563.46,10858.95,9900],["2022-09-30",11327.68,11327.68,10390.21,11093.31,5800],["2022-10-03",11483.92,11640.16,10780.82,11093.31,9900],["2022-10-04",10780.82,11405.8,10780.82,11249.55,2100],["2022-10-05",11327.68,11405.8,10546.46,10858.95,5900],["2022-10-06",11015.19,11015.19,11015.19,11015.19,500],["2022-10-07",11249.55,11249.55,10312.09,11171.43,4000],["2022-10-10",10937.07,10937.07,10937.07,10937.07,1000],["2022-10-11",10937.07,10937.07,10937.07,10937.07,0],["2022-10-12",10546.46,10546.46,10155.85,10233.97,3300],["2022-10-13",11093.31,11093.31,11093.31,11093.31,2000],["2022-10-14",10312.09,10312.09,9921.48,10312.09,4700],["2022-10-17",10155.85,10780.82,9765.24,10155.85,21700],["2022-10-18",11171.43,11249.55,9843.36,10077.73,8700],["2022-10-19",10702.7,10780.82,10233.97,10233.97,1600],["2022-10-20",9921.48,10546.46,9921.48,10546.46,1800],["2022-10-21",9843.36,10546.46,9843.36,10546.46,900],["2022-10-24",9921.48,10155.85,9843.36,9843.36,7400],["2022-10-25",10858.95,10858.95,10858.95,10858.95,200],["2022-10-26",10702.7,10780.82,9608.99,9608.99,1400],["2022-10-27",9687.12,10390.21,9218.39,10390.21,23300],["2022-10-28",10312.09,10312.09,10312.09,10312.09,300],["2022-10-31",9765.24,9765.24,9765.24,9765.24,6000],["2022-11-01",9140.26,9921.48,9140.26,9765.24,5900],["2022-11-02",9999.6,9999.6,9999.6,9999.6,300],["2022-11-03",10233.97,10233.97,10233.97,10233.97,300],["2022-11-04",9452.75,9921.48,9374.63,9921.48,2100],["2022-11-07",9999.6,9999.6,9452.75,9843.36,700],["2022-11-08",10077.73,10077.73,9452.75,9921.48,2400],["2022-11-09",9687.12,9687.12,9374.63,9687.12,3400],["2022-11-10",9765.24,9765.24,8124.68,9452.75,18600],["2022-11-11",9608.99,9608.99,9608.99,9608.99,1000],["2022-11-14",8984.02,9374.63,8671.53,8671.53,300],["2022-11-15",9608.99,9608.99,8905.9,9062.14,1400],["2022-11-16",9218.39,9452.75,9218.39,9374.63,2500],["2022-11-17",9608.99,9608.99,8984.02,8984.02,1900],["2022-11-18",9374.63,9452.75,9062.14,9296.51,5600],["2022-11-21",9374.63,9374.63,8984.02,9296.51,5800],["2022-11-22",9296.51,9296.51,9296.51,9296.51,100],["2022-11-23",9530.87,9530.87,8827.78,9140.26,26200],["2022-11-24",9452.75,9452.75,8827.78,8827.78,1400],["2022-11-25",9374.63,9374.63,9374.63,9374.63,100],["2022-11-28",9530.87,9765.24,9374.63,9608.99,23400],["2022-11-29",9765.24,10077.73,9530.87,9765.24,10200],["2022-11-30",9765.24,9765.24,9765.24,9765.24,100],["2022-12-01",9921.48,9999.6,9374.63,9374.63,8600],["2022-12-02",9999.6,9999.6,9999.6,9999.6,0],["2022-12-05",9999.6,9999.6,9999.6,9999.6,0],["2022-12-06",9999.6,9999.6,9999.6,9999.6,0],["2022-12-07",9999.6,9999.6,9999.6,9999.6,0],["2022-12-08",9999.6,9999.6,9999.6,9999.6,0],["2022-12-09",10077.73,10077.73,10077.73,10077.73,200],["2022-12-12",9687.12,9687.12,9687.12,9687.12,100],["2022-12-13",9999.6,9999.6,9765.24,9765.24,800],["2022-12-14",9921.48,9921.48,9921.48,9921.48,200],["2022-12-15",9296.51,9452.75,8671.53,9452.75,10200],["2022-12-16",9452.75,9452.75,9062.14,9062.14,200],["2022-12-19",9374.63,9374.63,9296.51,9374.63,4800],["2022-12-20",9374.63,9374.63,9374.63,9374.63,200],["2022-12-21",9452.75,9452.75,9140.26,9374.63,4800],["2022-12-22",9296.51,9296.51,9296.51,9296.51,100],["2022-12-23",9296.51,9296.51,9296.51,9296.51,0],["2022-12-26",9374.63,9374.63,9374.63,9374.63,200],["2022-12-27",9374.63,9374.63,9374.63,9374.63,0],["2022-12-28",9374.63,9374.63,9374.63,9374.63,0],["2022-12-29",9374.63,9374.63,9374.63,9374.63,0],["2022-12-30",9374.63,9374.63,9374.63,9374.63,1400],["2023-01-03",9374.63,9374.63,9374.63,9374.63,0],["2023-01-04",9296.51,9374.63,9296.51,9374.63,1900],["2023-01-05",9374.63,9374.63,9374.63,9374.63,2300],["2023-01-06",9374.63,9374.63,9296.51,9296.51,6600],["2023-01-09",9140.26,9452.75,9140.26,9452.75,300],["2023-01-10",9687.12,9687.12,9530.87,9530.87,200],["2023-01-11",9843.36,9843.36,9843.36,9843.36,1000],["2023-01-12",9374.63,9374.63,9374.63,9374.63,100],["2023-01-13",9530.87,9530.87,9530.87,9530.87,100],["2023-01-16",9296.51,9296.51,9296.51,9296.51,300],["2023-01-17",9921.48,9921.48,8749.65,9296.51,10400],["2023-01-18",9140.26,9765.24,9140.26,9140.26,900],["2023-01-19",9062.14,9062.14,8671.53,8671.53,2400],["2023-01-27",9296.51,9374.63,9062.14,9062.14,300],["2023-01-30",9374.63,9374.63,9140.26,9140.26,200],["2023-01-31",9374.63,9374.63,9140.26,9140.26,500],["2023-02-01",9218.39,9218.39,9218.39,9218.39,0],["2023-02-02",8124.68,8984.02,8124.68,8984.02,2400],["2023-02-03",9140.26,9140.26,9140.26,9140.26,100],["2023-02-06",9140.26,9140.26,9140.26,9140.26,200],["2023-02-07",9140.26,9140.26,8671.53,8749.65,4600],["2023-02-08",8749.65,8827.78,8749.65,8827.78,3700],["2023-02-09",8905.9,8905.9,8593.41,8749.65,6000],["2023-02-10",9296.51,9296.51,9218.39,9218.39,2600],["2023-02-13",9296.51,9296.51,8984.02,8984.02,300],["2023-02-14",8984.02,8984.02,8280.92,8280.92,3500],["2023-02-15",9608.99,9608.99,9608.99,9608.99,100],["2023-02-16",8827.78,8984.02,8827.78,8984.02,2300],["2023-02-17",8905.9,8905.9,8905.9,8905.9,0],["2023-02-20",8984.02,8984.02,8905.9,8905.9,600],["2023-02-21",8984.02,8984.02,8984.02,8984.02,0],["2023-02-22",8827.78,8984.02,8827.78,8984.02,1400],["2023-02-23",9062.14,9062.14,9062.14,9062.14,200],["2023-02-24",9062.14,9062.14,9062.14,9062.14,0],["2023-02-27",8984.02,8984.02,8984.02,8984.02,100],["2023-02-28",8984.02,8984.02,8905.9,8984.02,2100],["2023-03-01",9218.39,9218.39,8984.02,8984.02,400],["2023-03-02",9062.14,9062.14,9062.14,9062.14,0],["2023-03-03",8827.78,9062.14,8827.78,9062.14,600],["2023-03-06",9062.14,9062.14,9062.14,9062.14,100],["2023-03-07",8515.29,8515.29,8515.29,8515.29,9233],["2023-03-08",8984.02,8984.02,8515.29,8827.78,400],["2023-03-09",8905.9,8905.9,8671.53,8827.78,800],["2023-03-10",8905.9,8984.02,8593.41,8984.02,3300],["2023-03-13",8984.02,9062.14,8905.9,8984.02,3400],["2023-03-14",8984.02,9062.14,8984.02,8984.02,11958],["2023-03-15",9140.26,9140.26,8827.78,8984.02,1200],["2023-03-16",9140.26,9140.26,9062.14,9062.14,200],["2023-03-17",9140.26,9140.26,9140.26,9140.26,0],["2023-03-20",8984.02,9140.26,8984.02,9140.26,1700],["2023-03-21",9140.26,9374.63,9062.14,9374.63,7400],["2023-03-22",10233.97,10233.97,8984.02,9374.63,4400],["2023-03-23",9999.6,9999.6,9999.6,9999.6,500],["2023-03-24",9687.12,10077.73,9296.51,9296.51,1400],["2023-03-27",9452.75,9452.75,9452.75,9452.75,0],["2023-03-28",9140.26,9140.26,8593.41,8593.41,5900],["2023-03-29",9296.51,9296.51,9296.51,9296.51,100],["2023-03-30",9296.51,9296.51,9296.51,9296.51,0],["2023-03-31",9296.51,9296.51,9296.51,9296.51,0],["2023-04-03",9296.51,9296.51,9296.51,9296.51,0],["2023-04-04",9296.51,9296.51,9296.51,9296.51,300],["2023-04-05",9296.51,9296.51,9296.51,9296.51,0],["2023-04-06",9218.39,9218.39,9218.39,9218.39,300],["2023-04-07",9218.39,9218.39,9218.39,9218.39,0],["2023-04-10",9218.39,9218.39,9218.39,9218.39,0],["2023-04-11",9218.39,9218.39,9218.39,9218.39,0],["2023-04-12",9140.26,9296.51,9140.26,9296.51,2600],["2023-04-13",9296.51,9296.51,9296.51,9296.51,0],["2023-04-14",9140.26,10546.46,9062.14,10546.46,1300],["2023-04-17",9608.99,9608.99,9608.99,9608.99,0],["2023-04-18",9608.99,9608.99,9608.99,9608.99,0],["2023-04-19",9140.26,9140.26,9140.26,9140.26,100],["2023-04-20",8827.78,8827.78,8593.41,8593.41,3500],["2023-04-21",8984.02,8984.02,8984.02,8984.02,1000],["2023-04-24",8984.02,8984.02,8984.02,8984.02,0],["2023-04-25",8984.02,8984.02,8984.02,8984.02,0],["2023-04-26",9296.51,9296.51,9296.51,9296.51,100],["2023-04-27",9296.51,9296.51,9296.51,9296.51,0],["2023-04-28",9296.51,9296.51,9296.51,9296.51,0],["2023-05-04",8984.02,8984.02,8984.02,8984.02,100],["2023-05-05",9296.51,9296.51,8984.02,8984.02,1400],["2023-05-08",8984.02,9296.51,8984.02,9140.26,9900],["2023-05-09",9218.39,9218.39,9218.39,9218.39,6000],["2023-05-10",9218.39,9218.39,9218.39,9218.39,0],["2023-05-11",9218.39,9218.39,8827.78,8827.78,6800],["2023-05-12",8984.02,9218.39,8984.02,9218.39,4000],["2023-05-15",9062.14,9062.14,9062.14,9062.14,0],["2023-05-16",9062.14,9062.14,9062.14,9062.14,1600],["2023-05-17",8593.41,9218.39,8593.41,9218.39,200],["2023-05-18",9140.26,9140.26,9140.26,9140.26,200],["2023-05-19",9140.26,9140.26,9140.26,9140.26,0],["2023-05-22",9140.26,9140.26,9140.26,9140.26,0],["2023-05-23",9218.39,9218.39,8749.65,9218.39,2300],["2023-05-24",8827.78,8827.78,8749.65,8749.65,700],["2023-05-25",8749.65,8827.78,8671.53,8671.53,8800],["2023-05-26",8749.65,8749.65,8749.65,8749.65,0],["2023-05-29",8827.78,8827.78,8749.65,8749.65,3300],["2023-05-30",8984.02,8984.02,8984.02,8984.02,500],["2023-05-31",8984.02,9062.14,8827.78,9062.14,400],["2023-06-01",8905.9,9218.39,8827.78,9218.39,900],["2023-06-02",8905.9,9296.51,8905.9,9296.51,800],["2023-06-05",9140.26,9140.26,9140.26,9140.26,1000],["2023-06-06",9140.26,9140.26,9140.26,9140.26,700],["2023-06-07",9374.63,9374.63,9374.63,9374.63,100],["2023-06-08",9530.87,9530.87,8984.02,9218.39,3100],["2023-06-09",8905.9,8905.9,8827.78,8827.78,19100],["2023-06-12",8984.02,8984.02,8984.02,8984.02,200],["2023-06-13",9374.63,9374.63,9140.26,9140.26,200],["2023-06-14",9296.51,9296.51,9296.51,9296.51,0],["2023-06-15",9296.51,9296.51,9296.51,9296.51,0],["2023-06-16",8905.9,9218.39,8905.9,9218.39,300],["2023-06-19",9140.26,9140.26,9140.26,9140.26,0],["2023-06-20",9296.51,9296.51,9296.51,9296.51,100],["2023-06-21",8905.9,8905.9,8827.78,8827.78,500],["2023-06-22",8827.78,8827.78,8827.78,8827.78,300],["2023-06-23",8827.78,8984.02,8827.78,8984.02,3300],["2023-06-26",8984.02,9140.26,8984.02,8984.02,3300],["2023-06-27",8984.02,8984.02,8984.02,8984.02,2000],["2023-06-28",8984.02,8984.02,8984.02,8984.02,500],["2023-06-29",8984.02,8984.02,8984.02,8984.02,0],["2023-06-30",8827.78,8827.78,8827.78,8827.78,200],["2023-07-03",8749.65,8827.78,8671.53,8827.78,7800],["2023-07-04",8827.78,8827.78,8827.78,8827.78,0],["2023-07-05",8749.65,8827.78,8749.65,8749.65,1100],["2023-07-06",8749.65,8749.65,8749.65,8749.65,4300],["2023-07-07",9140.26,9140.26,9140.26,9140.26,100],["2023-07-10",9140.26,9140.26,9140.26,9140.26,0],["2023-07-11",8671.53,8749.65,8671.53,8749.65,200],["2023-07-12",8827.78,8827.78,8827.78,8827.78,400],["2023-07-13",8827.78,8827.78,8827.78,8827.78,600],["2023-07-14",8827.78,8827.78,8827.78,8827.78,0],["2023-07-17",8827.78,8827.78,8827.78,8827.78,100],["2023-07-18",8984.02,8984.02,8827.78,8827.78,300],["2023-07-19",8905.9,8905.9,8905.9,8905.9,0],["2023-07-20",8905.9,8905.9,8905.9,8905.9,0],["2023-07-21",8827.78,9062.14,8827.78,9062.14,400],["2023-07-24",9062.14,9062.14,9062.14,9062.14,200],["2023-07-25",8905.9,8984.02,8827.78,8984.02,7400],["2023-07-26",8905.9,8905.9,8905.9,8905.9,0],["2023-07-27",8827.78,8984.02,8827.78,8984.02,900],["2023-07-28",9062.14,9062.14,9062.14,9062.14,100],["2023-07-31",9062.14,9140.26,9062.14,9140.26,11800],["2023-08-01",9140.26,9218.39,9140.26,9218.39,800],["2023-08-02",9140.26,9218.39,9140.26,9218.39,400],["2023-08-03",9140.26,9218.39,9140.26,9218.39,5700],["2023-08-04",9140.26,9218.39,9140.26,9140.26,1300],["2023-08-07",9140.26,9140.26,8984.02,8984.02,4500],["2023-08-08",9218.39,9218.39,9218.39,9218.39,100],["2023-08-09",8984.02,9218.39,8984.02,8984.02,6000],["2023-08-10",8984.02,8984.02,8984.02,8984.02,2100],["2023-08-11",9140.26,9140.26,9140.26,9140.26,100],["2023-08-14",9140.26,9140.26,9140.26,9140.26,0],["2023-08-15",9218.39,9218.39,9218.39,9218.39,100],["2023-08-16",9218.39,9218.39,9218.39,9218.39,1000],["2023-08-17",9218.39,9218.39,9218.39,9218.39,100],["2023-08-18",9140.26,9218.39,9062.14,9218.39,6800],["2023-08-21",9140.26,9140.26,8905.9,9140.26,9000],["2023-08-22",9140.26,9140.26,8984.02,8984.02,11900],["2023-08-23",9140.26,9140.26,9140.26,9140.26,100],["2023-08-24",8827.78,8905.9,8827.78,8905.9,600],["2023-08-25",9062.14,9062.14,8984.02,8984.02,10900],["2023-08-28",9140.26,9140.26,8984.02,9140.26,11400],["2023-08-29",9140.26,9140.26,9140.26,9140.26,100],["2023-08-30",8984.02,8984.02,8984.02,8984.02,100],["2023-08-31",8984.02,8984.02,8984.02,8984.02,0],["2023-09-05",9062.14,9140.26,9062.14,9140.26,1200],["2023-09-06",9062.14,9218.39,9062.14,9218.39,3500],["2023-09-07",9140.26,9218.39,9062.14,9218.39,5400],["2023-09-08",9218.39,9296.51,9218.39,9218.39,3500],["2023-09-11",9218.39,9218.39,9218.39,9218.39,0],["2023-09-12",9296.51,9296.51,9296.51,9296.51,2000],["2023-09-13",9374.63,9374.63,9374.63,9374.63,1100],["2023-09-14",9374.63,9530.87,9374.63,9530.87,2000],["2023-09-15",9608.99,9608.99,9608.99,9608.99,100],["2023-09-18",9140.26,9218.39,8827.78,8827.78,4100],["2023-09-19",9218.39,9374.63,9218.39,9374.63,200],["2023-09-20",9374.63,9999.6,9374.63,9765.24,4100],["2023-09-21",9843.36,9843.36,9843.36,9843.36,100],["2023-09-22",9843.36,9843.36,9843.36,9843.36,600],["2023-09-25",9843.36,9843.36,9374.63,9374.63,2000],["2023-09-26",9452.75,9452.75,9452.75,9452.75,0],["2023-09-27",9374.63,9608.99,9374.63,9608.99,2200],["2023-09-28",9608.99,9608.99,9608.99,9608.99,100],["2023-09-29",9374.63,9530.87,9374.63,9374.63,16700],["2023-10-02",9530.87,9530.87,9530.87,9530.87,3500],["2023-10-03",9530.87,9608.99,9374.63,9530.87,9700],["2023-10-04",9530.87,9765.24,9530.87,9765.24,6100],["2023-10-05",9765.24,9921.48,9765.24,9921.48,300],["2023-10-06",9759.94,9843.36,9259.43,9509.69,4400],["2023-10-09",9593.11,9593.11,9426.27,9426.27,1100],["2023-10-10",9593.11,9593.11,9426.27,9426.27,6800],["2023-10-11",9426.27,9593.11,9426.27,9593.11,300],["2023-10-12",9509.69,9509.69,9509.69,9509.69,800],["2023-10-13",9342.85,9509.69,9342.85,9509.69,300],["2023-10-16",9342.85,9426.27,9176.01,9426.27,1300],["2023-10-17",9342.85,9342.85,9342.85,9342.85,1300],["2023-10-18",9342.85,9342.85,9259.43,9342.85,1200],["2023-10-19",9176.01,9342.85,9176.01,9342.85,500],["2023-10-20",9342.85,9342.85,9176.01,9176.01,7600],["2023-10-23",9342.85,9342.85,9176.01,9259.43,11300],["2023-10-24",9259.43,9259.43,9176.01,9176.01,14700],["2023-10-25",9176.01,9926.78,9092.6,9176.01,14600],["2023-10-26",8758.92,9259.43,7924.74,9259.43,10000],["2023-10-27",9176.01,9176.01,9176.01,9176.01,1600],["2023-10-30",9259.43,9259.43,9176.01,9176.01,1000],["2023-10-31",9259.43,9259.43,9176.01,9259.43,2300],["2023-11-01",9259.43,9259.43,8925.76,9092.6,3300],["2023-11-02",9176.01,9176.01,9176.01,9176.01,100],["2023-11-03",9092.6,9342.85,9009.18,9176.01,33500],["2023-11-06",9176.01,9259.43,9176.01,9176.01,17200],["2023-11-07",9259.43,9259.43,9259.43,9259.43,500],["2023-11-08",9259.43,9259.43,9176.01,9259.43,2500],["2023-11-09",9259.43,9509.69,9259.43,9426.27,30100],["2023-11-10",9259.43,9426.27,9259.43,9426.27,22900],["2023-11-13",9509.69,9509.69,9426.27,9426.27,25000],["2023-11-14",9426.27,9426.27,9426.27,9426.27,12300],["2023-11-15",9426.27,10010.2,9426.27,10010.2,7100],["2023-11-16",10760.96,10760.96,10010.2,10010.2,1200],["2023-11-17",10093.62,10093.62,10010.2,10010.2,400],["2023-11-20",10010.2,10010.2,10010.2,10010.2,100],["2023-11-21",10010.2,10010.2,10010.2,10010.2,0],["2023-11-22",9509.69,9843.36,9426.27,9843.36,7200],["2023-11-23",9759.94,9759.94,9759.94,9759.94,0],["2023-11-24",9926.78,9926.78,9926.78,9926.78,100],["2023-11-27",9676.52,9676.52,9509.69,9509.69,1100],["2023-11-28",9926.78,10010.2,9676.52,9926.78,10400],["2023-11-29",10844.38,10844.38,10844.38,10844.38,100],["2023-11-30",10427.29,10427.29,10260.45,10260.45,200],["2023-12-01",10427.29,10427.29,10427.29,10427.29,100],["2023-12-04",10343.87,10343.87,9676.52,9676.52,200],["2023-12-05",10010.2,10010.2,9426.27,9426.27,7500],["2023-12-06",10010.2,10010.2,10010.2,10010.2,100],["2023-12-07",9509.69,9926.78,9509.69,9926.78,200],["2023-12-08",10010.2,10010.2,10010.2,10010.2,1100],["2023-12-11",10010.2,10010.2,10010.2,10010.2,0],["2023-12-12",10010.2,10010.2,10010.2,10010.2,0],["2023-12-13",10260.45,10260.45,9676.52,9676.52,300],["2023-12-14",9926.78,9926.78,9176.01,9176.01,900],["2023-12-15",9926.78,9926.78,9926.78,9926.78,100],["2023-12-18",9926.78,9926.78,9926.78,9926.78,3000],["2023-12-19",9926.78,9926.78,9926.78,9926.78,1400],["2023-12-20",9926.78,9926.78,9926.78,9926.78,500],["2023-12-21",9926.78,9926.78,9926.78,9926.78,0],["2023-12-22",9926.78,9926.78,9926.78,9926.78,0],["2023-12-25",9509.69,9593.11,9509.69,9593.11,2700],["2023-12-26",9509.69,9509.69,9509.69,9509.69,100],["2023-12-27",9926.78,9926.78,9926.78,9926.78,600],["2023-12-28",9926.78,9926.78,9926.78,9926.78,0],["2023-12-29",9926.78,9926.78,9926.78,9926.78,0],["2024-01-02",9926.78,9926.78,9926.78,9926.78,1100],["2024-01-03",9509.69,9926.78,9509.69,9926.78,1600],["2024-01-04",9843.36,9843.36,9843.36,9843.36,0],["2024-01-05",9676.52,9926.78,9509.69,9926.78,10100],["2024-01-08",9676.52,9676.52,9593.11,9593.11,7600],["2024-01-09",9926.78,9926.78,9676.52,9676.52,6100],["2024-01-10",10260.45,11011.22,10010.2,10010.2,6400],["2024-01-11",11595.14,11595.14,11595.14,11595.14,1000],["2024-01-12",11595.14,11595.14,11595.14,11595.14,0],["2024-01-15",10427.29,10427.29,10427.29,10427.29,100],["2024-01-16",10427.29,10427.29,9926.78,9926.78,2300],["2024-01-17",10343.87,10343.87,10343.87,10343.87,100],["2024-01-18",10510.71,10510.71,10510.71,10510.71,1000],["2024-01-19",10510.71,10510.71,10427.29,10510.71,1600],["2024-01-22",10427.29,10427.29,10427.29,10427.29,0],["2024-01-23",10427.29,10427.29,10427.29,10427.29,0],["2024-01-24",10427.29,10427.29,10427.29,10427.29,0],["2024-01-25",10427.29,10427.29,10427.29,10427.29,0],["2024-01-26",9926.78,9926.78,9926.78,9926.78,100],["2024-01-29",9843.36,9843.36,9593.11,9676.52,2800],["2024-01-30",9759.94,9759.94,9759.94,9759.94,800],["2024-01-31",9926.78,9926.78,9926.78,9926.78,100],["2024-02-01",9676.52,9676.52,9676.52,9676.52,2100],["2024-02-02",9843.36,9843.36,9342.85,9342.85,7400],["2024-02-05",9926.78,9926.78,9926.78,9926.78,3000],["2024-02-06",10177.03,10177.03,10093.62,10093.62,1600],["2024-02-07",10260.45,10260.45,9759.94,10093.62,2500],["2024-02-15",10093.62,10093.62,10093.62,10093.62,100],["2024-02-16",10093.62,10093.62,9843.36,10093.62,7800],["2024-02-19",10093.62,10093.62,10093.62,10093.62,0],["2024-02-20",9759.94,9759.94,9759.94,9759.94,100],["2024-02-21",9926.78,9926.78,9926.78,9926.78,300],["2024-02-22",9926.78,10260.45,9926.78,10260.45,4800],["2024-02-23",10010.2,10010.2,10010.2,10010.2,0],["2024-02-26",10093.62,11094.64,10093.62,11094.64,2600],["2024-02-27",11428.31,11428.31,10010.2,10010.2,900],["2024-02-28",10677.54,10677.54,10010.2,10010.2,2100],["2024-02-29",10010.2,11261.47,10010.2,11094.64,4900],["2024-03-01",12345.91,12345.91,10844.38,10844.38,200],["2024-03-04",10093.62,10093.62,10093.62,10093.62,600],["2024-03-05",10093.62,10093.62,10093.62,10093.62,0],["2024-03-06",11595.14,11595.14,11595.14,11595.14,100],["2024-03-07",10093.62,10343.87,9926.78,10010.2,25800],["2024-03-08",10427.29,10427.29,10427.29,10427.29,100],["2024-03-11",10427.29,10427.29,10427.29,10427.29,0],["2024-03-12",10010.2,10010.2,9926.78,9926.78,5900],["2024-03-13",10177.03,10177.03,10010.2,10010.2,2600],["2024-03-14",10010.2,10010.2,10010.2,10010.2,0],["2024-03-15",10010.2,10010.2,10010.2,10010.2,4600],["2024-03-18",9926.78,10177.03,9926.78,10177.03,1000],["2024-03-19",10093.62,10093.62,10093.62,10093.62,0],["2024-03-20",10093.62,10093.62,10093.62,10093.62,0],["2024-03-21",9676.52,9676.52,9676.52,9676.52,14300],["2024-03-22",9676.52,10177.03,9676.52,10010.2,10200],["2024-03-25",10260.45,10260.45,10260.45,10260.45,1000],["2024-03-26",10260.45,10260.45,10010.2,10010.2,2800],["2024-03-27",9759.94,9759.94,9676.52,9676.52,1400],["2024-03-28",9676.52,9676.52,9676.52,9676.52,0],["2024-03-29",10343.87,10343.87,9926.78,9926.78,1500],["2024-04-01",9926.78,10010.2,9926.78,9926.78,6800],["2024-04-02",9926.78,10010.2,9926.78,10010.2,200],["2024-04-03",10260.45,10260.45,10260.45,10260.45,1000],["2024-04-04",9926.78,10177.03,9926.78,10177.03,800],["2024-04-05",10093.62,10093.62,10093.62,10093.62,0],["2024-04-08",10093.62,10093.62,10093.62,10093.62,100],["2024-04-09",10177.03,10177.03,9926.78,10093.62,13500],["2024-04-10",10260.45,10260.45,10260.45,10260.45,6600],["2024-04-11",10177.03,10260.45,10177.03,10260.45,1500],["2024-04-12",10343.87,10343.87,10093.62,10093.62,2300],["2024-04-15",11011.22,11011.22,10177.03,10427.29,2400],["2024-04-16",11678.56,11678.56,10010.2,10010.2,2100],["2024-04-17",11595.14,11595.14,11595.14,11595.14,0],["2024-04-19",11595.14,11595.14,11595.14,11595.14,0],["2024-04-22",11595.14,11595.14,11595.14,11595.14,0],["2024-04-23",13180.09,13180.09,10427.29,10427.29,1700],["2024-04-24",10594.13,10594.13,10594.13,10594.13,0],["2024-04-25",10844.38,10844.38,10844.38,10844.38,100],["2024-04-26",11595.14,11595.14,10260.45,10260.45,500],["2024-05-02",10093.62,10177.03,10093.62,10093.62,1700],["2024-05-03",10594.13,10594.13,10177.03,10177.03,200],["2024-05-06",10760.96,10760.96,10760.96,10760.96,3000],["2024-05-07",10177.03,10260.45,10177.03,10177.03,8800],["2024-05-08",10427.29,10427.29,10177.03,10177.03,2100],["2024-05-09",10343.87,10343.87,10343.87,10343.87,500],["2024-05-10",10093.62,10343.87,10093.62,10177.03,4200],["2024-05-13",10260.45,10260.45,10260.45,10260.45,2700],["2024-05-14",10260.45,10260.45,10260.45,10260.45,12000],["2024-05-15",10177.03,10427.29,10177.03,10260.45,2500],["2024-05-16",10343.87,10343.87,10343.87,10343.87,100],["2024-05-17",10260.45,10427.29,10260.45,10427.29,500],["2024-05-20",10594.13,10594.13,10594.13,10594.13,100],["2024-05-21",10594.13,10594.13,10594.13,10594.13,0],["2024-05-22",10427.29,10427.29,10177.03,10177.03,300],["2024-05-23",11428.31,11428.31,10260.45,10260.45,3200],["2024-05-24",10343.87,10343.87,10343.87,10343.87,0],["2024-05-27",11595.14,11595.14,10427.29,10427.29,400],["2024-05-28",10427.29,10427.29,10427.29,10427.29,1300],["2024-05-29",10844.38,10844.38,10844.38,10844.38,100],["2024-05-30",11678.56,11678.56,11678.56,11678.56,100],["2024-05-31",10260.45,10427.29,10260.45,10427.29,2100],["2024-06-03",10510.71,10510.71,10427.29,10510.71,6600],["2024-06-04",10427.29,11595.14,10427.29,10844.38,1000],["2024-06-05",10594.13,10594.13,10510.71,10510.71,6500],["2024-06-06",10510.71,10510.71,10510.71,10510.71,100],["2024-06-07",10427.29,10844.38,10343.87,10844.38,1100],["2024-06-10",10427.29,11511.73,10427.29,11511.73,8100],["2024-06-11",10510.71,10510.71,10510.71,10510.71,5000],["2024-06-12",10844.38,11011.22,10844.38,11011.22,800],["2024-06-13",10427.29,10427.29,10427.29,10427.29,200],["2024-06-14",10427.29,10427.29,10427.29,10427.29,3000],["2024-06-17",10427.29,10427.29,10427.29,10427.29,0],["2024-06-18",10510.71,10510.71,10510.71,10510.71,100],["2024-06-19",11094.64,11094.64,11094.64,11094.64,100],["2024-06-20",11011.22,11511.73,11011.22,11511.73,400],["2024-06-21",10427.29,10510.71,10427.29,10510.71,400],["2024-06-24",10510.71,10510.71,10510.71,10510.71,0],["2024-06-25",11261.47,11261.47,10510.71,10510.71,1200],["2024-06-26",11178.05,11178.05,10510.71,10510.71,1000],["2024-06-27",10510.71,10510.71,10093.62,10510.71,18000],["2024-06-28",10427.29,10510.71,10427.29,10510.71,1100],["2024-07-01",10343.87,10427.29,10343.87,10427.29,1900],["2024-07-02",10093.62,10427.29,10093.62,10343.87,500],["2024-07-03",10427.29,10427.29,10427.29,10427.29,100],["2024-07-04",10510.71,10510.71,10510.71,10510.71,100],["2024-07-05",10427.29,10510.71,10343.87,10510.71,2300],["2024-07-08",10260.45,10343.87,10260.45,10343.87,3900],["2024-07-09",10427.29,10427.29,10427.29,10427.29,100],["2024-07-10",10260.45,10427.29,10093.62,10427.29,9500],["2024-07-11",10594.13,10594.13,10594.13,10594.13,100],["2024-07-12",10594.13,10594.13,10594.13,10594.13,0],["2024-07-15",10260.45,10427.29,10093.62,10427.29,2400],["2024-07-16",10343.87,10343.87,10343.87,10343.87,100],["2024-07-17",10510.71,10510.71,10260.45,10260.45,200],["2024-07-18",10427.29,10427.29,10427.29,10427.29,0],["2024-07-19",10760.96,11261.47,10760.96,11261.47,5000],["2024-07-22",10510.71,10510.71,10260.45,10510.71,20500],["2024-07-23",10260.45,10260.45,10260.45,10260.45,300],["2024-07-24",10260.45,10427.29,10093.62,10343.87,6500],["2024-07-25",10427.29,10427.29,10427.29,10427.29,500],["2024-07-26",10760.96,10760.96,10260.45,10260.45,300],["2024-07-29",10594.13,10594.13,10594.13,10594.13,0],["2024-07-30",10594.13,10594.13,10594.13,10594.13,0],["2024-07-31",10594.13,10594.13,10594.13,10594.13,0],["2024-08-01",10594.13,10594.13,10594.13,10594.13,0],["2024-08-02",10260.45,10260.45,10260.45,10260.45,300],["2024-08-05",10760.96,10760.96,10760.96,10760.96,100],["2024-08-06",10760.96,10760.96,10760.96,10760.96,0],["2024-08-07",10760.96,10760.96,10760.96,10760.96,0],["2024-08-08",10760.96,10760.96,10760.96,10760.96,0],["2024-08-09",10677.54,10760.96,10260.45,10760.96,4600],["2024-08-12",10510.71,10510.71,10510.71,10510.71,500],["2024-08-13",10510.71,10510.71,10510.71,10510.71,0],["2024-08-14",10260.45,10510.71,9759.94,10510.71,4600],["2024-08-15",10343.87,10343.87,10177.03,10343.87,1400],["2024-08-16",10343.87,10343.87,10343.87,10343.87,200],["2024-08-19",10510.71,10510.71,10510.71,10510.71,100],["2024-08-20",10427.29,10510.71,10260.45,10510.71,5600],["2024-08-21",10427.29,10427.29,10427.29,10427.29,0],["2024-08-22",10510.71,10844.38,10427.29,10844.38,2200],["2024-08-23",10427.29,10427.29,10427.29,10427.29,100],["2024-08-26",10427.29,10427.29,10427.29,10427.29,100],["2024-08-27",10677.54,10677.54,10677.54,10677.54,500],["2024-08-28",10677.54,10677.54,10677.54,10677.54,0],["2024-08-29",10677.54,10677.54,10677.54,10677.54,0],["2024-08-30",10427.29,10427.29,10427.29,10427.29,5100],["2024-09-04",10427.29,10427.29,10427.29,10427.29,1100],["2024-09-05",10427.29,10427.29,10427.29,10427.29,0],["2024-09-06",10343.87,10427.29,10177.03,10427.29,4200],["2024-09-09",10177.03,10427.29,10093.62,10427.29,1600],["2024-09-10",10260.45,10427.29,10260.45,10427.29,1900],["2024-09-11",10343.87,10427.29,10343.87,10427.29,400],["2024-09-12",10343.87,10427.29,10093.62,10427.29,3700],["2024-09-13",10343.87,10427.29,10010.2,10427.29,10700],["2024-09-16",10343.87,10510.71,10343.87,10510.71,8000],["2024-09-17",10427.29,10844.38,10427.29,10760.96,18800],["2024-09-18",10677.54,11261.47,10677.54,11261.47,18800],["2024-09-19",10844.38,11261.47,10844.38,11178.05,11500],["2024-09-20",11261.47,11261.47,11178.05,11178.05,3100],["2024-09-23",11178.05,11261.47,11178.05,11261.47,1000],["2024-09-24",11261.47,11261.47,11261.47,11261.47,100],["2024-09-25",10927.8,11094.64,10927.8,11094.64,2900],["2024-09-26",11261.47,11261.47,11261.47,11261.47,100],["2024-09-27",11261.47,11261.47,11261.47,11261.47,0],["2024-09-30",11438.82,11882.18,11084.13,11438.82,10100],["2024-10-01",11616.16,11616.16,11172.8,11438.82,3500],["2024-10-02",11438.82,11438.82,10906.78,10906.78,6700],["2024-10-03",11172.8,11172.8,11172.8,11172.8,2300],["2024-10-04",11172.8,11172.8,11172.8,11172.8,0],["2024-10-07",11261.47,11350.14,10995.45,10995.45,1300],["2024-10-08",11261.47,11261.47,11261.47,11261.47,0],["2024-10-09",11261.47,11261.47,11261.47,11261.47,0],["2024-10-10",10640.76,11261.47,10640.76,10818.11,3600],["2024-10-11",11261.47,11261.47,10640.76,10640.76,1100],["2024-10-14",10640.76,10640.76,10640.76,10640.76,200],["2024-10-15",11172.8,11172.8,11172.8,11172.8,100],["2024-10-16",10640.76,11172.8,10463.41,11084.13,7300],["2024-10-17",11350.14,11350.14,11350.14,11350.14,1100],["2024-10-18",10640.76,10995.45,10640.76,10906.78,3700],["2024-10-21",10906.78,10906.78,10640.76,10640.76,1400],["2024-10-22",11172.8,11172.8,10640.76,10818.11,1200],["2024-10-23",10818.11,10818.11,10818.11,10818.11,5500],["2024-10-24",10906.78,10906.78,10906.78,10906.78,500],["2024-10-25",10906.78,10906.78,10906.78,10906.78,0],["2024-10-28",10906.78,10906.78,10906.78,10906.78,0],["2024-10-29",10906.78,10906.78,10906.78,10906.78,0],["2024-10-30",10906.78,10906.78,10906.78,10906.78,1000],["2024-10-31",10906.78,10906.78,10906.78,10906.78,0],["2024-11-01",10906.78,10906.78,10906.78,10906.78,0],["2024-11-04",10906.78,10906.78,10906.78,10906.78,0],["2024-11-05",10552.09,10640.76,10552.09,10640.76,2500],["2024-11-06",10906.78,10906.78,10552.09,10552.09,3200],["2024-11-07",10818.11,10818.11,10818.11,10818.11,500],["2024-11-08",10552.09,10552.09,10552.09,10552.09,2000],["2024-11-11",10552.09,10906.78,10463.41,10729.43,2000],["2024-11-12",10729.43,10729.43,10729.43,10729.43,0],["2024-11-13",10552.09,10729.43,10552.09,10729.43,1700],["2024-11-14",10552.09,10729.43,10552.09,10729.43,5600],["2024-11-15",10552.09,10729.43,10552.09,10729.43,1400],["2024-11-18",10640.76,10640.76,10640.76,10640.76,0],["2024-11-19",10640.76,10640.76,10640.76,10640.76,0],["2024-11-20",10640.76,10640.76,10640.76,10640.76,0],["2024-11-21",10463.41,10640.76,10463.41,10640.76,8400],["2024-11-22",10640.76,10640.76,10640.76,10640.76,500],["2024-11-25",10463.41,10640.76,10463.41,10640.76,1000],["2024-11-26",10640.76,10640.76,10640.76,10640.76,200],["2024-11-27",10640.76,10640.76,10552.09,10640.76,500],["2024-11-28",10729.43,10729.43,10729.43,10729.43,100],["2024-11-29",10729.43,10729.43,10729.43,10729.43,0],["2024-12-02",10463.41,10552.09,10286.07,10552.09,7100],["2024-12-03",10640.76,10640.76,10640.76,10640.76,200],["2024-12-04",10640.76,10640.76,10640.76,10640.76,0],["2024-12-05",10640.76,10640.76,10640.76,10640.76,0],["2024-12-06",10552.09,10552.09,10552.09,10552.09,1100],["2024-12-09",10640.76,10640.76,10463.41,10552.09,3400],["2024-12-10",10818.11,10818.11,10818.11,10818.11,200],["2024-12-11",10463.41,10463.41,10286.07,10463.41,16900],["2024-12-12",10463.41,10552.09,10463.41,10552.09,800],["2024-12-13",10552.09,10552.09,10374.74,10552.09,2900],["2024-12-16",10729.43,10729.43,10729.43,10729.43,200],["2024-12-17",10640.76,10640.76,10640.76,10640.76,10844],["2024-12-18",10640.76,10640.76,10640.76,10640.76,0],["2024-12-19",10374.74,10552.09,10374.74,10463.41,7900],["2024-12-20",10640.76,10640.76,10197.4,10552.09,25200],["2024-12-23",10552.09,10552.09,10552.09,10552.09,1000],["2024-12-24",10552.09,10552.09,10552.09,10552.09,0],["2024-12-25",10552.09,10552.09,10552.09,10552.09,0],["2024-12-26",10552.09,10552.09,10552.09,10552.09,0],["2024-12-27",10463.41,10552.09,10463.41,10552.09,500],["2024-12-30",10552.09,10552.09,10552.09,10552.09,0],["2024-12-31",10552.09,10552.09,10552.09,10552.09,0],["2025-01-02",10552.09,10640.76,10463.41,10552.09,13600],["2025-01-03",10552.09,10552.09,10552.09,10552.09,500],["2025-01-06",10552.09,10552.09,10552.09,10552.09,0],["2025-01-07",10552.09,10552.09,10552.09,10552.09,0],["2025-01-08",10552.09,10552.09,10552.09,10552.09,0],["2025-01-09",10552.09,10552.09,10552.09,10552.09,0],["2025-01-10",10552.09,10552.09,10552.09,10552.09,0],["2025-01-13",10552.09,10552.09,10552.09,10552.09,200],["2025-01-14",10552.09,10552.09,10552.09,10552.09,100],["2025-01-15",10906.78,10906.78,10552.09,10552.09,1200],["2025-01-16",10729.43,10729.43,10729.43,10729.43,0],["2025-01-17",10286.07,10552.09,10197.4,10374.74,3700],["2025-01-20",10552.09,10552.09,10463.41,10463.41,1200],["2025-01-21",10729.43,10729.43,10463.41,10463.41,1400],["2025-01-22",10640.76,10640.76,10552.09,10552.09,400],["2025-01-23",10640.76,10640.76,10640.76,10640.76,0],["2025-01-24",10374.74,10552.09,10374.74,10552.09,1200],["2025-02-03",10552.09,10552.09,10552.09,10552.09,1300],["2025-02-04",10552.09,10552.09,10552.09,10552.09,2400],["2025-02-05",10552.09,10552.09,10552.09,10552.09,1200],["2025-02-06",10374.74,10374.74,10374.74,10374.74,800],["2025-02-07",10552.09,10552.09,10463.41,10552.09,1300],["2025-02-10",10552.09,10552.09,10552.09,10552.09,1400],["2025-02-11",10463.41,10463.41,10463.41,10463.41,400],["2025-02-12",10552.09,10552.09,10374.74,10552.09,1300],["2025-02-13",10552.09,10552.09,10552.09,10552.09,0],["2025-02-14",10552.09,10640.76,10552.09,10640.76,4300],["2025-02-17",10552.09,11084.13,10552.09,11084.13,6000],["2025-02-18",10640.76,10640.76,10640.76,10640.76,5200],["2025-02-19",10729.43,10729.43,10729.43,10729.43,200],["2025-02-20",10818.11,10818.11,10552.09,10552.09,3300],["2025-02-21",10729.43,10729.43,10729.43,10729.43,500],["2025-02-24",10640.76,10640.76,10374.74,10552.09,2100],["2025-02-25",10729.43,10729.43,10552.09,10729.43,3700],["2025-02-26",10729.43,10906.78,10640.76,10640.76,2100],["2025-02-27",10640.76,10640.76,10640.76,10640.76,1100],["2025-02-28",10906.78,10906.78,10818.11,10818.11,6800],["2025-03-03",10818.11,10906.78,10818.11,10906.78,16500],["2025-03-04",10906.78,10906.78,10906.78,10906.78,500],["2025-03-05",10906.78,11084.13,10729.43,10729.43,1800],["2025-03-06",10640.76,10818.11,10640.76,10818.11,4100],["2025-03-07",10729.43,10818.11,10729.43,10818.11,1100],["2025-03-10",10729.43,10729.43,10729.43,10729.43,900],["2025-03-11",10906.78,10906.78,10729.43,10729.43,7000],["2025-03-12",10818.11,10906.78,10640.76,10818.11,6400],["2025-03-13",10906.78,10906.78,10729.43,10818.11,500],["2025-03-14",10906.78,10906.78,10286.07,10818.11,9200],["2025-03-17",10818.11,10818.11,10374.74,10729.43,4500],["2025-03-18",10818.11,10818.11,10818.11,10818.11,900],["2025-03-19",10552.09,10640.76,10552.09,10552.09,500],["2025-03-20",10640.76,10640.76,10640.76,10640.76,100],["2025-03-21",10552.09,10552.09,10552.09,10552.09,24000],["2025-03-24",10818.11,10818.11,10640.76,10640.76,8600],["2025-03-25",10818.11,10818.11,10640.76,10729.43,19600],["2025-03-26",10552.09,10552.09,10552.09,10552.09,100],["2025-03-27",10640.76,10818.11,10640.76,10818.11,21600],["2025-03-28",10729.43,10729.43,10640.76,10729.43,7100],["2025-03-31",10640.76,10640.76,10640.76,10640.76,100],["2025-04-01",10552.09,10729.43,10552.09,10729.43,11600],["2025-04-02",10729.43,10729.43,10729.43,10729.43,100],["2025-04-03",10729.43,10729.43,10729.43,10729.43,0],["2025-04-04",10463.41,10463.41,10374.74,10374.74,4500],["2025-04-08",10197.4,10552.09,10197.4,10552.09,7200],["2025-04-09",10286.07,10286.07,10286.07,10286.07,0],["2025-04-10",10552.09,10552.09,10552.09,10552.09,500],["2025-04-11",10463.41,10463.41,10286.07,10463.41,3200],["2025-04-14",10906.78,10906.78,10906.78,10906.78,500],["2025-04-15",10463.41,10463.41,10374.74,10374.74,2400],["2025-04-16",10640.76,10640.76,10463.41,10463.41,300],["2025-04-17",10463.41,10552.09,10463.41,10552.09,300],["2025-04-18",10463.41,10463.41,10374.74,10374.74,6100],["2025-04-21",10552.09,10552.09,10108.72,10552.09,2000],["2025-04-22",10463.41,10463.41,10463.41,10463.41,100],["2025-04-23",10463.41,10463.41,10463.41,10463.41,0],["2025-04-24",10463.41,10463.41,10463.41,10463.41,0],["2025-04-25",10374.74,10374.74,10374.74,10374.74,100],["2025-04-28",10463.41,10463.41,10108.72,10108.72,5700],["2025-04-29",10463.41,10463.41,10463.41,10463.41,1000],["2025-05-05",10552.09,10640.76,10374.74,10374.74,17200],["2025-05-06",10818.11,10818.11,10818.11,10818.11,100],["2025-05-07",10906.78,10906.78,10906.78,10906.78,200],["2025-05-08",10374.74,10552.09,10374.74,10552.09,800],["2025-05-09",10640.76,10640.76,10640.76,10640.76,200],["2025-05-12",10552.09,10552.09,10463.41,10463.41,700],["2025-05-13",10552.09,10552.09,10552.09,10552.09,23800],["2025-05-14",10552.09,10552.09,10552.09,10552.09,0],["2025-05-15",10995.45,10995.45,10640.76,10640.76,200],["2025-05-16",10640.76,10640.76,10463.41,10552.09,6200],["2025-05-19",10552.09,10552.09,10552.09,10552.09,0],["2025-05-20",10552.09,10552.09,10552.09,10552.09,500],["2025-05-21",10640.76,10640.76,10640.76,10640.76,100],["2025-05-22",10552.09,10552.09,10552.09,10552.09,100],["2025-05-23",10552.09,10552.09,10552.09,10552.09,400],["2025-05-26",10552.09,10552.09,10552.09,10552.09,0],["2025-05-27",10463.41,10640.76,10463.41,10640.76,400],["2025-05-28",10552.09,10552.09,10463.41,10552.09,8500],["2025-05-29",10552.09,10552.09,10552.09,10552.09,100],["2025-05-30",10552.09,10552.09,10463.41,10463.41,1200],["2025-06-02",10552.09,10640.76,10552.09,10640.76,4000],["2025-06-03",10463.41,10640.76,10463.41,10463.41,3300],["2025-06-04",10463.41,10463.41,10374.74,10463.41,7000],["2025-06-05",10552.09,10552.09,10552.09,10552.09,4275],["2025-06-06",10463.41,10463.41,10374.74,10374.74,2300],["2025-06-09",10729.43,10729.43,10552.09,10552.09,700],["2025-06-10",10552.09,10552.09,10552.09,10552.09,0],["2025-06-11",10374.74,10374.74,9754.03,9754.03,18400],["2025-06-12",10463.41,10463.41,9931.38,10197.4,22300],["2025-06-13",10108.72,10463.41,10108.72,10374.74,6500],["2025-06-16",10463.41,10463.41,10286.07,10286.07,900],["2025-06-17",10463.41,10463.41,10463.41,10463.41,100],["2025-06-18",10463.41,10463.41,10463.41,10463.41,0],["2025-06-19",10463.41,10463.41,10463.41,10463.41,0],["2025-06-20",10197.4,10463.41,10197.4,10374.74,16600],["2025-06-23",10463.41,10463.41,10463.41,10463.41,0],["2025-06-24",10374.74,10374.74,10286.07,10374.74,1500],["2025-06-25",10552.09,10552.09,10552.09,10552.09,300],["2025-06-26",10552.09,10552.09,10552.09,10552.09,0],["2025-06-27",10374.74,10374.74,10374.74,10374.74,300],["2025-06-30",10552.09,10552.09,10463.41,10463.41,1000],["2025-07-01",10552.09,10552.09,10463.41,10463.41,200],["2025-07-02",10552.09,10552.09,10552.09,10552.09,100],["2025-07-03",10552.09,10552.09,10552.09,10552.09,0],["2025-07-04",10552.09,10552.09,10197.4,10197.4,1800],["2025-07-07",10552.09,10552.09,10552.09,10552.09,100],["2025-07-08",10463.41,10463.41,10463.41,10463.41,100],["2025-07-09",10463.41,10463.41,10374.74,10374.74,1000],["2025-07-10",10463.41,10463.41,10463.41,10463.41,900],["2025-07-11",10286.07,10286.07,10286.07,10286.07,100],["2025-07-14",10286.07,10552.09,10286.07,10552.09,6500],["2025-07-15",10463.41,10463.41,10463.41,10463.41,0],["2025-07-16",10463.41,10463.41,10286.07,10463.41,2800],["2025-07-17",10552.09,10552.09,10463.41,10463.41,7100],["2025-07-18",10640.76,10818.11,10552.09,10818.11,14500],["2025-07-21",10640.76,10729.43,10640.76,10729.43,5500],["2025-07-22",10640.76,10729.43,10640.76,10640.76,1000],["2025-07-23",10640.76,10729.43,10640.76,10640.76,1300],["2025-07-24",10640.76,10640.76,10552.09,10640.76,6200],["2025-07-25",10552.09,10640.76,10463.41,10640.76,7000],["2025-07-28",10640.76,10818.11,10640.76,10818.11,16500],["2025-07-29",10640.76,10729.43,10640.76,10640.76,5700],["2025-07-30",10552.09,10640.76,10552.09,10640.76,600],["2025-07-31",10640.76,10640.76,10552.09,10640.76,2700],["2025-08-01",10552.09,10640.76,10552.09,10552.09,700],["2025-08-04",10640.76,10640.76,10640.76,10640.76,2100],["2025-08-05",10640.76,10640.76,10640.76,10640.76,400],["2025-08-06",10640.76,10640.76,10640.76,10640.76,4500],["2025-08-07",10552.09,10640.76,10552.09,10640.76,2400],["2025-08-08",10640.76,10640.76,10552.09,10552.09,6000],["2025-08-11",10640.76,10640.76,10463.41,10463.41,16500],["2025-08-12",10640.76,10640.76,10640.76,10640.76,200],["2025-08-13",10552.09,10640.76,10552.09,10640.76,1300],["2025-08-14",10552.09,10640.76,10552.09,10552.09,4000],["2025-08-15",10552.09,10640.76,10552.09,10552.09,11800],["2025-08-18",10552.09,10640.76,10552.09,10640.76,500],["2025-08-19",10552.09,10640.76,10552.09,10552.09,14400],["2025-08-20",10552.09,10552.09,10552.09,10552.09,3100],["2025-08-21",10552.09,10552.09,10552.09,10552.09,5000],["2025-08-22",10552.09,10552.09,10463.41,10463.41,6400],["2025-08-25",10552.09,10552.09,10552.09,10552.09,0],["2025-08-26",10552.09,10552.09,10552.09,10552.09,100],["2025-08-27",10463.41,10552.09,10463.41,10463.41,8600],["2025-08-28",10552.09,10552.09,10463.41,10463.41,10100],["2025-08-29",10463.41,10463.41,10463.41,10463.41,100],["2025-09-03",10463.41,10463.41,10374.74,10463.41,15900],["2025-09-04",10463.41,10552.09,10463.41,10552.09,5100],["2025-09-05",10463.41,10463.41,10374.74,10463.41,7900],["2025-09-08",10463.41,10463.41,10463.41,10463.41,3000],["2025-09-09",10374.74,10463.41,10374.74,10463.41,300],["2025-09-10",10552.09,10552.09,10552.09,10552.09,1000],["2025-09-11",10552.09,10552.09,10463.41,10463.41,10900],["2025-09-12",10463.41,10552.09,10463.41,10552.09,21400],["2025-09-15",10552.09,10552.09,10374.74,10463.41,13400],["2025-09-16",10463.41,10463.41,10374.74,10463.41,42300],["2025-09-17",10463.41,10640.76,10374.74,10640.76,31800],["2025-09-18",10640.76,10640.76,10552.09,10552.09,22500],["2025-09-19",10552.09,10552.09,10463.41,10463.41,14800],["2025-09-22",10552.09,10552.09,10286.07,10463.41,4300],["2025-09-23",10368.29,10463.41,10082.93,10082.93,17500],["2025-09-24",10178.05,10178.05,9892.68,9987.8,9700],["2025-09-25",9987.8,10082.93,9892.68,10082.93,21600],["2025-09-26",10178.05,10178.05,10178.05,10178.05,300],["2025-09-29",10368.29,10368.29,9987.8,9987.8,1100],["2025-09-30",10748.78,10748.78,9987.8,9987.8,5300],["2025-10-01",9987.8,9987.8,9987.8,9987.8,1800],["2025-10-02",9987.8,9987.8,9892.68,9892.68,1600],["2025-10-03",9892.68,9987.8,9797.56,9987.8,9700],["2025-10-06",9987.8,9987.8,9987.8,9987.8,100],["2025-10-07",9987.8,9987.8,9987.8,9987.8,1400],["2025-10-08",9892.68,9892.68,9892.68,9892.68,900],["2025-10-09",9892.68,9987.8,9607.32,9987.8,5800],["2025-10-10",9987.8,9987.8,9987.8,9987.8,1100],["2025-10-13",9987.8,9987.8,9607.32,9607.32,6000],["2025-10-14",9797.56,9797.56,9512.2,9512.2,2800],["2025-10-15",9702.44,9702.44,9702.44,9702.44,0],["2025-10-16",9797.56,9797.56,9512.2,9607.32,8500],["2025-10-17",9797.56,9797.56,9702.44,9702.44,600],["2025-10-20",9607.32,9607.32,9512.2,9607.32,8700],["2025-10-21",9512.2,9607.32,9512.2,9607.32,8100],["2025-10-22",9512.2,9512.2,9417.07,9417.07,10100],["2025-10-23",9417.07,9702.44,9417.07,9702.44,2000],["2025-10-24",9702.44,9702.44,9702.44,9702.44,0],["2025-10-27",9702.44,9702.44,9702.44,9702.44,500],["2025-10-28",9512.2,9512.2,9417.07,9417.07,7000],["2025-10-29",9702.44,9702.44,9226.83,9321.95,6600],["2025-10-30",9512.2,9512.2,9417.07,9417.07,1200],["2025-10-31",9512.2,9512.2,9417.07,9417.07,3000],["2025-11-03",9417.07,9417.07,9417.07,9417.07,0],["2025-11-04",9512.2,9512.2,9417.07,9417.07,2200],["2025-11-05",9417.07,9417.07,9417.07,9417.07,0],["2025-11-06",9417.07,9417.07,9417.07,9417.07,0],["2025-11-07",9512.2,9512.2,9512.2,9512.2,400],["2025-11-10",9512.2,9512.2,9512.2,9512.2,300],["2025-11-11",9512.2,9512.2,9512.2,9512.2,0],["2025-11-12",9512.2,9512.2,9417.07,9417.07,300],["2025-11-13",9512.2,9512.2,9512.2,9512.2,500],["2025-11-14",9417.07,9512.2,9417.07,9512.2,2000],["2025-11-17",9512.2,9512.2,9417.07,9512.2,3800],["2025-11-18",9512.2,9607.32,9512.2,9607.32,4300],["2025-11-19",9702.44,9797.56,9702.44,9797.56,2600],["2025-11-20",9797.56,9797.56,9607.32,9607.32,600],["2025-11-21",9702.44,9702.44,9702.44,9702.44,1000],["2025-11-24",9797.56,9987.8,9797.56,9892.68,1300],["2025-11-25",9607.32,9987.8,9607.32,9892.68,4300],["2025-11-26",9987.8,9987.8,9987.8,9987.8,3400],["2025-11-27",9987.8,10082.93,9987.8,10082.93,800],["2025-11-28",10178.05,10178.05,10178.05,10178.05,300],["2025-12-01",9797.56,9797.56,9797.56,9797.56,3400],["2025-12-02",9797.56,9797.56,9797.56,9797.56,0],["2025-12-03",9797.56,9797.56,9797.56,9797.56,0],["2025-12-04",9702.44,9702.44,9512.2,9512.2,52800],["2025-12-05",9512.2,9512.2,9512.2,9512.2,15200],["2025-12-08",9512.2,9512.2,9512.2,9512.2,0],["2025-12-09",9607.32,9797.56,9607.32,9797.56,1200],["2025-12-10",9797.56,9797.56,9797.56,9797.56,700],["2025-12-11",9797.56,9797.56,9797.56,9797.56,900],["2025-12-12",9797.56,9797.56,9797.56,9797.56,4500],["2025-12-15",9892.68,9892.68,9892.68,9892.68,100],["2025-12-16",9892.68,9892.68,9892.68,9892.68,0],["2025-12-17",9797.56,9797.56,9797.56,9797.56,200],["2025-12-18",9607.32,9702.44,9512.2,9512.2,21200],["2025-12-19",9892.68,9892.68,9892.68,9892.68,100],["2025-12-22",9607.32,9607.32,9607.32,9607.32,100],["2025-12-23",9607.32,9607.32,9512.2,9512.2,11700],["2025-12-24",9702.44,9702.44,9702.44,9702.44,1000],["2025-12-25",9512.2,9512.2,9512.2,9512.2,7400],["2025-12-26",9512.2,9512.2,9512.2,9512.2,0],["2025-12-29",9512.2,9512.2,9512.2,9512.2,1000],["2025-12-30",9512.2,9512.2,9512.2,9512.2,5800],["2025-12-31",9512.2,9512.2,9512.2,9512.2,0],["2026-01-05",9512.2,9512.2,9512.2,9512.2,1000],["2026-01-06",9512.2,9512.2,9512.2,9512.2,0],["2026-01-07",9512.2,9512.2,9512.2,9512.2,0],["2026-01-08",9797.56,9797.56,9797.56,9797.56,100],["2026-01-09",9607.32,9607.32,9512.2,9607.32,15100],["2026-01-12",8085.37,10082.93,8085.37,9512.2,36500],["2026-01-13",9417.07,9512.2,9131.71,9512.2,47600],["2026-01-14",9417.07,9417.07,9321.95,9321.95,32500],["2026-01-15",9321.95,9417.07,9131.71,9321.95,30000],["2026-01-16",9512.2,10082.93,9036.59,9797.56,15700],["2026-01-19",9607.32,9607.32,9226.83,9226.83,6100],["2026-01-20",9321.95,9417.07,9036.59,9417.07,44700],["2026-01-21",9131.71,9226.83,9131.71,9226.83,500],["2026-01-22",9131.71,9226.83,7895.12,9131.71,22700],["2026-01-23",9131.71,9321.95,9131.71,9131.71,2600],["2026-01-26",9226.83,9226.83,8846.34,9036.59,3500],["2026-01-27",8941.46,8941.46,8941.46,8941.46,1100],["2026-01-28",8656.1,8751.22,8465.85,8560.98,33600],["2026-01-29",8465.85,9131.71,8180.49,8656.1,46600],["2026-01-30",8560.98,9131.71,8560.98,8846.34,54600],["2026-02-02",8656.1,8656.1,8465.85,8465.85,4700],["2026-02-03",8846.34,8846.34,8656.1,8656.1,14000],["2026-02-04",8656.1,8751.22,8656.1,8656.1,27900],["2026-02-05",8751.22,8751.22,8751.22,8751.22,500],["2026-02-06",8751.22,8751.22,8560.98,8560.98,2600],["2026-02-09",8560.98,8560.98,8465.85,8465.85,5000],["2026-02-10",8560.98,8560.98,8560.98,8560.98,1200],["2026-02-11",8560.98,8560.98,8370.73,8465.85,3000],["2026-02-12",8370.73,8370.73,8275.61,8275.61,10700],["2026-02-13",8560.98,8560.98,8560.98,8560.98,100],["2026-02-23",8560.98,8560.98,8275.61,8560.98,20500],["2026-02-24",8656.1,8656.1,8560.98,8656.1,19300],["2026-02-25",8751.22,8751.22,8751.22,8751.22,2800],["2026-02-26",8846.34,9226.83,8751.22,9226.83,29700],["2026-02-27",9226.83,9321.95,9131.71,9226.83,18000],["2026-03-02",9131.71,9131.71,9131.71,9131.71,14500],["2026-03-03",9131.71,9131.71,9131.71,9131.71,0],["2026-03-04",9226.83,9226.83,9226.83,9226.83,100],["2026-03-05",9226.83,9226.83,9226.83,9226.83,0],["2026-03-06",9226.83,9226.83,9226.83,9226.83,0],["2026-03-09",9036.59,9036.59,8941.46,9036.59,1300],["2026-03-10",9036.59,9036.59,9036.59,9036.59,600],["2026-03-11",9036.59,9036.59,9036.59,9036.59,0],["2026-03-12",8656.1,9226.83,8656.1,9226.83,15500],["2026-03-13",8941.46,8941.46,8560.98,8560.98,1600],["2026-03-16",8941.46,8941.46,8941.46,8941.46,4900],["2026-03-17",8941.46,8941.46,8941.46,8941.46,0],["2026-03-18",8941.46,8941.46,8846.34,8941.46,10500],["2026-03-19",8941.46,8941.46,8941.46,8941.46,1000],["2026-03-20",8846.34,8846.34,8846.34,8846.34,6800],["2026-03-23",8751.22,8751.22,8751.22,8751.22,1000],["2026-03-24",8846.34,8846.34,8846.34,8846.34,8500],["2026-03-25",8656.1,8846.34,8560.98,8846.34,8000],["2026-03-26",8560.98,8941.46,8560.98,8941.46,800],["2026-03-27",8941.46,8941.46,8941.46,8941.46,700],["2026-03-30",8941.46,8941.46,8941.46,8941.46,100],["2026-03-31",8751.22,8751.22,8560.98,8560.98,9300],["2026-04-01",8656.1,8656.1,8656.1,8656.1,0],["2026-04-02",8656.1,8656.1,8560.98,8656.1,5400],["2026-04-03",8560.98,8560.98,8560.98,8560.98,800],["2026-04-06",8560.98,8560.98,8275.61,8275.61,4900],["2026-04-07",8180.49,8465.85,8085.37,8085.37,8700],["2026-04-08",7514.63,8656.1,7039.02,7895.12,21700],["2026-04-09",7134.15,7895.12,7134.15,7419.51,18900],["2026-04-10",7514.63,7514.63,7229.27,7514.63,24000],["2026-04-13",7134.15,7514.63,7134.15,7514.63,14600],["2026-04-14",7134.15,7609.76,7134.15,7324.39,6700],["2026-04-15",7134.15,7514.63,7134.15,7134.15,15900],["2026-04-16",7229.27,7419.51,7134.15,7419.51,6600],["2026-04-17",7324.39,7419.51,7324.39,7324.39,7100],["2026-04-20",7419.51,7514.63,7229.27,7514.63,3500],["2026-04-21",7324.39,7514.63,7229.27,7514.63,12400],["2026-04-22",7324.39,7419.51,7229.27,7419.51,8500],["2026-04-23",7514.63,8370.73,7419.51,7800.0,28100],["2026-04-24",7800.0,7800.0,7609.76,7609.76,1800],["2026-04-28",7704.88,7990.24,7704.88,7800.0,700],["2026-04-29",7800.0,7800.0,7800.0,7800.0,4000],["2026-05-04",7704.88,7704.88,7324.39,7609.76,4200],["2026-05-05",7704.88,7704.88,7704.88,7704.88,2500],["2026-05-06",7895.12,8370.73,7800.0,7800.0,13900],["2026-05-07",8085.37,8085.37,8085.37,8085.37,0],["2026-05-08",8465.85,8465.85,8085.37,8085.37,200],["2026-05-11",7609.76,8085.37,7609.76,7609.76,2800],["2026-05-12",7609.76,7609.76,7609.76,7609.76,500],["2026-05-13",7609.76,7609.76,7609.76,7609.76,0],["2026-05-14",7609.76,7609.76,7609.76,7609.76,0],["2026-05-15",7704.88,7800.0,7419.51,7609.76,2900],["2026-05-18",7609.76,7609.76,7609.76,7609.76,1000],["2026-05-19",7704.88,7704.88,7514.63,7514.63,10400],["2026-05-20",7419.51,7800.0,7419.51,7704.88,7000],["2026-05-21",7609.76,7990.24,7609.76,7990.24,2900],["2026-05-22",7704.88,7704.88,7609.76,7609.76,2500],["2026-05-25",7514.63,7704.88,7324.39,7704.88,18100],["2026-05-26",7609.76,7609.76,7514.63,7514.63,800],["2026-05-27",7514.63,7609.76,7419.51,7419.51,1700],["2026-05-28",7514.63,7514.63,7419.51,7419.51,1300],["2026-05-29",7609.76,7609.76,7229.27,7229.27,1600],["2026-06-01",7800.0,7800.0,7514.63,7514.63,400],["2026-06-02",7514.63,7514.63,7514.63,7514.63,100],["2026-06-03",7324.39,7419.51,7324.39,7419.51,11600],["2026-06-04",7419.51,7419.51,7324.39,7324.39,5600],["2026-06-05",7419.51,7419.51,7324.39,7324.39,5100],["2026-06-08",7419.51,7419.51,7324.39,7324.39,4000],["2026-06-09",7419.51,7419.51,7419.51,7419.51,4300],["2026-06-10",7419.51,7419.51,7324.39,7419.51,1900],["2026-06-11",7419.51,7419.51,7324.39,7324.39,6400],["2026-06-12",7419.51,7419.51,7419.51,7419.51,100],["2026-06-15",7419.51,7419.51,7134.15,7324.39,4100],["2026-06-16",7229.27,7419.51,7229.27,7419.51,4800],["2026-06-17",7134.15,7134.15,7134.15,7134.15,2900],["2026-06-18",7134.15,7229.27,6943.9,6943.9,8900],["2026-06-19",7229.27,7229.27,7229.27,7229.27,100],["2026-06-22",7229.27,7229.27,7229.27,7229.27,2300],["2026-06-23",7324.39,7324.39,7229.27,7229.27,300],["2026-06-24",6943.9,7229.27,6658.54,7229.27,4200],["2026-06-25",7039.02,7134.15,6658.54,6658.54,12400],["2026-06-26",6753.66,6753.66,6753.66,6753.66,0],["2026-06-29",7039.02,7039.02,6753.66,6943.9,13500],["2026-06-30",6753.66,6943.9,6753.66,6848.78,2200],["2026-07-01",7039.02,7039.02,6848.78,6848.78,1000],["2026-07-02",7039.02,7039.02,6943.9,6943.9,4300],["2026-07-03",7134.15,7134.15,7134.15,7134.15,400],["2026-07-06",7419.51,7419.51,7134.15,7134.15,400],["2026-07-07",7419.51,7419.51,7039.02,7039.02,200],["2026-07-08",7134.15,7229.27,7134.15,7229.27,1200],["2026-07-09",6753.66,6753.66,6658.54,6658.54,1500],["2026-07-10",7419.51,7419.51,7419.51,7419.51,100],["2026-07-13",7419.51,7419.51,7324.39,7324.39,300],["2026-07-14",7324.39,7324.39,7324.39,7324.39,300],["2026-07-15",7039.02,7039.02,6848.78,6848.78,11700],["2026-07-16",6943.9,6943.9,6943.9,6943.9,1500],["2026-07-17",6943.9,6943.9,6943.9,6943.9,100],["2026-07-20",6943.9,6943.9,6943.9,6943.9,1000],["2026-07-21",7134.15,7134.15,7134.15,7134.15,300],["2026-07-22",6943.9,6943.9,6848.78,6848.78,200],["2026-07-23",6753.66,6753.66,6753.66,6753.66,300],["2026-07-24",7134.15,7134.15,7134.15,7134.15,100],["2026-07-27",6848.78,7039.02,6468.29,7039.02,2100],["2026-07-28",7039.02,7039.02,7039.02,7039.02,200],["2026-07-29",7039.02,7039.02,7039.02,7039.02,1300],["2026-07-30",6753.66,6943.9,6753.66,6943.9,5100],["2026-07-31",6753.66,6753.66,6753.66,6753.66,0],["2026-08-03",7134.15,7134.15,7039.02,7039.02,200],["2026-08-04",7039.02,7039.02,7039.02,7039.02,100],["2026-08-05",7134.15,7134.15,7039.02,7134.15,3200],["2026-08-06",7134.15,7134.15,7134.15,7134.15,0],["2026-08-07",7419.51,7419.51,7324.39,7419.51,1100],["2026-08-10",7134.15,7134.15,6658.54,6658.54,7100],["2026-08-11",7039.02,7039.02,7039.02,7039.02,200],["2026-08-12",7419.51,7419.51,7324.39,7324.39,1600],["2026-08-13",7514.63,7609.76,7514.63,7609.76,1800],["2026-08-14",7800.0,7800.0,7704.88,7704.88,300],["2026-08-17",7229.27,7419.51,6753.66,7419.51,1300],["2026-08-18",7324.39,7324.39,7324.39,7324.39,500],["2026-08-19",7324.39,7324.39,7134.15,7229.27,1500],["2026-08-20",7229.27,7229.27,7229.27,7229.27,0],["2026-08-21",7229.27,7229.27,7229.27,7229.27,500],["2026-08-24",7229.27,7229.27,7229.27,7229.27,0],["2026-08-25",7134.15,7134.15,7134.15,7134.15,4100],["2026-08-26",7134.15,7419.51,7134.15,7419.51,300],["2026-08-27",7324.39,7324.39,7324.39,7324.39,0],["2026-08-28",7609.76,7609.76,7324.39,7609.76,9200],["2026-09-03",7800.0,7800.0,7229.27,7229.27,2100],["2026-09-04",7609.76,7609.76,7609.76,7609.76,300],["2026-09-07",7609.76,7609.76,7609.76,7609.76,500],["2026-09-08",7419.51,7419.51,7419.51,7419.51,2300],["2026-09-09",7609.76,7609.76,7419.51,7609.76,12700],["2026-09-10",7800.0,7800.0,7704.88,7704.88,200],["2026-09-11",7800.0,7800.0,7800.0,7800.0,0],["2026-09-14",7700.0,7700.0,7700.0,7700.0,1000],["2026-09-15",8000.0,8000.0,8000.0,8000.0,100],["2026-09-16",8100.0,8100.0,8000.0,8000.0,1100],["2026-09-17",7500.0,7500.0,7500.0,7500.0,1000],["2026-09-18",7500.0,7500.0,7500.0,7500.0,200],["2026-09-21",7300.0,7300.0,7300.0,7300.0,500],["2026-09-22",7300.0,7300.0,7300.0,7300.0,0],["2026-09-23",7300.0,7300.0,7300.0,7300.0,0],["2026-09-24",7900.0,7900.0,7900.0,7900.0,100],["2026-09-25",7900.0,7900.0,7900.0,7900.0,0],["2026-09-28",7800.0,7800.0,7800.0,7800.0,500],["2026-09-29",7800.0,7800.0,7800.0,7800.0,0],["2026-09-30",8000.0,8000.0,7600.0,7600.0,500],["2026-10-01",7700.0,7700.0,7700.0,7700.0,0],["2026-10-02",7700.0,7700.0,7200.0,7200.0,400],["2026-10-05",7600.0,7700.0,7600.0,7700.0,200],["2026-10-06",7700.0,7700.0,7700.0,7700.0,100],["2026-10-07",7700.0,7700.0,7700.0,7700.0,0],["2026-10-08",7300.0,7300.0,7300.0,7300.0,700],["2026-10-09",6900.0,7000.0,6900.0,7000.0,5200],["2026-10-12",7000.0,7100.0,6900.0,7000.0,13400]]}