{"sym":"TFC","index":false,"bars":[["2015-12-03",14701.27,16381.42,14701.27,15163.31,231200],["2015-12-04",15121.31,15121.31,14281.24,14407.25,70700],["2015-12-07",14407.25,14407.25,13903.2,14281.24,117000],["2015-12-08",14281.24,14323.24,13861.2,14281.24,123500],["2015-12-09",14323.24,14323.24,13987.21,14113.22,102700],["2015-12-10",14113.22,14323.24,14113.22,14281.24,107700],["2015-12-11",14281.24,14449.25,14281.24,14365.24,94100],["2015-12-14",14365.24,14407.25,14113.22,14407.25,105600],["2015-12-15",14449.25,14449.25,14197.23,14365.24,141800],["2015-12-16",14365.24,14449.25,14281.24,14365.24,104800],["2015-12-17",14407.25,14491.25,14365.24,14365.24,8600],["2015-12-18",14281.24,14365.24,14197.23,14365.24,55400],["2015-12-21",14323.24,14323.24,14113.22,14239.23,14800],["2015-12-22",14071.22,14113.22,13945.21,13945.21,16400],["2015-12-23",14071.22,14113.22,13861.2,13861.2,33600],["2015-12-24",13903.2,13987.21,12811.11,13861.2,40500],["2015-12-25",13861.2,13861.2,12811.11,12811.11,26600],["2015-12-28",13651.18,13819.2,13021.13,13021.13,22100],["2015-12-29",13819.2,13819.2,13315.15,13315.15,82600],["2015-12-30",13651.18,13693.19,13315.15,13483.17,20600],["2015-12-31",13651.18,13651.18,13483.17,13483.17,114100],["2016-01-04",13483.17,13525.17,13105.13,13189.14,192900],["2016-01-05",13315.15,13357.16,12979.12,13063.13,263200],["2016-01-06",13105.13,13189.14,13021.13,13063.13,108800],["2016-01-07",12895.12,13021.13,12769.11,12769.11,153400],["2016-01-08",12769.11,12853.11,12391.07,12601.09,55500],["2016-01-11",12391.07,12559.09,11593.0,12181.05,29100],["2016-01-12",11761.02,12181.05,11761.02,12181.05,67500],["2016-01-13",12307.07,12307.07,12097.05,12181.05,13000],["2016-01-14",12181.05,12181.05,12139.05,12139.05,300],["2016-01-15",11761.02,12097.05,11761.02,12097.05,73300],["2016-01-18",11803.02,11971.04,11761.02,11971.04,7300],["2016-01-19",11761.02,11761.02,11761.02,11761.02,37100],["2016-01-20",12139.05,12139.05,11761.02,11929.03,62000],["2016-01-21",11130.96,11761.02,11046.96,11761.02,2100],["2016-01-22",11761.02,11761.02,11130.96,11130.96,56900],["2016-01-25",11130.96,11340.98,10920.95,11298.98,79500],["2016-01-26",11130.96,11298.98,10668.92,11130.96,12800],["2016-01-27",11298.98,11761.02,11130.96,11761.02,44900],["2016-01-28",11130.96,11172.97,11130.96,11172.97,60600],["2016-01-29",11130.96,11256.97,11130.96,11256.97,2100],["2016-02-01",11130.96,11130.96,11130.96,11130.96,37700],["2016-02-02",11761.02,11761.02,11172.97,11172.97,62800],["2016-02-03",11635.01,11635.01,11635.01,11635.01,100],["2016-02-04",11635.01,11635.01,11635.01,11635.01,37000],["2016-02-05",11719.01,11719.01,11719.01,11719.01,60100],["2016-02-15",10626.92,11677.01,10626.92,11130.96,300],["2016-02-16",11509.0,11509.0,11509.0,11509.0,37100],["2016-02-17",11298.98,11340.98,11298.98,11340.98,65500],["2016-02-18",11130.96,11130.96,11130.96,11130.96,3500],["2016-02-19",11130.96,11130.96,11130.96,11130.96,37000],["2016-02-22",11130.96,11130.96,11130.96,11130.96,60300],["2016-02-23",11298.98,11424.99,11172.97,11172.97,8200],["2016-02-24",10836.94,11256.97,10836.94,11256.97,37700],["2016-02-25",11214.97,11382.99,11214.97,11382.99,62300],["2016-02-26",10290.89,11382.99,10248.89,11382.99,32100],["2016-02-29",10416.9,11298.98,10416.9,11172.97,42100],["2016-03-01",11214.97,11256.97,11214.97,11256.97,73900],["2016-03-02",10500.91,11214.97,10290.89,11214.97,17100],["2016-03-03",10920.95,11130.96,10710.93,11130.96,47100],["2016-03-04",10920.95,11088.96,10920.95,11088.96,70500],["2016-03-07",11088.96,11088.96,11088.96,11088.96,100],["2016-03-08",11088.96,11088.96,11088.96,11088.96,37000],["2016-03-09",11088.96,11088.96,11088.96,11088.96,0],["2016-03-10",11004.95,11298.98,11004.95,11298.98,7300],["2016-03-11",11298.98,12181.05,10500.91,11845.03,22851],["2016-03-14",12769.11,12979.12,11761.02,11761.02,106549],["2016-03-15",11761.02,12475.08,11761.02,12433.08,9800],["2016-03-16",12181.05,12181.05,11593.0,11593.0,320],["2016-03-17",10920.95,11929.03,10920.95,11761.02,98435],["2016-03-18",11761.02,11761.02,11719.01,11719.01,2473],["2016-03-21",11551.0,11635.01,11466.99,11635.01,14149],["2016-03-22",11340.98,11635.01,11340.98,11635.01,97400],["2016-03-23",11551.0,11551.0,11424.99,11424.99,5200],["2016-03-24",11593.0,11593.0,11593.0,11593.0,100],["2016-03-25",11593.0,11593.0,11593.0,11593.0,97000],["2016-03-28",11593.0,11593.0,11593.0,11593.0,0],["2016-03-29",10962.95,11551.0,10962.95,11509.0,8800],["2016-03-30",11382.99,11466.99,10920.95,10920.95,4100],["2016-03-31",11971.04,11971.04,10962.95,10962.95,12600],["2016-04-01",10920.95,11719.01,10836.94,10836.94,2400],["2016-04-04",11298.98,11298.98,10500.91,10500.91,106300],["2016-04-05",10416.9,11214.97,9450.82,10500.91,30300],["2016-04-06",10500.91,10500.91,10500.91,10500.91,2000],["2016-04-07",10164.88,10710.93,10164.88,10710.93,1901],["2016-04-08",10878.94,10920.95,10878.94,10920.95,4800],["2016-04-11",10752.93,10794.93,10290.89,10794.93,10300],["2016-04-12",10500.91,10500.91,10500.91,10500.91,84000],["2016-04-13",10500.91,10500.91,10500.91,10500.91,4100],["2016-04-14",10206.88,10374.9,10206.88,10374.9,2700],["2016-04-15",10500.91,10500.91,10500.91,10500.91,89700],["2016-04-19",10290.89,10500.91,10080.87,10500.91,1102],["2016-04-20",10416.9,10500.91,9870.85,10500.91,22200],["2016-04-21",10710.93,10710.93,10080.87,10080.87,77200],["2016-04-22",10080.87,10248.89,9870.85,10248.89,4600],["2016-04-25",9366.81,9954.86,9240.8,9240.8,48400],["2016-04-26",9240.8,9450.82,9240.8,9450.82,3000],["2016-04-27",8610.75,8610.75,8526.74,8526.74,70100],["2016-04-28",7980.69,7980.69,7686.67,7686.67,28700],["2016-04-29",7644.66,7686.67,7140.62,7686.67,50900],["2016-05-04",7560.65,7602.66,7140.62,7602.66,10700],["2016-05-05",7182.62,7560.65,6930.6,7560.65,5300],["2016-05-06",7560.65,7560.65,6972.6,7560.65,4800],["2016-05-09",7140.62,7602.66,6972.6,7602.66,79600],["2016-05-10",7602.66,7602.66,7602.66,7602.66,0],["2016-05-11",7140.62,7602.66,6930.6,7602.66,1610],["2016-05-12",7602.66,7602.66,7602.66,7602.66,63],["2016-05-13",7560.65,7560.65,7560.65,7560.65,300],["2016-05-16",7140.62,7560.65,7140.62,7560.65,300],["2016-05-17",6930.6,7140.62,6804.59,7140.62,4600],["2016-05-18",7266.63,7266.63,7140.62,7266.63,7900],["2016-05-19",7266.63,7266.63,7182.62,7224.63,9600],["2016-05-20",7266.63,7938.69,7266.63,7938.69,11900],["2016-05-23",8400.73,8694.75,8400.73,8694.75,11000],["2016-05-24",8820.76,9534.83,8820.76,9534.83,33900],["2016-05-25",10080.87,10374.9,10080.87,10164.88,37500],["2016-05-26",10164.88,10416.9,9156.79,9156.79,17800],["2016-05-27",9996.87,9996.87,9240.8,9240.8,600],["2016-05-30",9240.8,9240.8,8316.72,9072.79,26200],["2016-05-31",9072.79,9072.79,9072.79,9072.79,0],["2016-06-01",9954.86,9954.86,8820.76,8820.76,300],["2016-06-02",8820.76,9282.8,8190.71,9282.8,500],["2016-06-03",8442.73,8484.73,8442.73,8484.73,400],["2016-06-06",8400.73,8820.76,8400.73,8820.76,500],["2016-06-07",8820.76,8820.76,8820.76,8820.76,0],["2016-06-08",8022.69,8022.69,8022.69,8022.69,100],["2016-06-09",7350.64,8400.73,7224.63,7350.64,60400],["2016-06-10",7098.61,7098.61,7098.61,7098.61,1500],["2016-06-13",7098.61,7098.61,7098.61,7098.61,0],["2016-06-14",7098.61,7098.61,7098.61,7098.61,3200],["2016-06-15",7350.64,7392.64,7140.62,7140.62,3400],["2016-06-16",7140.62,7350.64,7098.61,7350.64,3100],["2016-06-17",7350.64,7350.64,7350.64,7350.64,0],["2016-06-20",7140.62,7140.62,7140.62,7140.62,600],["2016-06-21",6846.59,7224.63,6804.59,7224.63,5200],["2016-06-22",7392.64,7518.65,7392.64,7392.64,4100],["2016-06-23",7140.62,7350.64,6846.59,6846.59,8600],["2016-06-24",6930.6,6930.6,6174.53,6300.55,29800],["2016-06-27",6510.56,6510.56,6300.55,6468.56,9000],["2016-06-28",6636.57,6636.57,6384.55,6384.55,5648],["2016-06-29",6636.57,7014.61,6636.57,6972.6,10400],["2016-06-30",6888.6,6972.6,6468.56,6720.58,14000],["2016-07-01",6342.55,6888.6,6300.55,6888.6,11100],["2016-07-04",6888.6,7560.65,6720.58,7560.65,28728],["2016-07-05",8316.72,8316.72,8316.72,8316.72,87700],["2016-07-06",8988.78,9114.79,8988.78,9114.79,78630],["2016-07-07",9324.81,9324.81,8442.73,8442.73,25520],["2016-07-08",8484.73,8610.75,8190.71,8610.75,18800],["2016-07-11",8400.73,8400.73,7770.67,7980.69,34300],["2016-07-12",7770.67,8148.71,7350.64,8064.7,23700],["2016-07-13",8043.53,8232.05,7792.17,8232.05,19850],["2016-07-14",8106.37,8169.21,7666.49,7666.49,1800],["2016-07-15",8169.21,8169.21,7666.49,8106.37,300],["2016-07-18",7603.65,7855.01,7603.65,7855.01,2200],["2016-07-19",7477.97,7855.01,7477.97,7603.65,2100],["2016-07-20",7603.65,7603.65,7100.93,7415.13,10200],["2016-07-21",7100.93,7100.93,6786.73,6912.41,17500],["2016-07-22",6284.01,6723.89,6284.01,6409.69,4300],["2016-07-25",6409.69,6409.69,6409.69,6409.69,0],["2016-07-26",6346.85,6409.69,6346.85,6409.69,8200],["2016-07-27",6221.17,6472.53,6221.17,6472.53,1100],["2016-07-28",6409.69,6409.69,6409.69,6409.69,100],["2016-07-29",6409.69,6409.69,6409.69,6409.69,2800],["2016-08-01",6409.69,6409.69,5781.29,6095.49,7150],["2016-08-02",5844.13,5844.13,5529.93,5529.93,8000],["2016-08-03",5655.61,5655.61,5592.77,5592.77,2100],["2016-08-04",5341.41,5341.41,5090.05,5278.57,20200],["2016-08-05",4964.37,5278.57,4775.85,4901.53,12400],["2016-08-08",4901.53,4901.53,4650.17,4650.17,300],["2016-08-09",4210.29,4964.37,4210.29,4964.37,10500],["2016-08-10",5027.21,5027.21,4650.17,4650.17,1700],["2016-08-11",4713.01,4713.01,4650.17,4650.17,2800],["2016-08-12",4964.37,5090.05,4964.37,5090.05,2500],["2016-08-15",5529.93,5592.77,5529.93,5592.77,2100],["2016-08-16",6095.49,6095.49,6095.49,6095.49,22100],["2016-08-17",6221.17,6221.17,6221.17,6221.17,3730],["2016-08-18",6409.69,6409.69,6095.49,6346.85,2600],["2016-08-19",6284.01,6284.01,6284.01,6284.01,7800],["2016-08-22",6409.69,6409.69,6095.49,6284.01,4100],["2016-08-23",6221.17,6221.17,6221.17,6221.17,1200],["2016-08-24",6158.33,6158.33,6032.65,6158.33,8000],["2016-08-25",6095.49,6221.17,6032.65,6158.33,7309],["2016-08-26",6032.65,6158.33,6032.65,6032.65,22300],["2016-08-29",6032.65,6032.65,5906.97,5906.97,6000],["2016-08-30",5844.13,5969.81,5844.13,5969.81,1200],["2016-08-31",5781.29,5906.97,5781.29,5906.97,600],["2016-09-01",5844.13,5844.13,5844.13,5844.13,500],["2016-09-05",5592.77,5592.77,5278.57,5592.77,5000],["2016-09-06",5341.41,5341.41,5090.05,5090.05,3100],["2016-09-07",5152.89,5341.41,5090.05,5090.05,13800],["2016-09-08",5152.89,5467.09,5152.89,5215.73,12700],["2016-09-09",5152.89,5278.57,4964.37,4964.37,14700],["2016-09-12",5027.21,5027.21,4964.37,5027.21,32200],["2016-09-13",4901.53,4901.53,4838.69,4838.69,12300],["2016-09-14",4964.37,4964.37,4838.69,4838.69,10000],["2016-09-15",4901.53,4901.53,4838.69,4838.69,3000],["2016-09-16",4838.69,4901.53,4713.01,4713.01,21900],["2016-09-19",4713.01,4964.37,4713.01,4838.69,10700],["2016-09-20",4775.85,4901.53,4775.85,4838.69,10200],["2016-09-21",4901.53,5152.89,4838.69,4964.37,27604],["2016-09-22",5027.21,5027.21,4964.37,4964.37,5600],["2016-09-23",5027.21,5027.21,4964.37,4964.37,2100],["2016-09-26",5027.21,5215.73,4964.37,5215.73,16100],["2016-09-27",5341.41,5592.77,5152.89,5592.77,26200],["2016-09-28",5781.29,5969.81,5655.61,5655.61,13200],["2016-09-29",5844.13,5844.13,5844.13,5844.13,100],["2016-09-30",5844.13,5844.13,5844.13,5844.13,1050],["2016-10-03",5404.25,6221.17,5404.25,5529.93,2200],["2016-10-04",5529.93,5529.93,5529.93,5529.93,4200],["2016-10-05",5529.93,5529.93,5529.93,5529.93,1500],["2016-10-06",5529.93,5529.93,5341.41,5341.41,3100],["2016-10-07",5341.41,5341.41,5341.41,5341.41,0],["2016-10-10",5404.25,5404.25,5404.25,5404.25,2300],["2016-10-11",5278.57,5278.57,5152.89,5215.73,2600],["2016-10-12",5215.73,5215.73,5215.73,5215.73,0],["2016-10-13",5215.73,5341.41,5152.89,5152.89,9300],["2016-10-14",5090.05,5215.73,5090.05,5215.73,2600],["2016-10-17",5152.89,5215.73,5152.89,5215.73,4200],["2016-10-18",5341.41,5341.41,5215.73,5341.41,9300],["2016-10-19",5278.57,5341.41,5278.57,5341.41,13700],["2016-10-20",5215.73,5215.73,5215.73,5215.73,500],["2016-10-21",5215.73,5215.73,5215.73,5215.73,0],["2016-10-24",5278.57,5278.57,5215.73,5215.73,4050],["2016-10-25",5152.89,5152.89,5152.89,5152.89,1000],["2016-10-26",5090.05,5090.05,4964.37,4964.37,5900],["2016-10-27",4964.37,5215.73,4964.37,5215.73,2500],["2016-10-28",5215.73,5404.25,5215.73,5404.25,700],["2016-10-31",5592.77,5592.77,5404.25,5404.25,200],["2016-11-01",5341.41,5341.41,5341.41,5341.41,6000],["2016-11-02",5341.41,5341.41,5278.57,5278.57,14100],["2016-11-03",5215.73,5404.25,5090.05,5404.25,11500],["2016-11-04",5592.77,5592.77,5341.41,5341.41,3500],["2016-11-07",5404.25,5404.25,5027.21,5027.21,13000],["2016-11-08",5467.09,5467.09,5467.09,5467.09,300],["2016-11-09",5404.25,5592.77,5404.25,5592.77,228150],["2016-11-10",5341.41,5592.77,5341.41,5592.77,53600],["2016-11-11",5529.93,5592.77,5529.93,5592.77,229550],["2016-11-14",5529.93,5592.77,5467.09,5467.09,112200],["2016-11-15",5467.09,5467.09,5467.09,5467.09,50],["2016-11-16",5278.57,5341.41,5278.57,5278.57,800],["2016-11-17",5404.25,5404.25,5404.25,5404.25,100],["2016-11-18",5152.89,5404.25,5152.89,5404.25,900],["2016-11-21",5404.25,5404.25,5404.25,5404.25,200],["2016-11-22",5341.41,5341.41,5215.73,5215.73,57500],["2016-11-23",5215.73,5215.73,5215.73,5215.73,0],["2016-11-24",5215.73,5215.73,5215.73,5215.73,0],["2016-11-25",5215.73,5341.41,5215.73,5341.41,600],["2016-11-28",5341.41,5341.41,5341.41,5341.41,900],["2016-11-29",5404.25,5404.25,4964.37,4964.37,66900],["2016-11-30",4964.37,4964.37,4587.33,4713.01,45450],["2016-12-01",4713.01,4964.37,4713.01,4901.53,7300],["2016-12-02",4901.53,4901.53,4901.53,4901.53,1000],["2016-12-05",4713.01,4838.69,4461.65,4524.49,268400],["2016-12-06",4398.81,4713.01,4398.81,4713.01,15100],["2016-12-07",4838.69,4838.69,4838.69,4838.69,100],["2016-12-08",4587.33,4713.01,4524.49,4713.01,800],["2016-12-09",4524.49,4524.49,4524.49,4524.49,1000],["2016-12-12",4398.81,4587.33,4398.81,4587.33,200],["2016-12-13",4461.65,4461.65,4461.65,4461.65,5100],["2016-12-14",4461.65,4461.65,4461.65,4461.65,500],["2016-12-15",4398.81,4587.33,4084.61,4147.45,22200],["2016-12-16",4398.81,4524.49,4398.81,4524.49,6500],["2016-12-19",4713.01,4901.53,4713.01,4901.53,200],["2016-12-20",4650.17,4901.53,4587.33,4901.53,21600],["2016-12-21",4650.17,4775.85,4524.49,4775.85,10100],["2016-12-22",4775.85,4775.85,4775.85,4775.85,0],["2016-12-23",4524.49,4713.01,4524.49,4713.01,320500],["2016-12-26",4713.01,4713.01,4713.01,4713.01,0],["2016-12-27",4713.01,4713.01,4713.01,4713.01,0],["2016-12-28",4775.85,5027.21,4775.85,5027.21,1000],["2016-12-29",4650.17,4650.17,4650.17,4650.17,200],["2016-12-30",4713.01,4713.01,4713.01,4713.01,100],["2017-01-03",5027.21,5027.21,4524.49,4524.49,5800],["2017-01-04",4398.81,4398.81,4210.29,4210.29,11000],["2017-01-05",4210.29,4210.29,4210.29,4210.29,0],["2017-01-06",4524.49,4524.49,4524.49,4524.49,1100],["2017-01-09",4964.37,4964.37,4901.53,4964.37,19000],["2017-01-10",4650.17,4650.17,4650.17,4650.17,5000],["2017-01-11",4398.81,4587.33,4398.81,4587.33,272350],["2017-01-12",4964.37,4964.37,4964.37,4964.37,100],["2017-01-13",4650.17,4650.17,4650.17,4650.17,1000],["2017-01-16",4650.17,4650.17,4650.17,4650.17,0],["2017-01-17",4650.17,4650.17,4650.17,4650.17,0],["2017-01-18",4650.17,4650.17,4650.17,4650.17,0],["2017-01-19",4650.17,4650.17,4650.17,4650.17,200],["2017-01-20",4650.17,4650.17,4650.17,4650.17,2100],["2017-01-23",4650.17,4650.17,4650.17,4650.17,1000],["2017-01-24",4524.49,4524.49,4398.81,4398.81,12500],["2017-01-25",4398.81,4398.81,4398.81,4398.81,0],["2017-02-02",4398.81,4398.81,4398.81,4398.81,0],["2017-02-03",4398.81,4398.81,4398.81,4398.81,0],["2017-02-06",4587.33,4587.33,4587.33,4587.33,100],["2017-02-07",4587.33,4587.33,4587.33,4587.33,0],["2017-02-08",4587.33,4587.33,4587.33,4587.33,0],["2017-02-09",4587.33,4587.33,4587.33,4587.33,200],["2017-02-10",4398.81,4398.81,4398.81,4398.81,1000],["2017-02-13",4398.81,4398.81,4398.81,4398.81,0],["2017-02-14",4524.49,4524.49,4524.49,4524.49,500],["2017-02-15",4650.17,4650.17,4650.17,4650.17,100],["2017-02-16",4335.97,4650.17,4335.97,4650.17,1000],["2017-02-17",4650.17,4650.17,4650.17,4650.17,0],["2017-02-20",4650.17,4650.17,4650.17,4650.17,0],["2017-02-21",4461.65,4587.33,4335.97,4587.33,5300],["2017-02-22",4713.01,4713.01,4273.13,4650.17,500],["2017-02-23",4650.17,4650.17,4650.17,4650.17,0],["2017-02-24",4398.81,4398.81,4398.81,4398.81,20800],["2017-02-27",4398.81,4398.81,4398.81,4398.81,0],["2017-02-28",4713.01,4713.01,4650.17,4650.17,2100],["2017-03-01",4335.97,4335.97,4335.97,4335.97,2000],["2017-03-02",4147.45,4335.97,3958.93,4335.97,38900],["2017-03-03",4147.45,4335.97,4147.45,4335.97,1200],["2017-03-06",4335.97,4335.97,4335.97,4335.97,515],["2017-03-07",4335.97,4335.97,4273.13,4273.13,600],["2017-03-08",4273.13,4335.97,4273.13,4335.97,300],["2017-03-09",4335.97,4335.97,4335.97,4335.97,0],["2017-03-10",4210.29,4210.29,4210.29,4210.29,114],["2017-03-13",3958.93,4335.97,3833.25,4335.97,19200],["2017-03-14",4273.13,4273.13,4273.13,4273.13,1000],["2017-03-15",4084.61,4273.13,4084.61,4273.13,210],["2017-03-16",4273.13,4273.13,4273.13,4273.13,0],["2017-03-17",4084.61,4084.61,3958.93,3958.93,25000],["2017-03-20",4084.61,4084.61,4021.77,4021.77,1300],["2017-03-21",4084.61,4084.61,4084.61,4084.61,16100],["2017-03-22",4398.81,4398.81,4398.81,4398.81,100],["2017-03-23",4713.01,4713.01,4398.81,4398.81,200],["2017-03-24",3958.93,4398.81,3958.93,4398.81,1200],["2017-03-27",4398.81,4398.81,4398.81,4398.81,0],["2017-03-28",4398.81,4398.81,4398.81,4398.81,0],["2017-03-29",4398.81,4398.81,4398.81,4398.81,0],["2017-03-30",4335.97,4335.97,4335.97,4335.97,100],["2017-03-31",4335.97,4335.97,4273.13,4273.13,300],["2017-04-03",4084.61,4335.97,4084.61,4335.97,7502],["2017-04-04",4210.29,4335.97,4210.29,4335.97,1600],["2017-04-05",4335.97,4335.97,4335.97,4335.97,50],["2017-04-07",3958.93,3958.93,3958.93,3958.93,12600],["2017-04-10",4273.13,4273.13,4273.13,4273.13,100],["2017-04-11",4273.13,4273.13,4273.13,4273.13,0],["2017-04-12",4273.13,4273.13,4273.13,4273.13,250],["2017-04-13",4021.77,4021.77,4021.77,4021.77,1500],["2017-04-14",4021.77,4021.77,4021.77,4021.77,0],["2017-04-17",3770.41,4021.77,3770.41,4021.77,34750],["2017-04-18",4021.77,4084.61,4021.77,4084.61,6800],["2017-04-19",3707.57,3707.57,3707.57,3707.57,100],["2017-04-20",4021.77,4021.77,3456.2,3456.2,1200],["2017-04-21",3770.41,3770.41,3770.41,3770.41,100],["2017-04-24",4147.45,4147.45,4147.45,4147.45,6100],["2017-04-25",4273.13,4273.13,4021.77,4021.77,200],["2017-04-26",4210.29,4210.29,4210.29,4210.29,2000],["2017-04-27",4587.33,4587.33,4398.81,4524.49,10500],["2017-04-28",4524.49,4901.53,4524.49,4901.53,13100],["2017-05-03",5027.21,5152.89,5027.21,5152.89,300],["2017-05-04",5152.89,5152.89,5152.89,5152.89,0],["2017-05-05",4901.53,4901.53,4901.53,4901.53,700],["2017-05-08",4964.37,4964.37,4901.53,4901.53,210],["2017-05-09",4587.33,4587.33,4461.65,4461.65,3000],["2017-05-10",4461.65,4461.65,4461.65,4461.65,0],["2017-05-11",4461.65,4461.65,4021.77,4021.77,600],["2017-05-12",4021.77,4021.77,4021.77,4021.77,0],["2017-05-15",4021.77,4021.77,4021.77,4021.77,100],["2017-05-16",4273.13,4273.13,4273.13,4273.13,500],["2017-05-17",4210.29,4210.29,3958.93,3958.93,7700],["2017-05-18",3958.93,4210.29,3958.93,4210.29,2200],["2017-05-19",4210.29,4210.29,4210.29,4210.29,0],["2017-05-22",4210.29,4210.29,4210.29,4210.29,0],["2017-05-23",4084.61,4084.61,4084.61,4084.61,700],["2017-05-24",4335.97,4335.97,4335.97,4335.97,500],["2017-05-25",4335.97,4335.97,4335.97,4335.97,0],["2017-05-26",4273.13,4273.13,4273.13,4273.13,1200],["2017-05-29",4147.45,4147.45,4084.61,4084.61,1000],["2017-05-30",4335.97,4335.97,4335.97,4335.97,5600],["2017-05-31",4021.77,4021.77,3958.93,3958.93,3000],["2017-06-01",4273.13,4273.13,4273.13,4273.13,100],["2017-06-02",4084.61,4084.61,4084.61,4084.61,5000],["2017-06-05",3896.09,4021.77,3896.09,4021.77,9000],["2017-06-06",4021.77,4021.77,4021.77,4021.77,0],["2017-06-07",4273.13,4273.13,3958.93,3958.93,500],["2017-06-08",3958.93,3958.93,3896.09,3958.93,8700],["2017-06-09",3958.93,3958.93,3958.93,3958.93,0],["2017-06-12",3958.93,4021.77,3958.93,4021.77,2100],["2017-06-13",4021.77,4021.77,4021.77,4021.77,0],["2017-06-14",4021.77,4021.77,4021.77,4021.77,0],["2017-06-15",3770.41,3896.09,3770.41,3896.09,2100],["2017-06-16",4021.77,4021.77,3896.09,3958.93,3600],["2017-06-19",3833.25,3833.25,3833.25,3833.25,1200],["2017-06-20",3833.25,3833.25,3833.25,3833.25,0],["2017-06-21",4210.29,4210.29,3896.09,3896.09,6705],["2017-06-22",4147.45,4147.45,4147.45,4147.45,100],["2017-06-23",3833.25,3833.25,3833.25,3833.25,100],["2017-06-26",4147.45,4147.45,4147.45,4147.45,5000],["2017-06-27",4147.45,4147.45,4084.61,4084.61,5000],["2017-06-28",3707.57,3707.57,3707.57,3707.57,450],["2017-06-29",4021.77,4021.77,3833.25,3833.25,1400],["2017-06-30",4084.61,4084.61,3770.41,3770.41,2700],["2017-07-03",3770.41,3770.41,3770.41,3770.41,0],["2017-07-04",4021.77,4021.77,3958.93,3958.93,1750],["2017-07-05",3707.57,3707.57,3581.88,3581.88,3045],["2017-07-06",3581.88,3581.88,3581.88,3581.88,1800],["2017-07-07",3833.25,3896.09,3833.25,3896.09,2100],["2017-07-10",4021.77,4021.77,4021.77,4021.77,6600],["2017-07-11",4021.77,4021.77,4021.77,4021.77,5700],["2017-07-12",4021.77,4021.77,4021.77,4021.77,0],["2017-07-13",3896.09,4021.77,3896.09,4021.77,9000],["2017-07-14",4021.77,4021.77,4021.77,4021.77,2000],["2017-07-17",4021.77,4021.77,4021.77,4021.77,0],["2017-07-18",4021.77,4021.77,4021.77,4021.77,0],["2017-07-19",3958.93,4021.77,3958.93,4021.77,7500],["2017-07-20",4021.77,4021.77,4021.77,4021.77,14],["2017-07-21",4021.77,4021.77,4021.77,4021.77,0],["2017-07-24",4021.77,4021.77,4021.77,4021.77,0],["2017-07-25",4021.77,4021.77,3770.41,3770.41,13800],["2017-07-26",3770.41,3770.41,3770.41,3770.41,0],["2017-07-27",3896.09,3896.09,3896.09,3896.09,2000],["2017-07-28",3833.25,3833.25,3770.41,3770.41,8800],["2017-07-31",3770.41,3770.41,3770.41,3770.41,2010],["2017-08-01",3770.41,3770.41,3770.41,3770.41,0],["2017-08-02",3770.41,3770.41,3770.41,3770.41,3000],["2017-08-03",3770.41,3770.41,3770.41,3770.41,0],["2017-08-04",3770.41,3770.41,3770.41,3770.41,2500],["2017-08-07",3393.36,3770.41,3393.36,3770.41,3100],["2017-08-08",3770.41,3770.41,3770.41,3770.41,0],["2017-08-09",3770.41,3770.41,3393.36,3707.57,2800],["2017-08-10",3770.41,3770.41,3707.57,3707.57,800],["2017-08-11",3644.72,3896.09,3644.72,3896.09,1100],["2017-08-14",3519.04,3519.04,3519.04,3519.04,1650],["2017-08-15",3204.84,3204.84,3204.84,3204.84,9000],["2017-08-16",3519.04,3519.04,3519.04,3519.04,1400],["2017-08-17",3519.04,3519.04,3519.04,3519.04,0],["2017-08-18",3519.04,3519.04,3519.04,3519.04,0],["2017-08-21",3833.25,3833.25,3833.25,3833.25,1920],["2017-08-22",3958.93,3958.93,3958.93,3958.93,1010],["2017-08-23",3958.93,3958.93,3770.41,3770.41,2100],["2017-08-24",3519.04,3958.93,3393.36,3958.93,5500],["2017-08-25",3958.93,3958.93,3958.93,3958.93,0],["2017-08-28",3958.93,3958.93,3958.93,3958.93,0],["2017-08-29",3958.93,3958.93,3958.93,3958.93,200],["2017-08-30",3958.93,3958.93,3958.93,3958.93,0],["2017-08-31",3958.93,3958.93,3958.93,3958.93,0],["2017-09-01",3958.93,3958.93,3958.93,3958.93,0],["2017-09-05",3958.93,3958.93,3958.93,3958.93,0],["2017-09-06",3958.93,3958.93,3958.93,3958.93,0],["2017-09-07",4021.77,4021.77,4021.77,4021.77,1000],["2017-09-08",4021.77,4021.77,4021.77,4021.77,0],["2017-09-11",3833.25,3833.25,3833.25,3833.25,4000],["2017-09-12",3833.25,3833.25,3833.25,3833.25,0],["2017-09-13",4147.45,4147.45,4147.45,4147.45,700],["2017-09-14",3958.93,3958.93,3958.93,3958.93,200],["2017-09-15",3958.93,4021.77,3707.57,3707.57,9900],["2017-09-18",3896.09,3896.09,3896.09,3896.09,100],["2017-09-19",3896.09,4021.77,3770.41,3833.25,6080],["2017-09-20",4084.61,4084.61,4021.77,4021.77,8000],["2017-09-21",4084.61,4147.45,4021.77,4021.77,1400],["2017-09-22",4021.77,4021.77,4021.77,4021.77,0],["2017-09-25",4084.61,4084.61,4084.61,4084.61,100],["2017-09-26",4273.13,4273.13,4084.61,4084.61,8300],["2017-09-27",4084.61,4084.61,4084.61,4084.61,2000],["2017-09-28",4084.61,4084.61,4084.61,4084.61,100],["2017-09-29",4021.77,4021.77,4021.77,4021.77,600],["2017-10-02",4084.61,4084.61,4021.77,4021.77,2000],["2017-10-03",4021.77,4021.77,4021.77,4021.77,0],["2017-10-04",3958.93,3958.93,3958.93,3958.93,24500],["2017-10-05",4021.77,4021.77,4021.77,4021.77,300],["2017-10-06",4021.77,4021.77,3958.93,3958.93,19900],["2017-10-09",4273.13,4273.13,4084.61,4084.61,7509],["2017-10-10",4021.77,4084.61,4021.77,4084.61,1900],["2017-10-11",4084.61,4084.61,4084.61,4084.61,1100],["2017-10-12",4084.61,4084.61,4084.61,4084.61,2000],["2017-10-13",4084.61,4084.61,4084.61,4084.61,0],["2017-10-16",4021.77,4021.77,4021.77,4021.77,1900],["2017-10-17",4084.61,4084.61,3958.93,3958.93,5000],["2017-10-18",3896.09,3896.09,3896.09,3896.09,800],["2017-10-19",4021.77,4084.61,4021.77,4021.77,1000],["2017-10-20",4021.77,4021.77,4021.77,4021.77,0],["2017-10-23",4021.77,4021.77,4021.77,4021.77,0],["2017-10-24",4021.77,4021.77,4021.77,4021.77,3500],["2017-10-25",3958.93,4021.77,3958.93,4021.77,1900],["2017-10-26",3958.93,3958.93,3958.93,3958.93,1000],["2017-10-27",3958.93,3958.93,3958.93,3958.93,700],["2017-10-30",3958.93,3958.93,3958.93,3958.93,0],["2017-10-31",3958.93,3958.93,3958.93,3958.93,0],["2017-11-01",3896.09,3896.09,3896.09,3896.09,1000],["2017-11-02",3896.09,3896.09,3896.09,3896.09,0],["2017-11-03",3896.09,3896.09,3896.09,3896.09,2500],["2017-11-06",3896.09,3896.09,3896.09,3896.09,0],["2017-11-07",3896.09,3896.09,3896.09,3896.09,0],["2017-11-08",3896.09,3896.09,3896.09,3896.09,0],["2017-11-09",3896.09,3896.09,3896.09,3896.09,1000],["2017-11-10",3896.09,3896.09,3896.09,3896.09,0],["2017-11-13",3896.09,3896.09,3896.09,3896.09,300],["2017-11-14",3896.09,3896.09,3896.09,3896.09,0],["2017-11-15",3896.09,3896.09,3896.09,3896.09,0],["2017-11-16",3896.09,3896.09,3896.09,3896.09,0],["2017-11-17",3896.09,3896.09,3896.09,3896.09,0],["2017-11-20",3896.09,3896.09,3896.09,3896.09,0],["2017-11-21",3896.09,3896.09,3833.25,3833.25,1500],["2017-11-22",3833.25,3833.25,3833.25,3833.25,0],["2017-11-23",3833.25,3833.25,3833.25,3833.25,0],["2017-11-24",3833.25,3833.25,3833.25,3833.25,0],["2017-11-27",3519.04,3581.88,3456.2,3519.04,2500],["2017-11-28",3519.04,3519.04,3519.04,3519.04,300],["2017-11-29",3644.72,3644.72,3519.04,3519.04,3400],["2017-11-30",3581.88,3581.88,3519.04,3519.04,2100],["2017-12-01",3519.04,3519.04,3519.04,3519.04,0],["2017-12-04",3519.04,3519.04,3456.2,3456.2,4000],["2017-12-05",3456.2,3456.2,3456.2,3456.2,0],["2017-12-06",3456.2,3456.2,3456.2,3456.2,1000],["2017-12-07",3456.2,3456.2,3456.2,3456.2,3100],["2017-12-08",3456.2,3456.2,3142.0,3142.0,8100],["2017-12-11",3142.0,3142.0,3142.0,3142.0,0],["2017-12-12",3204.84,3204.84,2890.64,3204.84,4250],["2017-12-13",3519.04,3519.04,3519.04,3519.04,100],["2017-12-14",3770.41,3770.41,3770.41,3770.41,400],["2017-12-15",3833.25,4147.45,3833.25,4147.45,15700],["2017-12-18",4021.77,4021.77,3770.41,3770.41,4650],["2017-12-19",3393.36,3581.88,3393.36,3581.88,4100],["2017-12-20",3644.72,3644.72,3644.72,3644.72,1000],["2017-12-21",3519.04,3519.04,3330.52,3330.52,2600],["2017-12-22",3644.72,3644.72,3204.84,3204.84,1600],["2017-12-25",3267.68,3267.68,3267.68,3267.68,1020],["2017-12-26",3267.68,3267.68,3267.68,3267.68,0],["2017-12-27",3581.88,3581.88,3330.52,3330.52,10300],["2017-12-28",3267.68,3267.68,3142.0,3142.0,11009],["2017-12-29",3142.0,3142.0,3142.0,3142.0,0],["2018-01-02",3142.0,3142.0,3142.0,3142.0,0],["2018-01-03",2890.64,3267.68,2827.8,3267.68,19000],["2018-01-04",3204.84,3581.88,3016.32,3581.88,3300],["2018-01-05",3267.68,3770.41,3267.68,3267.68,27600],["2018-01-08",2953.48,3016.32,2953.48,2953.48,56700],["2018-01-09",3142.0,3142.0,3142.0,3142.0,200],["2018-01-10",2827.8,3393.36,2827.8,3393.36,2800],["2018-01-11",3142.0,3330.52,3142.0,3142.0,7100],["2018-01-12",3204.84,3204.84,3142.0,3142.0,4500],["2018-01-15",3079.16,3142.0,2827.8,3142.0,4800],["2018-01-16",3142.0,3142.0,3142.0,3142.0,0],["2018-01-17",3204.84,3204.84,3204.84,3204.84,3700],["2018-01-18",3016.32,3142.0,3016.32,3142.0,1100],["2018-01-19",2890.64,2953.48,2890.64,2953.48,300],["2018-01-22",3142.0,3204.84,3142.0,3204.84,44600],["2018-01-23",3330.52,3330.52,3142.0,3142.0,30200],["2018-01-24",2890.64,3142.0,2890.64,3142.0,5500],["2018-01-25",3142.0,3142.0,3142.0,3142.0,1300],["2018-01-26",3142.0,3142.0,2827.8,3142.0,6000],["2018-01-29",2890.64,2890.64,2827.8,2890.64,3000],["2018-01-30",3079.16,3079.16,3079.16,3079.16,100],["2018-01-31",2827.8,2827.8,2827.8,2827.8,15500],["2018-02-01",2764.96,2764.96,2639.28,2639.28,3200],["2018-02-02",2890.64,2890.64,2639.28,2890.64,26400],["2018-02-05",3016.32,3016.32,2827.8,2827.8,4000],["2018-02-06",2890.64,3016.32,2890.64,3016.32,4000],["2018-02-07",3079.16,3142.0,3079.16,3142.0,3500],["2018-02-08",3204.84,3267.68,3204.84,3267.68,2000],["2018-02-09",3267.68,3267.68,3142.0,3142.0,5000],["2018-02-12",3142.0,3142.0,3142.0,3142.0,0],["2018-02-13",2827.8,3456.2,2827.8,3456.2,4300],["2018-02-21",3456.2,3456.2,3456.2,3456.2,0],["2018-02-22",3393.36,3644.72,3393.36,3644.72,600],["2018-02-23",3644.72,3644.72,3644.72,3644.72,80],["2018-02-26",3456.2,3707.57,3456.2,3707.57,2103],["2018-02-27",3456.2,3644.72,3456.2,3644.72,2300],["2018-02-28",3644.72,3644.72,3456.2,3456.2,6500],["2018-03-01",3581.88,3581.88,3456.2,3456.2,3800],["2018-03-02",3581.88,3581.88,3581.88,3581.88,100],["2018-03-05",3707.57,3707.57,3581.88,3581.88,5050],["2018-03-06",3707.57,3707.57,3707.57,3707.57,1000],["2018-03-07",3707.57,3707.57,3707.57,3707.57,50],["2018-03-08",3770.41,3770.41,3770.41,3770.41,1000],["2018-03-09",3707.57,3833.25,3707.57,3833.25,1100],["2018-03-12",3644.72,3644.72,3644.72,3644.72,2400],["2018-03-13",3644.72,3707.57,3644.72,3707.57,1600],["2018-03-14",3581.88,3581.88,3393.36,3393.36,3500],["2018-03-15",3393.36,3644.72,3079.16,3330.52,2900],["2018-03-16",3142.0,3142.0,3016.32,3016.32,12100],["2018-03-19",3016.32,3267.68,2953.48,2953.48,6300],["2018-03-20",3204.84,3204.84,3204.84,3204.84,3550],["2018-03-21",3204.84,3456.2,3204.84,3330.52,14900],["2018-03-22",3142.0,3330.52,3142.0,3330.52,3000],["2018-03-23",3330.52,3393.36,3079.16,3393.36,28600],["2018-03-26",3079.16,3456.2,3079.16,3456.2,6300],["2018-03-27",3456.2,3456.2,3456.2,3456.2,50],["2018-03-28",3456.2,3456.2,3456.2,3456.2,0],["2018-03-29",3456.2,3456.2,3330.52,3330.52,2300],["2018-03-30",3142.0,3142.0,3079.16,3079.16,17400],["2018-04-02",2890.64,3142.0,2890.64,3142.0,2300],["2018-04-03",3142.0,3142.0,3142.0,3142.0,500],["2018-04-04",3079.16,3330.52,2827.8,3330.52,1300],["2018-04-05",3079.16,3204.84,3079.16,3204.84,6100],["2018-04-06",3267.68,3267.68,3204.84,3204.84,7900],["2018-04-09",3456.2,3456.2,2890.64,3267.68,10400],["2018-04-10",3330.52,3393.36,3330.52,3393.36,5000],["2018-04-11",3330.52,3330.52,3267.68,3267.68,4500],["2018-04-12",3267.68,3267.68,3267.68,3267.68,800],["2018-04-13",3267.68,3267.68,3204.84,3204.84,8300],["2018-04-16",3204.84,3204.84,3204.84,3204.84,0],["2018-04-17",3393.36,3393.36,3267.68,3267.68,3200],["2018-04-18",3267.68,3267.68,3267.68,3267.68,3200],["2018-04-19",3267.68,3330.52,3267.68,3330.52,5000],["2018-04-20",3330.52,3330.52,3330.52,3330.52,0],["2018-04-23",3330.52,3330.52,3330.52,3330.52,0],["2018-04-24",3330.52,3330.52,3267.68,3267.68,2500],["2018-04-26",3330.52,3330.52,3330.52,3330.52,3000],["2018-04-27",3330.52,3330.52,3267.68,3330.52,7700],["2018-05-02",3330.52,3330.52,3330.52,3330.52,500],["2018-05-03",3330.52,3330.52,3330.52,3330.52,100],["2018-05-04",3267.68,3267.68,3267.68,3267.68,4500],["2018-05-07",3330.52,3456.2,3267.68,3330.52,12000],["2018-05-08",3330.52,3393.36,3267.68,3267.68,5500],["2018-05-09",3267.68,3267.68,3267.68,3267.68,0],["2018-05-10",3581.88,3581.88,3456.2,3456.2,200],["2018-05-11",3393.36,3456.2,3393.36,3456.2,3250],["2018-05-14",3456.2,3456.2,3456.2,3456.2,0],["2018-05-15",3456.2,3456.2,3456.2,3456.2,0],["2018-05-16",3456.2,3456.2,3456.2,3456.2,62000],["2018-05-17",3456.2,3456.2,3330.52,3393.36,5500],["2018-05-18",3393.36,3393.36,3393.36,3393.36,0],["2018-05-21",3456.2,3456.2,3456.2,3456.2,300],["2018-05-22",3456.2,3456.2,3393.36,3393.36,9700],["2018-05-23",3456.2,3519.04,3393.36,3393.36,10500],["2018-05-24",3079.16,3079.16,3079.16,3079.16,8800],["2018-05-25",2827.8,3330.52,2827.8,3330.52,4900],["2018-05-28",3330.52,3330.52,3330.52,3330.52,0],["2018-05-29",3330.52,3330.52,3330.52,3330.52,0],["2018-05-30",3330.52,3330.52,3330.52,3330.52,0],["2018-05-31",3267.68,3267.68,3267.68,3267.68,3000],["2018-06-01",3267.68,3330.52,3267.68,3330.52,7500],["2018-06-04",3330.52,3330.52,3330.52,3330.52,1000],["2018-06-05",3330.52,3393.36,3330.52,3393.36,3000],["2018-06-06",3330.52,3393.36,3330.52,3393.36,6000],["2018-06-07",3393.36,3393.36,3393.36,3393.36,3000],["2018-06-08",3393.36,3393.36,3393.36,3393.36,0],["2018-06-11",3393.36,3393.36,3393.36,3393.36,3100],["2018-06-12",3393.36,3393.36,3393.36,3393.36,2900],["2018-06-13",3393.36,3393.36,3330.52,3393.36,14900],["2018-06-14",3393.36,3393.36,3142.0,3142.0,2100],["2018-06-15",2890.64,2890.64,2890.64,2890.64,1000],["2018-06-18",2890.64,2890.64,2890.64,2890.64,0],["2018-06-19",2890.64,2890.64,2890.64,2890.64,0],["2018-06-20",2890.64,2890.64,2890.64,2890.64,0],["2018-06-21",2764.96,2764.96,2639.28,2639.28,3100],["2018-06-22",2639.28,2639.28,2639.28,2639.28,0],["2018-06-25",2639.28,2639.28,2639.28,2639.28,0],["2018-06-26",2639.28,2639.28,2639.28,2639.28,0],["2018-06-27",2639.28,2639.28,2639.28,2639.28,0],["2018-06-28",2890.64,2890.64,2890.64,2890.64,1600],["2018-06-29",3079.16,3079.16,3079.16,3079.16,800],["2018-07-02",3079.16,3079.16,3079.16,3079.16,0],["2018-07-03",3079.16,3079.16,3079.16,3079.16,0],["2018-07-04",3079.16,3079.16,3079.16,3079.16,0],["2018-07-05",3079.16,3079.16,3079.16,3079.16,0],["2018-07-06",3079.16,3079.16,3079.16,3079.16,0],["2018-07-09",3079.16,3079.16,3079.16,3079.16,0],["2018-07-10",3079.16,3079.16,3079.16,3079.16,0],["2018-07-11",3079.16,3079.16,3079.16,3079.16,0],["2018-07-12",3330.52,3330.52,3330.52,3330.52,100],["2018-07-13",3330.52,3330.52,3330.52,3330.52,0],["2018-07-16",3330.52,3330.52,3330.52,3330.52,0],["2018-07-17",3330.52,3330.52,3330.52,3330.52,0],["2018-07-18",3330.52,3330.52,3330.52,3330.52,0],["2018-07-19",3330.52,3330.52,3330.52,3330.52,0],["2018-07-20",3330.52,3330.52,3330.52,3330.52,0],["2018-07-23",3016.32,3519.04,3016.32,3519.04,1000],["2018-07-24",3519.04,3519.04,3519.04,3519.04,0],["2018-07-25",3519.04,3519.04,3519.04,3519.04,0],["2018-07-26",3519.04,3519.04,3519.04,3519.04,0],["2018-07-27",3519.04,3519.04,3519.04,3519.04,350],["2018-07-30",3519.04,3519.04,3519.04,3519.04,0],["2018-07-31",3519.04,3519.04,3519.04,3519.04,0],["2018-08-01",3519.04,3519.04,3519.04,3519.04,0],["2018-08-02",3519.04,3519.04,3519.04,3519.04,0],["2018-08-03",3519.04,3519.04,3519.04,3519.04,0],["2018-08-06",3519.04,3519.04,3519.04,3519.04,0],["2018-08-07",3519.04,3519.04,3519.04,3519.04,0],["2018-08-08",3456.2,3456.2,3456.2,3456.2,100],["2018-08-09",3456.2,3456.2,3456.2,3456.2,0],["2018-08-10",3456.2,3456.2,3456.2,3456.2,0],["2018-08-13",3456.2,3456.2,3456.2,3456.2,0],["2018-08-14",3456.2,3456.2,3456.2,3456.2,0],["2018-08-15",3456.2,3456.2,3456.2,3456.2,0],["2018-08-16",3456.2,3456.2,3456.2,3456.2,0],["2018-08-17",3456.2,3456.2,3456.2,3456.2,0],["2018-08-20",3707.57,3707.57,3707.57,3707.57,100],["2018-08-21",3707.57,3707.57,3707.57,3707.57,0],["2018-08-22",3707.57,3707.57,3707.57,3707.57,0],["2018-08-23",3707.57,3707.57,3707.57,3707.57,0],["2018-08-24",3393.36,3707.57,3393.36,3707.57,1500],["2018-08-27",3707.57,3707.57,3707.57,3707.57,0],["2018-08-28",3707.57,3707.57,3707.57,3707.57,0],["2018-08-29",3707.57,3707.57,3707.57,3707.57,0],["2018-08-30",3707.57,3707.57,3707.57,3707.57,0],["2018-08-31",3707.57,3707.57,3707.57,3707.57,0],["2018-09-04",3393.36,3393.36,3393.36,3393.36,800],["2018-09-05",3393.36,3393.36,3393.36,3393.36,0],["2018-09-06",3267.68,3393.36,3267.68,3393.36,5000],["2018-09-07",3393.36,3393.36,3393.36,3393.36,0],["2018-09-10",3393.36,3393.36,3393.36,3393.36,0],["2018-09-11",3142.0,3142.0,3142.0,3142.0,500],["2018-09-12",2890.64,2890.64,2827.8,2827.8,300],["2018-09-13",3079.16,3079.16,3079.16,3079.16,3000],["2018-09-14",3079.16,3079.16,3079.16,3079.16,500],["2018-09-17",3079.16,3079.16,3079.16,3079.16,0],["2018-09-18",3142.0,3142.0,2827.8,3079.16,10800],["2018-09-19",2890.64,3142.0,2827.8,3079.16,3400],["2018-09-20",3079.16,3079.16,3079.16,3079.16,0],["2018-09-21",3079.16,3142.0,3079.16,3142.0,1300],["2018-09-24",3142.0,3142.0,2890.64,2890.64,7100],["2018-09-25",3079.16,3142.0,3079.16,3142.0,16300],["2018-09-26",2890.64,3330.52,2827.8,3142.0,19700],["2018-09-27",2890.64,3079.16,2827.8,3079.16,2900],["2018-09-28",3079.16,3079.16,2827.8,2953.48,5500],["2018-10-01",2953.48,2953.48,2702.12,2890.64,30900],["2018-10-02",2890.64,2953.48,2827.8,2890.64,7650],["2018-10-03",2890.64,2890.64,2890.64,2890.64,3200],["2018-10-04",2890.64,3016.32,2890.64,3016.32,26800],["2018-10-05",2827.8,2890.64,2827.8,2890.64,3600],["2018-10-08",2953.48,2953.48,2953.48,2953.48,3000],["2018-10-09",2953.48,2953.48,2953.48,2953.48,0],["2018-10-10",2953.48,3079.16,2953.48,3079.16,3000],["2018-10-11",2827.8,2953.48,2827.8,2953.48,1200],["2018-10-12",3079.16,3079.16,3079.16,3079.16,100],["2018-10-15",2953.48,3016.32,2827.8,3016.32,8400],["2018-10-16",3016.32,3016.32,3016.32,3016.32,0],["2018-10-17",3083.35,3083.35,3083.35,3083.35,100],["2018-10-18",3083.35,3083.35,3083.35,3083.35,0],["2018-10-19",3016.32,3016.32,3016.32,3016.32,1000],["2018-10-22",2815.24,2815.24,2815.24,2815.24,100],["2018-10-23",3016.32,3016.32,3016.32,3016.32,1000],["2018-10-24",3016.32,3016.32,3016.32,3016.32,0],["2018-10-25",3016.32,3016.32,3016.32,3016.32,1600],["2018-10-26",3016.32,3016.32,3016.32,3016.32,0],["2018-10-29",3083.35,3083.35,3083.35,3083.35,300],["2018-10-30",3016.32,3016.32,3016.32,3016.32,1000],["2018-10-31",3016.32,3016.32,3016.32,3016.32,10100],["2018-11-01",3016.32,3150.38,3016.32,3083.35,14000],["2018-11-02",3150.38,3150.38,3150.38,3150.38,2000],["2018-11-05",3150.38,3150.38,3150.38,3150.38,0],["2018-11-06",3150.38,3284.44,3150.38,3284.44,3300],["2018-11-07",3284.44,3284.44,3284.44,3284.44,2000],["2018-11-08",3284.44,3284.44,3284.44,3284.44,2000],["2018-11-09",3284.44,3284.44,3284.44,3284.44,0],["2018-11-12",3284.44,3284.44,3284.44,3284.44,1000],["2018-11-13",3284.44,3284.44,3284.44,3284.44,1100],["2018-11-14",3485.53,3485.53,3485.53,3485.53,2000],["2018-11-15",3418.5,3418.5,3150.38,3150.38,8100],["2018-11-16",3150.38,3150.38,3150.38,3150.38,0],["2018-11-19",3284.44,3284.44,3284.44,3284.44,2000],["2018-11-20",3150.38,3351.47,3083.35,3083.35,66800],["2018-11-21",3150.38,3284.44,3150.38,3284.44,10900],["2018-11-22",3284.44,3284.44,3284.44,3284.44,2000],["2018-11-23",3351.47,3351.47,3351.47,3351.47,3500],["2018-11-26",3351.47,3351.47,3351.47,3351.47,0],["2018-11-27",3351.47,3418.5,3351.47,3418.5,5900],["2018-11-28",3351.47,3351.47,3284.44,3284.44,12700],["2018-11-29",3284.44,3284.44,3284.44,3284.44,300],["2018-11-30",3284.44,3284.44,3284.44,3284.44,0],["2018-12-03",3284.44,3284.44,3284.44,3284.44,0],["2018-12-04",3284.44,3284.44,3016.32,3284.44,6100],["2018-12-05",3284.44,3284.44,3284.44,3284.44,0],["2018-12-06",3351.47,3351.47,3351.47,3351.47,3100],["2018-12-07",3351.47,3351.47,3351.47,3351.47,0],["2018-12-10",3083.35,3284.44,3016.32,3284.44,2000],["2018-12-11",3351.47,3485.53,3351.47,3418.5,10800],["2018-12-12",3552.56,3619.59,3552.56,3619.59,3100],["2018-12-13",3552.56,3619.59,3284.44,3619.59,12200],["2018-12-14",3619.59,3619.59,3619.59,3619.59,0],["2018-12-17",3552.56,3552.56,3552.56,3552.56,2000],["2018-12-18",3552.56,3686.62,3552.56,3686.62,2500],["2018-12-19",3686.62,3686.62,3686.62,3686.62,0],["2018-12-20",3686.62,3686.62,3686.62,3686.62,0],["2018-12-21",3686.62,4021.77,3619.59,3820.68,20700],["2018-12-24",4021.77,4155.82,3954.74,4155.82,24100],["2018-12-25",3887.71,4490.97,3887.71,4490.97,7500],["2018-12-26",4692.06,4826.12,4692.06,4759.09,8000],["2018-12-27",4960.18,5027.21,4960.18,5027.21,1300],["2018-12-28",4960.18,4960.18,4558.0,4558.0,3200],["2019-01-02",4692.06,4893.15,4692.06,4759.09,10600],["2019-01-03",4759.09,4759.09,4759.09,4759.09,0],["2019-01-04",4289.88,4625.03,4289.88,4625.03,1400],["2019-01-07",4692.06,4692.06,4222.85,4625.03,1300],["2019-01-08",4222.85,4625.03,4222.85,4558.0,1700],["2019-01-09",4960.18,4960.18,4222.85,4222.85,5600],["2019-01-10",4222.85,4625.03,4222.85,4625.03,600],["2019-01-11",4222.85,4625.03,4222.85,4222.85,2100],["2019-01-14",4423.94,4423.94,4423.94,4423.94,100],["2019-01-15",4692.06,4692.06,4692.06,4692.06,1200],["2019-01-16",4625.03,4692.06,4558.0,4558.0,600],["2019-01-17",4625.03,4893.15,4155.82,4155.82,6900],["2019-01-18",4356.91,4558.0,4356.91,4558.0,6100],["2019-01-21",4490.97,4692.06,4490.97,4692.06,3000],["2019-01-22",4222.85,4558.0,4222.85,4490.97,7300],["2019-01-23",4490.97,4490.97,4490.97,4490.97,100],["2019-01-24",4558.0,4558.0,4155.82,4490.97,1100],["2019-01-25",4490.97,4692.06,4490.97,4625.03,3600],["2019-01-28",4625.03,4625.03,4625.03,4625.03,1900],["2019-01-29",4558.0,4826.12,4558.0,4692.06,3600],["2019-01-30",4826.12,5094.24,4826.12,4893.15,3200],["2019-01-31",4826.12,4893.15,4826.12,4893.15,500],["2019-02-01",4893.15,4893.15,4893.15,4893.15,0],["2019-02-11",5228.3,5362.35,4558.0,4558.0,1800],["2019-02-12",4960.18,4960.18,4960.18,4960.18,1200],["2019-02-13",4960.18,4960.18,4960.18,4960.18,0],["2019-02-14",5228.3,5362.35,5228.3,5362.35,1700],["2019-02-15",5362.35,5362.35,5362.35,5362.35,0],["2019-02-18",4826.12,5295.32,4826.12,5295.32,200],["2019-02-19",4826.12,5228.3,4826.12,5228.3,300],["2019-02-20",5630.47,5630.47,5630.47,5630.47,100],["2019-02-21",5630.47,5630.47,5630.47,5630.47,0],["2019-02-22",5630.47,5630.47,5630.47,5630.47,0],["2019-02-25",5630.47,5630.47,5630.47,5630.47,0],["2019-02-26",5094.24,5094.24,5094.24,5094.24,100],["2019-02-27",4625.03,4625.03,4625.03,4625.03,1300],["2019-02-28",5027.21,5027.21,4222.85,4222.85,2100],["2019-03-01",4021.77,4356.91,3954.74,4356.91,14400],["2019-03-04",4356.91,4759.09,4356.91,4759.09,1100],["2019-03-05",4356.91,4558.0,4289.88,4558.0,1400],["2019-03-06",4558.0,4558.0,4558.0,4558.0,0],["2019-03-07",4155.82,4155.82,4155.82,4155.82,900],["2019-03-08",3753.65,4356.91,3753.65,4356.91,29700],["2019-03-11",4356.91,4356.91,4356.91,4356.91,0],["2019-03-12",4021.77,4021.77,3954.74,3954.74,7800],["2019-03-13",3954.74,3954.74,3954.74,3954.74,800],["2019-03-14",4021.77,4155.82,4021.77,4155.82,900],["2019-03-15",4222.85,4222.85,4222.85,4222.85,100],["2019-03-18",4289.88,4289.88,4021.77,4021.77,2700],["2019-03-19",4021.77,4222.85,4021.77,4021.77,900],["2019-03-20",4021.77,4021.77,3954.74,3954.74,600],["2019-03-21",4289.88,4289.88,4222.85,4289.88,2300],["2019-03-22",4625.03,4625.03,4289.88,4356.91,7100],["2019-03-25",4289.88,4692.06,4289.88,4692.06,1500],["2019-03-26",4222.85,4222.85,4222.85,4222.85,1700],["2019-03-27",4490.97,4490.97,4490.97,4490.97,100],["2019-03-28",4088.79,4490.97,4088.79,4490.97,400],["2019-03-29",4088.79,4423.94,4088.79,4423.94,400],["2019-04-01",4088.79,4155.82,4021.77,4155.82,9300],["2019-04-02",4289.88,4558.0,4289.88,4558.0,4500],["2019-04-03",4625.03,4625.03,4625.03,4625.03,200],["2019-04-04",4558.0,4558.0,4289.88,4423.94,500],["2019-04-05",4423.94,4423.94,4423.94,4423.94,0],["2019-04-08",4490.97,4490.97,4490.97,4490.97,300],["2019-04-09",4222.85,4222.85,4088.79,4088.79,4600],["2019-04-10",4289.88,4490.97,4289.88,4490.97,600],["2019-04-11",4490.97,4490.97,4490.97,4490.97,0],["2019-04-12",4490.97,4490.97,4490.97,4490.97,1500],["2019-04-16",4155.82,4490.97,4088.79,4490.97,3600],["2019-04-17",4490.97,4558.0,4088.79,4558.0,800],["2019-04-18",4155.82,4490.97,4155.82,4490.97,2800],["2019-04-19",4088.79,4088.79,4088.79,4088.79,2200],["2019-04-22",3686.62,4356.91,3686.62,4356.91,121500],["2019-04-23",3954.74,4222.85,3954.74,4222.85,2400],["2019-04-24",3820.68,3820.68,3820.68,3820.68,1800],["2019-04-25",3485.53,3820.68,3485.53,3753.65,7700],["2019-04-26",3753.65,3887.71,3485.53,3686.62,8400],["2019-05-02",3887.71,3954.74,3351.47,3351.47,13400],["2019-05-03",3686.62,3686.62,3686.62,3686.62,4300],["2019-05-06",4021.77,4021.77,4021.77,4021.77,100],["2019-05-07",4021.77,4289.88,4021.77,4222.85,10000],["2019-05-08",3820.68,4222.85,3820.68,3820.68,6100],["2019-05-09",3552.56,4021.77,3485.53,4021.77,5600],["2019-05-10",3820.68,3820.68,3686.62,3686.62,600],["2019-05-13",3351.47,3887.71,3351.47,3887.71,3100],["2019-05-14",3820.68,3887.71,3820.68,3887.71,2300],["2019-05-15",3820.68,3887.71,3552.56,3552.56,6100],["2019-05-16",3820.68,3820.68,3686.62,3686.62,500],["2019-05-17",3686.62,3686.62,3351.47,3686.62,4800],["2019-05-20",3820.68,3820.68,3351.47,3351.47,10100],["2019-05-21",3619.59,3619.59,3552.56,3619.59,3300],["2019-05-22",3820.68,3820.68,3820.68,3820.68,100],["2019-05-23",3686.62,3686.62,3686.62,3686.62,2800],["2019-05-24",3351.47,4021.77,3351.47,3686.62,18900],["2019-05-27",3351.47,4021.77,3351.47,4021.77,18000],["2019-05-28",4021.77,4021.77,4021.77,4021.77,0],["2019-05-29",3619.59,3686.62,3619.59,3686.62,1600],["2019-05-30",3351.47,3954.74,3351.47,3887.71,16600],["2019-05-31",3552.56,3954.74,3552.56,3887.71,5900],["2019-06-03",3820.68,4222.85,3820.68,4155.82,14000],["2019-06-04",4021.77,4222.85,3753.65,4155.82,13400],["2019-06-05",3753.65,4558.0,3753.65,4558.0,17200],["2019-06-06",4155.82,4692.06,4155.82,4558.0,4500],["2019-06-07",4155.82,4155.82,4155.82,4155.82,700],["2019-06-10",4088.79,4558.0,3753.65,3753.65,16400],["2019-06-11",4021.77,4088.79,4021.77,4088.79,6700],["2019-06-12",4356.91,4356.91,3686.62,4356.91,6600],["2019-06-13",3954.74,4289.88,3954.74,4289.88,3900],["2019-06-14",4289.88,4289.88,4289.88,4289.88,0],["2019-06-17",4289.88,4289.88,4289.88,4289.88,0],["2019-06-18",3887.71,4088.79,3887.71,4088.79,300],["2019-06-19",4088.79,4088.79,4088.79,4088.79,0],["2019-06-20",3686.62,3686.62,3686.62,3686.62,200],["2019-06-21",3485.53,3619.59,3351.47,3619.59,8200],["2019-06-24",3351.47,3351.47,3284.44,3284.44,11500],["2019-06-25",3485.53,3485.53,3485.53,3485.53,200],["2019-06-26",3485.53,3485.53,3485.53,3485.53,0],["2019-06-27",3418.5,3485.53,3351.47,3351.47,22000],["2019-06-28",3351.47,3351.47,3351.47,3351.47,0],["2019-07-01",3619.59,3619.59,3351.47,3351.47,17100],["2019-07-02",3351.47,3686.62,3351.47,3686.62,5100],["2019-07-03",3820.68,3820.68,3820.68,3820.68,100],["2019-07-04",3820.68,3820.68,3820.68,3820.68,0],["2019-07-05",3820.68,3820.68,3820.68,3820.68,0],["2019-07-08",3954.74,3954.74,3686.62,3954.74,3200],["2019-07-09",3954.74,3954.74,3954.74,3954.74,0],["2019-07-10",3887.71,3887.71,3887.71,3887.71,2100],["2019-07-11",3552.56,3552.56,3552.56,3552.56,3600],["2019-07-12",3351.47,3351.47,3351.47,3351.47,2200],["2019-07-15",3686.62,3686.62,3351.47,3351.47,13700],["2019-07-16",3351.47,3351.47,3351.47,3351.47,0],["2019-07-17",3351.47,3351.47,3351.47,3351.47,0],["2019-07-18",3351.47,3351.47,3351.47,3351.47,600],["2019-07-19",3485.53,3485.53,3485.53,3485.53,1000],["2019-07-22",3552.56,3552.56,3552.56,3552.56,1800],["2019-07-23",3552.56,3686.62,3552.56,3686.62,1200],["2019-07-24",3686.62,3954.74,3686.62,3954.74,6200],["2019-07-25",3954.74,3954.74,3954.74,3954.74,0],["2019-07-26",3954.74,3954.74,3954.74,3954.74,0],["2019-07-29",3954.74,3954.74,3619.59,3619.59,1700],["2019-07-30",3485.53,3485.53,3485.53,3485.53,1300],["2019-07-31",3686.62,3686.62,3686.62,3686.62,600],["2019-08-01",3485.53,3954.74,3485.53,3954.74,500],["2019-08-02",3686.62,3686.62,3686.62,3686.62,1000],["2019-08-05",3686.62,3686.62,3686.62,3686.62,0],["2019-08-06",3686.62,3686.62,3351.47,3351.47,14100],["2019-08-07",3217.41,3351.47,3217.41,3351.47,400],["2019-08-08",3351.47,3418.5,3351.47,3351.47,3100],["2019-08-09",3351.47,3351.47,3351.47,3351.47,0],["2019-08-12",3351.47,3351.47,3351.47,3351.47,0],["2019-08-13",3351.47,3351.47,3351.47,3351.47,0],["2019-08-14",3351.47,3351.47,3351.47,3351.47,0],["2019-08-15",3351.47,3351.47,3351.47,3351.47,0],["2019-08-16",3351.47,3351.47,3351.47,3351.47,0],["2019-08-19",3150.38,3351.47,3150.38,3351.47,1500],["2019-08-20",3351.47,3351.47,3351.47,3351.47,0],["2019-08-21",3552.56,3552.56,3552.56,3552.56,100],["2019-08-22",3217.41,3217.41,3217.41,3217.41,200],["2019-08-23",3485.53,3485.53,3351.47,3351.47,200],["2019-08-26",3619.59,3619.59,3619.59,3619.59,2600],["2019-08-27",3351.47,3820.68,3351.47,3820.68,3600],["2019-08-28",3820.68,3820.68,3820.68,3820.68,0],["2019-08-29",3485.53,3485.53,3485.53,3485.53,100],["2019-08-30",3485.53,3485.53,3485.53,3485.53,0],["2019-09-03",3619.59,3820.68,3619.59,3820.68,7000],["2019-09-04",4088.79,4088.79,4088.79,4088.79,500],["2019-09-05",4356.91,4423.94,4356.91,4423.94,1300],["2019-09-06",4759.09,4759.09,4423.94,4692.06,6500],["2019-09-09",4692.06,5094.24,4692.06,4692.06,7000],["2019-09-10",4289.88,4356.91,4289.88,4289.88,3800],["2019-09-11",4289.88,4289.88,4289.88,4289.88,0],["2019-09-12",4289.88,4289.88,4289.88,4289.88,0],["2019-09-13",4021.77,4021.77,4021.77,4021.77,100],["2019-09-16",3753.65,3753.65,3686.62,3686.62,4400],["2019-09-17",3485.53,3485.53,3418.5,3418.5,7600],["2019-09-18",3753.65,3753.65,3686.62,3686.62,5100],["2019-09-19",3887.71,3887.71,3887.71,3887.71,100],["2019-09-20",3686.62,3686.62,3686.62,3686.62,2700],["2019-09-23",3686.62,3686.62,3686.62,3686.62,0],["2019-09-24",3686.62,3686.62,3686.62,3686.62,0],["2019-09-25",3686.62,3686.62,3686.62,3686.62,0],["2019-09-26",3686.62,3686.62,3686.62,3686.62,0],["2019-09-27",3686.62,3686.62,3686.62,3686.62,0],["2019-09-30",3619.59,3954.74,3351.47,3351.47,6300],["2019-10-01",3351.47,3351.47,3351.47,3351.47,0],["2019-10-02",3686.62,3686.62,3686.62,3686.62,100],["2019-10-03",3418.5,3418.5,3418.5,3418.5,2000],["2019-10-04",3418.5,3418.5,3418.5,3418.5,0],["2019-10-07",3418.5,3418.5,3418.5,3418.5,0],["2019-10-08",3418.5,3418.5,3418.5,3418.5,0],["2019-10-09",3418.5,3418.5,3418.5,3418.5,0],["2019-10-10",3418.5,3418.5,3418.5,3418.5,0],["2019-10-11",3418.5,3418.5,3418.5,3418.5,0],["2019-10-14",3150.38,3351.47,3083.35,3351.47,7800],["2019-10-15",3083.35,3083.35,3083.35,3083.35,100],["2019-10-16",3083.35,3083.35,3083.35,3083.35,0],["2019-10-17",3284.44,3351.47,3083.35,3083.35,3200],["2019-10-18",3284.44,3284.44,3284.44,3284.44,100],["2019-10-21",3284.44,3284.44,3284.44,3284.44,0],["2019-10-22",3150.38,3150.38,3016.32,3016.32,12000],["2019-10-23",2748.21,3150.38,2748.21,2748.21,14200],["2019-10-24",3016.32,3016.32,3016.32,3016.32,1600],["2019-10-25",3217.41,3284.44,3217.41,3284.44,4000],["2019-10-28",3284.44,3552.56,3284.44,3552.56,5700],["2019-10-29",3485.53,3485.53,3217.41,3351.47,5000],["2019-10-30",3083.35,3083.35,3016.32,3016.32,10500],["2019-10-31",2748.21,3016.32,2748.21,3016.32,5200],["2019-11-01",3016.32,3016.32,3016.32,3016.32,0],["2019-11-04",3150.38,3150.38,3150.38,3150.38,100],["2019-11-05",3150.38,3150.38,3150.38,3150.38,2800],["2019-11-06",3150.38,3150.38,3150.38,3150.38,0],["2019-11-07",3150.38,3150.38,3150.38,3150.38,0],["2019-11-08",3150.38,3217.41,3016.32,3217.41,4100],["2019-11-11",3217.41,3217.41,3217.41,3217.41,500],["2019-11-12",3217.41,3217.41,3217.41,3217.41,0],["2019-11-13",3217.41,3217.41,3217.41,3217.41,0],["2019-11-14",3217.41,3217.41,3217.41,3217.41,500],["2019-11-15",3284.44,3284.44,3284.44,3284.44,1000],["2019-11-18",3284.44,3284.44,3284.44,3284.44,0],["2019-11-19",3284.44,3284.44,3284.44,3284.44,0],["2019-11-20",3284.44,3284.44,3284.44,3284.44,1000],["2019-11-21",3284.44,3284.44,3284.44,3284.44,0],["2019-11-22",3284.44,3284.44,3284.44,3284.44,500],["2019-11-25",3016.32,3016.32,3016.32,3016.32,1300],["2019-11-26",2815.24,3284.44,2748.21,3284.44,9900],["2019-11-27",3284.44,3284.44,3284.44,3284.44,0],["2019-11-28",3016.32,3016.32,3016.32,3016.32,1600],["2019-11-29",3016.32,3016.32,2949.29,2949.29,3000],["2019-12-02",2949.29,2949.29,2949.29,2949.29,300],["2019-12-03",2949.29,2949.29,2949.29,2949.29,0],["2019-12-04",2949.29,2949.29,2949.29,2949.29,2400],["2019-12-05",3016.32,3150.38,3016.32,3150.38,800],["2019-12-06",3150.38,3150.38,3150.38,3150.38,200],["2019-12-09",3016.32,3016.32,3016.32,3016.32,1800],["2019-12-10",3016.32,3016.32,3016.32,3016.32,0],["2019-12-11",3016.32,3016.32,3016.32,3016.32,500],["2019-12-12",3016.32,3150.38,3016.32,3150.38,200],["2019-12-13",3150.38,3150.38,3150.38,3150.38,0],["2019-12-16",3150.38,3150.38,3150.38,3150.38,0],["2019-12-17",3370.18,3370.18,3296.91,3296.91,600],["2019-12-18",3589.97,3589.97,3589.97,3589.97,100],["2019-12-19",3370.18,3370.18,3370.18,3370.18,700],["2019-12-20",3370.18,3370.18,3370.18,3370.18,0],["2019-12-23",3077.12,3077.12,3077.12,3077.12,2400],["2019-12-24",3077.12,3077.12,3077.12,3077.12,0],["2019-12-25",3296.91,3296.91,3296.91,3296.91,100],["2019-12-26",3223.65,3296.91,3223.65,3296.91,1900],["2019-12-27",3296.91,3516.71,3296.91,3516.71,5200],["2019-12-30",3296.91,3296.91,3296.91,3296.91,3800],["2019-12-31",3077.12,3077.12,3077.12,3077.12,400],["2020-01-02",3370.18,3370.18,3370.18,3370.18,400],["2020-01-03",3663.24,3663.24,3663.24,3663.24,1000],["2020-01-06",3956.29,3956.29,3883.03,3883.03,1600],["2020-01-07",3516.71,3516.71,3516.71,3516.71,2000],["2020-01-08",3516.71,3516.71,3516.71,3516.71,0],["2020-01-09",3736.5,3809.77,3736.5,3809.77,6500],["2020-01-10",3809.77,3809.77,3443.44,3443.44,4300],["2020-01-13",3663.24,3736.5,3663.24,3736.5,3000],["2020-01-14",3883.03,3956.29,3883.03,3883.03,5100],["2020-01-15",4029.56,4029.56,4029.56,4029.56,1500],["2020-01-16",4029.56,4322.62,4029.56,4322.62,2200],["2020-01-17",4615.68,4688.94,4615.68,4615.68,5400],["2020-01-20",4615.68,4615.68,4615.68,4615.68,0],["2020-01-21",4908.74,4982.0,4395.88,4762.21,2800],["2020-01-22",4322.62,4322.62,4322.62,4322.62,200],["2020-01-30",4322.62,4322.62,4322.62,4322.62,0],["2020-01-31",4322.62,4322.62,4322.62,4322.62,300],["2020-02-03",4322.62,4322.62,4322.62,4322.62,0],["2020-02-04",4615.68,4615.68,4615.68,4615.68,200],["2020-02-05",4615.68,4615.68,4615.68,4615.68,0],["2020-02-06",4615.68,4615.68,4615.68,4615.68,0],["2020-02-07",4615.68,4615.68,4615.68,4615.68,0],["2020-02-10",4615.68,4615.68,4615.68,4615.68,0],["2020-02-11",4615.68,4615.68,4615.68,4615.68,0],["2020-02-12",4615.68,4615.68,4615.68,4615.68,0],["2020-02-13",4615.68,4615.68,4615.68,4615.68,0],["2020-02-14",4615.68,4615.68,4615.68,4615.68,0],["2020-02-17",4615.68,4615.68,4615.68,4615.68,2000],["2020-02-18",4615.68,4615.68,4615.68,4615.68,0],["2020-02-19",4615.68,4615.68,4615.68,4615.68,0],["2020-02-20",4615.68,4762.21,4615.68,4762.21,700],["2020-02-21",4762.21,4762.21,4762.21,4762.21,0],["2020-02-24",4762.21,4762.21,4762.21,4762.21,0],["2020-02-25",4762.21,4762.21,4762.21,4762.21,0],["2020-02-26",4762.21,4762.21,4762.21,4762.21,500],["2020-02-27",4762.21,4762.21,4762.21,4762.21,0],["2020-02-28",4762.21,4762.21,4762.21,4762.21,0],["2020-03-02",4395.88,4395.88,4395.88,4395.88,2000],["2020-03-03",4395.88,4395.88,4395.88,4395.88,0],["2020-03-04",3956.29,3956.29,3956.29,3956.29,800],["2020-03-05",3956.29,3956.29,3956.29,3956.29,0],["2020-03-06",3956.29,3956.29,3956.29,3956.29,0],["2020-03-09",3956.29,3956.29,3956.29,3956.29,0],["2020-03-10",3589.97,4322.62,3589.97,4322.62,500],["2020-03-11",4395.88,4395.88,4322.62,4322.62,2000],["2020-03-12",4322.62,4322.62,4322.62,4322.62,0],["2020-03-13",3956.29,4615.68,3956.29,4615.68,300],["2020-03-16",4615.68,4615.68,4615.68,4615.68,0],["2020-03-17",4615.68,4688.94,4615.68,4688.94,1000],["2020-03-18",4688.94,4688.94,4688.94,4688.94,0],["2020-03-19",4322.62,4688.94,4249.35,4249.35,1800],["2020-03-20",3883.03,3883.03,3883.03,3883.03,9700],["2020-03-23",3516.71,4176.09,3516.71,4176.09,17000],["2020-03-24",4176.09,4176.09,4176.09,4176.09,0],["2020-03-25",4176.09,4176.09,4176.09,4176.09,0],["2020-03-26",4176.09,4176.09,4176.09,4176.09,0],["2020-03-27",4176.09,4176.09,4176.09,4176.09,0],["2020-03-30",4176.09,4176.09,4176.09,4176.09,0],["2020-03-31",3809.77,3809.77,3809.77,3809.77,5000],["2020-04-01",3809.77,3809.77,3809.77,3809.77,0],["2020-04-03",3516.71,3516.71,3443.44,3443.44,6300],["2020-04-06",3150.38,3150.38,3150.38,3150.38,16100],["2020-04-07",3443.44,3443.44,2857.32,2857.32,10100],["2020-04-08",2710.79,3077.12,2637.53,2637.53,123500],["2020-04-09",2857.32,2857.32,2784.06,2857.32,33900],["2020-04-10",3077.12,3077.12,2857.32,2857.32,58300],["2020-04-13",3003.85,3003.85,2857.32,3003.85,10000],["2020-04-14",2857.32,2930.59,2710.79,2930.59,3900],["2020-04-15",2930.59,3003.85,2930.59,2930.59,6800],["2020-04-16",2710.79,2710.79,2710.79,2710.79,1700],["2020-04-17",2930.59,2930.59,2857.32,2930.59,1500],["2020-04-20",2930.59,2930.59,2930.59,2930.59,12000],["2020-04-21",2930.59,2930.59,2930.59,2930.59,100],["2020-04-22",2930.59,2930.59,2930.59,2930.59,0],["2020-04-23",2857.32,2857.32,2857.32,2857.32,400],["2020-04-24",2857.32,2930.59,2857.32,2930.59,300],["2020-04-27",2930.59,2930.59,2930.59,2930.59,200],["2020-04-28",2710.79,2710.79,2637.53,2637.53,33500],["2020-04-29",2637.53,2637.53,2564.27,2564.27,5300],["2020-05-04",2637.53,2637.53,2637.53,2637.53,200],["2020-05-05",2637.53,2784.06,2637.53,2784.06,12700],["2020-05-06",2784.06,2857.32,2784.06,2857.32,10400],["2020-05-07",2637.53,2857.32,2637.53,2857.32,29400],["2020-05-08",2930.59,3077.12,2930.59,3077.12,14000],["2020-05-11",3077.12,3077.12,3077.12,3077.12,13700],["2020-05-12",2857.32,3003.85,2857.32,3003.85,17500],["2020-05-13",3077.12,3077.12,3077.12,3077.12,10300],["2020-05-14",3003.85,3003.85,3003.85,3003.85,4600],["2020-05-15",3003.85,3003.85,2930.59,2930.59,2900],["2020-05-18",3003.85,3150.38,3003.85,3150.38,6800],["2020-05-19",3443.44,3443.44,3443.44,3443.44,2500],["2020-05-20",3516.71,3516.71,3223.65,3223.65,300],["2020-05-21",3296.91,3296.91,3296.91,3296.91,100],["2020-05-22",3150.38,3150.38,3077.12,3150.38,1300],["2020-05-25",3223.65,3370.18,3223.65,3370.18,600],["2020-05-26",3223.65,3223.65,3223.65,3223.65,100],["2020-05-27",3296.91,3296.91,3296.91,3296.91,500],["2020-05-28",3370.18,3443.44,3370.18,3370.18,800],["2020-05-29",3296.91,3296.91,3296.91,3296.91,1000],["2020-06-01",3296.91,3296.91,3296.91,3296.91,1500],["2020-06-02",3223.65,3296.91,3223.65,3223.65,6500],["2020-06-03",3223.65,3223.65,3223.65,3223.65,0],["2020-06-04",3150.38,3150.38,3150.38,3150.38,5100],["2020-06-05",3150.38,3150.38,3150.38,3150.38,0],["2020-06-08",3150.38,3296.91,3150.38,3296.91,1700],["2020-06-09",3296.91,3296.91,3296.91,3296.91,0],["2020-06-10",3296.91,3370.18,3296.91,3370.18,3000],["2020-06-11",3370.18,3370.18,3370.18,3370.18,0],["2020-06-12",3296.91,3296.91,3296.91,3296.91,300],["2020-06-15",3296.91,3296.91,3296.91,3296.91,100],["2020-06-16",3296.91,3296.91,3296.91,3296.91,0],["2020-06-17",3370.18,3370.18,3370.18,3370.18,10400],["2020-06-18",3443.44,3443.44,3370.18,3370.18,5000],["2020-06-19",3370.18,3370.18,3296.91,3296.91,400],["2020-06-22",3296.91,3296.91,3296.91,3296.91,5000],["2020-06-23",3296.91,3296.91,3296.91,3296.91,5500],["2020-06-24",3296.91,3296.91,3150.38,3150.38,5100],["2020-06-25",3150.38,3150.38,3150.38,3150.38,0],["2020-06-26",3296.91,3443.44,3296.91,3443.44,400],["2020-06-29",3443.44,3443.44,3443.44,3443.44,0],["2020-06-30",3589.97,3589.97,3516.71,3516.71,5600],["2020-07-01",3663.24,3736.5,3443.44,3443.44,2300],["2020-07-02",3663.24,3736.5,3663.24,3736.5,7300],["2020-07-03",3736.5,3736.5,3736.5,3736.5,0],["2020-07-06",3736.5,3736.5,3736.5,3736.5,0],["2020-07-07",3736.5,3736.5,3736.5,3736.5,0],["2020-07-08",4029.56,4029.56,4029.56,4029.56,1000],["2020-07-09",4029.56,4029.56,4029.56,4029.56,0],["2020-07-10",3663.24,3663.24,3663.24,3663.24,200],["2020-07-13",3443.44,3443.44,3296.91,3370.18,2100],["2020-07-14",3589.97,3589.97,3589.97,3589.97,100],["2020-07-15",3589.97,3589.97,3589.97,3589.97,0],["2020-07-16",3589.97,3589.97,3589.97,3589.97,0],["2020-07-17",3736.5,3736.5,3736.5,3736.5,100],["2020-07-20",3736.5,3736.5,3736.5,3736.5,0],["2020-07-21",3736.5,3736.5,3736.5,3736.5,0],["2020-07-22",3663.24,3663.24,3663.24,3663.24,100],["2020-07-23",3663.24,3663.24,3663.24,3663.24,0],["2020-07-24",3370.18,3370.18,3296.91,3296.91,11800],["2020-07-27",3077.12,3077.12,3003.85,3003.85,22300],["2020-07-28",3296.91,3296.91,3296.91,3296.91,100],["2020-07-29",3077.12,3589.97,3003.85,3003.85,9700],["2020-07-30",3077.12,3077.12,3077.12,3077.12,1500],["2020-07-31",3150.38,3370.18,3150.38,3370.18,600],["2020-08-03",3370.18,3370.18,3370.18,3370.18,0],["2020-08-04",3589.97,3663.24,3589.97,3663.24,300],["2020-08-05",3443.44,3809.77,3370.18,3809.77,500],["2020-08-06",3443.44,3443.44,3443.44,3443.44,8000],["2020-08-07",3296.91,3663.24,3223.65,3663.24,7900],["2020-08-10",3370.18,3809.77,3296.91,3809.77,400],["2020-08-11",3809.77,3809.77,3736.5,3736.5,300],["2020-08-12",3736.5,3736.5,3736.5,3736.5,100],["2020-08-13",3663.24,3663.24,3663.24,3663.24,2200],["2020-08-14",3663.24,3663.24,3663.24,3663.24,200],["2020-08-17",3663.24,3663.24,3663.24,3663.24,2000],["2020-08-18",3663.24,3663.24,3663.24,3663.24,100],["2020-08-19",3736.5,3736.5,3736.5,3736.5,1000],["2020-08-20",3736.5,3736.5,3736.5,3736.5,0],["2020-08-21",3736.5,3736.5,3736.5,3736.5,0],["2020-08-24",3736.5,3736.5,3736.5,3736.5,0],["2020-08-25",3736.5,3736.5,3736.5,3736.5,0],["2020-08-26",3736.5,3736.5,3736.5,3736.5,0],["2020-08-27",3736.5,3736.5,3736.5,3736.5,400],["2020-08-28",3736.5,3736.5,3736.5,3736.5,0],["2020-08-31",3736.5,3736.5,3736.5,3736.5,400],["2020-09-01",3736.5,3736.5,3736.5,3736.5,1100],["2020-09-03",3589.97,3589.97,3589.97,3589.97,100],["2020-09-04",3736.5,3736.5,3736.5,3736.5,1600],["2020-09-07",3736.5,3736.5,3736.5,3736.5,0],["2020-09-08",3736.5,3736.5,3736.5,3736.5,0],["2020-09-09",3736.5,3736.5,3736.5,3736.5,0],["2020-09-10",3736.5,3736.5,3736.5,3736.5,0],["2020-09-11",3956.29,4102.82,3956.29,4102.82,5000],["2020-09-14",4249.35,4395.88,4249.35,4395.88,200],["2020-09-15",4029.56,4395.88,4029.56,4395.88,600],["2020-09-16",4542.41,4542.41,4542.41,4542.41,100],["2020-09-17",4835.47,4835.47,4835.47,4835.47,100],["2020-09-18",5055.27,5055.27,5055.27,5055.27,100],["2020-09-21",5055.27,5055.27,5055.27,5055.27,0],["2020-09-22",5494.85,5494.85,4615.68,4615.68,600],["2020-09-23",4176.09,4176.09,4176.09,4176.09,600],["2020-09-24",4542.41,4542.41,4542.41,4542.41,100],["2020-09-25",4542.41,4542.41,4542.41,4542.41,100],["2020-09-28",4176.09,4176.09,4102.82,4102.82,3700],["2020-09-29",3736.5,3736.5,3736.5,3736.5,1500],["2020-09-30",4102.82,4102.82,4102.82,4102.82,100],["2020-10-01",3736.5,3736.5,3736.5,3736.5,2500],["2020-10-02",3736.5,3736.5,3736.5,3736.5,0],["2020-10-05",3736.5,3736.5,3736.5,3736.5,0],["2020-10-06",3736.5,3736.5,3736.5,3736.5,0],["2020-10-07",3736.5,3736.5,3736.5,3736.5,0],["2020-10-08",3883.03,3956.29,3883.03,3956.29,1100],["2020-10-09",3736.5,4029.56,3736.5,4029.56,200],["2020-10-12",4029.56,4029.56,4029.56,4029.56,500],["2020-10-13",4029.56,4029.56,4029.56,4029.56,0],["2020-10-14",4029.56,4029.56,4029.56,4029.56,0],["2020-10-15",3663.24,3663.24,3663.24,3663.24,100],["2020-10-16",3663.24,3663.24,3663.24,3663.24,0],["2020-10-19",3663.24,3663.24,3663.24,3663.24,0],["2020-10-20",3663.24,3736.5,3663.24,3736.5,700],["2020-10-21",3736.5,3736.5,3736.5,3736.5,0],["2020-10-22",3956.29,3956.29,3956.29,3956.29,100],["2020-10-23",3956.29,3956.29,3956.29,3956.29,0],["2020-10-26",3956.29,3956.29,3956.29,3956.29,0],["2020-10-27",3956.29,3956.29,3956.29,3956.29,0],["2020-10-28",3956.29,3956.29,3956.29,3956.29,0],["2020-10-29",3956.29,3956.29,3956.29,3956.29,0],["2020-10-30",3956.29,3956.29,3956.29,3956.29,0],["2020-11-02",3809.77,3809.77,3809.77,3809.77,800],["2020-11-03",3883.03,4029.56,3809.77,3809.77,5100],["2020-11-04",3809.77,3809.77,3809.77,3809.77,0],["2020-11-05",3809.77,3809.77,3809.77,3809.77,0],["2020-11-06",3809.77,3809.77,3809.77,3809.77,0],["2020-11-09",3809.77,3809.77,3809.77,3809.77,0],["2020-11-10",3809.77,3809.77,3809.77,3809.77,0],["2020-11-11",3809.77,3809.77,3809.77,3809.77,0],["2020-11-12",3809.77,3809.77,3809.77,3809.77,0],["2020-11-13",3809.77,3809.77,3809.77,3809.77,0],["2020-11-16",3809.77,3809.77,3809.77,3809.77,0],["2020-11-17",3956.29,3956.29,3956.29,3956.29,100],["2020-11-18",3663.24,3663.24,3663.24,3663.24,100],["2020-11-19",3736.5,3736.5,3736.5,3736.5,100],["2020-11-20",3736.5,3736.5,3736.5,3736.5,0],["2020-11-23",3736.5,3736.5,3736.5,3736.5,0],["2020-11-24",3736.5,3736.5,3736.5,3736.5,0],["2020-11-25",3736.5,3736.5,3736.5,3736.5,0],["2020-11-26",3956.29,3956.29,3956.29,3956.29,100],["2020-11-27",3956.29,3956.29,3956.29,3956.29,0],["2020-11-30",3956.29,3956.29,3956.29,3956.29,0],["2020-12-01",3956.29,3956.29,3956.29,3956.29,0],["2020-12-02",3956.29,3956.29,3956.29,3956.29,0],["2020-12-03",3956.29,3956.29,3956.29,3956.29,0],["2020-12-04",3956.29,3956.29,3956.29,3956.29,0],["2020-12-07",3809.77,3883.03,3809.77,3883.03,6000],["2020-12-08",3883.03,3883.03,3883.03,3883.03,0],["2020-12-09",3956.29,3956.29,3956.29,3956.29,100],["2020-12-10",3956.29,3956.29,3956.29,3956.29,0],["2020-12-11",3956.29,3956.29,3956.29,3956.29,0],["2020-12-14",4029.56,4029.56,4029.56,4029.56,200],["2020-12-15",4029.56,4029.56,4029.56,4029.56,0],["2020-12-16",4029.56,4029.56,4029.56,4029.56,0],["2020-12-17",4029.56,4029.56,4029.56,4029.56,0],["2020-12-18",3725.44,4181.62,3725.44,4181.62,200],["2020-12-21",4181.62,4181.62,4181.62,4181.62,0],["2020-12-22",4029.56,4181.62,4029.56,4181.62,3600],["2020-12-23",4181.62,4257.65,4181.62,4257.65,1600],["2020-12-24",4257.65,4485.74,4257.65,4485.74,16000],["2020-12-25",4713.82,4713.82,4713.82,4713.82,200],["2020-12-28",4713.82,4941.91,4713.82,4941.91,1200],["2020-12-29",5017.94,5093.97,5017.94,5017.94,600],["2020-12-30",5017.94,5017.94,5017.94,5017.94,600],["2020-12-31",4941.91,4941.91,4941.91,4941.91,1200],["2021-01-04",4941.91,5093.97,4941.91,4941.91,1500],["2021-01-05",5093.97,5093.97,5093.97,5093.97,500],["2021-01-06",5170.0,5170.0,5170.0,5170.0,1500],["2021-01-07",5322.06,5398.09,5246.03,5398.09,7400],["2021-01-08",5398.09,5474.12,5322.06,5322.06,4200],["2021-01-11",5550.15,5778.24,5550.15,5778.24,6500],["2021-01-12",6082.35,6158.38,5930.3,6158.38,7200],["2021-01-13",6158.38,6462.5,6158.38,6310.44,6200],["2021-01-14",5930.3,6310.44,5930.3,6310.44,1600],["2021-01-15",6310.44,6310.44,6310.44,6310.44,0],["2021-01-18",6234.41,6234.41,6234.41,6234.41,300],["2021-01-19",6234.41,6234.41,6234.41,6234.41,200],["2021-01-20",6006.32,6006.32,6006.32,6006.32,200],["2021-01-21",6006.32,6006.32,6006.32,6006.32,0],["2021-01-22",6006.32,6006.32,6006.32,6006.32,0],["2021-01-25",6006.32,6006.32,6006.32,6006.32,0],["2021-01-26",5550.15,6006.32,5550.15,6006.32,7600],["2021-01-27",6006.32,6006.32,6006.32,6006.32,30],["2021-01-28",5474.12,5474.12,5474.12,5474.12,900],["2021-01-29",5474.12,5474.12,5474.12,5474.12,0],["2021-02-01",4941.91,4941.91,4941.91,4941.91,100],["2021-02-02",4941.91,4941.91,4941.91,4941.91,0],["2021-02-03",4941.91,4941.91,4941.91,4941.91,0],["2021-02-04",4561.77,5017.94,4561.77,4941.91,2900],["2021-02-05",4561.77,4941.91,4561.77,4941.91,400],["2021-02-08",4637.8,5246.03,4561.77,5246.03,1200],["2021-02-09",4789.85,4789.85,4789.85,4789.85,2400],["2021-02-17",4637.8,4637.8,4637.8,4637.8,3500],["2021-02-18",4637.8,4637.8,4637.8,4637.8,700],["2021-02-19",4561.77,4561.77,4561.77,4561.77,2000],["2021-02-22",4637.8,4637.8,4637.8,4637.8,200],["2021-02-23",4637.8,4865.88,4637.8,4865.88,2300],["2021-02-24",4637.8,4637.8,4637.8,4637.8,1000],["2021-02-25",4637.8,4637.8,4637.8,4637.8,2000],["2021-02-26",4789.85,4789.85,4789.85,4789.85,100],["2021-03-01",4789.85,4865.88,4789.85,4865.88,1800],["2021-03-02",4713.82,4713.82,4713.82,4713.82,500],["2021-03-03",4561.77,4865.88,4561.77,4865.88,1500],["2021-03-04",4865.88,5322.06,4865.88,5322.06,11100],["2021-03-05",5474.12,5474.12,5474.12,5474.12,100],["2021-03-08",4941.91,5170.0,4941.91,4941.91,9100],["2021-03-09",4637.8,4789.85,4561.77,4789.85,5100],["2021-03-10",4561.77,5093.97,4561.77,5093.97,1600],["2021-03-11",4865.88,4865.88,4865.88,4865.88,400],["2021-03-12",5093.97,5170.0,4941.91,4941.91,3500],["2021-03-15",5170.0,5246.03,5093.97,5246.03,6710],["2021-03-16",5322.06,5322.06,5322.06,5322.06,250],["2021-03-17",5322.06,5322.06,5322.06,5322.06,0],["2021-03-18",5322.06,5474.12,5246.03,5398.09,10700],["2021-03-19",5398.09,5474.12,5322.06,5474.12,1600],["2021-03-22",5626.18,5702.21,5626.18,5702.21,6100],["2021-03-23",5702.21,5702.21,5702.21,5702.21,0],["2021-03-24",5778.24,5778.24,5626.18,5702.21,7100],["2021-03-25",5550.15,5702.21,5550.15,5626.18,2800],["2021-03-26",5626.18,5626.18,5626.18,5626.18,0],["2021-03-29",5702.21,5702.21,5702.21,5702.21,100],["2021-03-30",5702.21,5702.21,5550.15,5550.15,400],["2021-03-31",5474.12,5474.12,5474.12,5474.12,5800],["2021-04-01",5474.12,5474.12,5474.12,5474.12,2000],["2021-04-02",5550.15,5778.24,5550.15,5778.24,2200],["2021-04-05",5550.15,5550.15,5550.15,5550.15,1200],["2021-04-06",5702.21,5702.21,5550.15,5702.21,1200],["2021-04-07",5626.18,6234.41,5626.18,6234.41,1500],["2021-04-08",6234.41,6234.41,6234.41,6234.41,0],["2021-04-09",5778.24,6082.35,5626.18,6082.35,2500],["2021-04-12",5778.24,5854.27,5626.18,5854.27,7500],["2021-04-13",5854.27,5854.27,5854.27,5854.27,1200],["2021-04-14",5854.27,5854.27,5854.27,5854.27,0],["2021-04-15",5778.24,5778.24,5398.09,5474.12,10800],["2021-04-16",5474.12,5474.12,5398.09,5398.09,4000],["2021-04-19",5474.12,5474.12,5017.94,5322.06,10200],["2021-04-20",5322.06,5322.06,5322.06,5322.06,100],["2021-04-22",5322.06,5322.06,5170.0,5170.0,10300],["2021-04-23",5322.06,5322.06,5246.03,5246.03,1500],["2021-04-26",5322.06,5322.06,5322.06,5322.06,200],["2021-04-27",5322.06,5322.06,5322.06,5322.06,500],["2021-04-28",5322.06,5322.06,5322.06,5322.06,200],["2021-04-29",5322.06,5474.12,5322.06,5322.06,800],["2021-05-04",5322.06,5322.06,5017.94,5017.94,800],["2021-05-05",5322.06,5322.06,5322.06,5322.06,4700],["2021-05-06",5398.09,5398.09,5322.06,5322.06,11100],["2021-05-07",5322.06,5322.06,5322.06,5322.06,500],["2021-05-10",5322.06,5322.06,5322.06,5322.06,5000],["2021-05-11",5322.06,5322.06,5322.06,5322.06,3600],["2021-05-12",5322.06,5322.06,5322.06,5322.06,4400],["2021-05-13",5474.12,5854.27,5474.12,5854.27,18200],["2021-05-14",6082.35,6310.44,6082.35,6310.44,792500],["2021-05-17",6310.44,6310.44,6234.41,6310.44,119400],["2021-05-18",6310.44,6386.47,6310.44,6310.44,37200],["2021-05-19",6310.44,6386.47,6310.44,6386.47,2100],["2021-05-20",6386.47,6918.68,6386.47,6918.68,16200],["2021-05-21",6994.71,6994.71,6462.5,6538.53,1200],["2021-05-24",6538.53,6538.53,6538.53,6538.53,0],["2021-05-25",6538.53,6538.53,6082.35,6082.35,5000],["2021-05-26",6158.38,6158.38,6082.35,6082.35,20100],["2021-05-27",6082.35,6462.5,6082.35,6462.5,16700],["2021-05-28",6462.5,6462.5,6462.5,6462.5,0],["2021-05-31",6082.35,6690.59,6082.35,6690.59,7100],["2021-06-01",6690.59,6842.65,6690.59,6842.65,5800],["2021-06-02",6842.65,6994.71,6842.65,6918.68,3100],["2021-06-03",6918.68,6918.68,6918.68,6918.68,0],["2021-06-04",6918.68,6918.68,6918.68,6918.68,0],["2021-06-07",6234.41,6918.68,6234.41,6918.68,22000],["2021-06-08",6310.44,6310.44,6310.44,6310.44,1800],["2021-06-09",6310.44,6766.62,6082.35,6766.62,37200],["2021-06-10",6234.41,6234.41,6158.38,6158.38,16400],["2021-06-11",5930.3,6690.59,5930.3,6690.59,1200],["2021-06-14",6690.59,6690.59,6690.59,6690.59,0],["2021-06-15",6690.59,6690.59,6690.59,6690.59,0],["2021-06-16",6690.59,6690.59,6690.59,6690.59,0],["2021-06-17",6690.59,6690.59,6690.59,6690.59,0],["2021-06-18",6690.59,6690.59,6690.59,6690.59,0],["2021-06-21",6690.59,6690.59,6690.59,6690.59,0],["2021-06-22",6690.59,6690.59,6690.59,6690.59,0],["2021-06-23",6082.35,6538.53,6082.35,6538.53,500],["2021-06-24",6538.53,6538.53,6538.53,6538.53,0],["2021-06-25",6538.53,6538.53,6538.53,6538.53,0],["2021-06-28",6538.53,6538.53,6538.53,6538.53,0],["2021-06-29",6538.53,6538.53,6538.53,6538.53,0],["2021-06-30",6082.35,6082.35,6082.35,6082.35,8000],["2021-07-01",6082.35,6082.35,6082.35,6082.35,1000],["2021-07-02",6006.32,6006.32,6006.32,6006.32,100],["2021-07-05",5930.3,5930.3,5778.24,5778.24,1600],["2021-07-06",6082.35,6082.35,6082.35,6082.35,100],["2021-07-07",5702.21,5702.21,5550.15,5550.15,5000],["2021-07-08",5550.15,5550.15,5550.15,5550.15,1000],["2021-07-09",6082.35,6082.35,5626.18,5626.18,2200],["2021-07-12",5550.15,5550.15,5398.09,5398.09,5300],["2021-07-13",5398.09,5398.09,5246.03,5246.03,3000],["2021-07-14",5246.03,5246.03,5246.03,5246.03,0],["2021-07-15",5322.06,5398.09,5322.06,5322.06,2200],["2021-07-16",5322.06,5322.06,5322.06,5322.06,3500],["2021-07-19",5322.06,5322.06,5322.06,5322.06,0],["2021-07-20",5322.06,5322.06,5322.06,5322.06,1000],["2021-07-21",5398.09,5398.09,5398.09,5398.09,3200],["2021-07-22",5702.21,5702.21,5702.21,5702.21,100],["2021-07-23",5322.06,5322.06,5322.06,5322.06,100],["2021-07-26",5398.09,5398.09,5398.09,5398.09,200],["2021-07-27",5474.12,5474.12,5474.12,5474.12,400],["2021-07-28",5474.12,5474.12,5474.12,5474.12,5000],["2021-07-29",5474.12,5474.12,5474.12,5474.12,1000],["2021-07-30",5246.03,5246.03,5246.03,5246.03,5000],["2021-08-02",5322.06,5322.06,5322.06,5322.06,4300],["2021-08-03",5170.0,5170.0,4941.91,4941.91,7300],["2021-08-04",5017.94,5322.06,5017.94,5017.94,2100],["2021-08-05",5017.94,5017.94,5017.94,5017.94,0],["2021-08-06",5017.94,5017.94,5017.94,5017.94,0],["2021-08-09",5322.06,5322.06,5322.06,5322.06,800],["2021-08-10",5322.06,5322.06,5322.06,5322.06,0],["2021-08-11",5474.12,5474.12,5398.09,5398.09,14300],["2021-08-12",5474.12,5626.18,5474.12,5626.18,5100],["2021-08-13",5626.18,5626.18,5626.18,5626.18,2600],["2021-08-16",5626.18,5930.3,5626.18,5778.24,14500],["2021-08-17",5778.24,5778.24,5778.24,5778.24,0],["2021-08-18",5626.18,5778.24,5626.18,5778.24,11000],["2021-08-19",5702.21,5702.21,5702.21,5702.21,5000],["2021-08-20",5626.18,5626.18,5626.18,5626.18,4900],["2021-08-23",5626.18,5626.18,5626.18,5626.18,0],["2021-08-24",5626.18,5626.18,5626.18,5626.18,0],["2021-08-25",5626.18,5626.18,5626.18,5626.18,0],["2021-08-26",5626.18,5626.18,5626.18,5626.18,2100],["2021-08-27",5626.18,5626.18,5626.18,5626.18,5000],["2021-08-30",5626.18,5854.27,5626.18,5854.27,14000],["2021-08-31",5854.27,5854.27,5778.24,5778.24,4300],["2021-09-01",5854.27,6006.32,5854.27,6006.32,8700],["2021-09-06",6006.32,6006.32,5550.15,5702.21,1200],["2021-09-07",5702.21,5702.21,5702.21,5702.21,0],["2021-09-08",5930.3,6234.41,5930.3,6234.41,28400],["2021-09-09",6310.44,6386.47,6234.41,6386.47,5200],["2021-09-10",6462.5,6462.5,6462.5,6462.5,900],["2021-09-13",6462.5,6690.59,6462.5,6690.59,4000],["2021-09-14",6538.53,6842.65,6538.53,6538.53,7000],["2021-09-15",6842.65,6842.65,6538.53,6538.53,3100],["2021-09-16",6538.53,6842.65,6538.53,6538.53,18900],["2021-09-17",6918.68,7070.74,6918.68,7070.74,33200],["2021-09-20",6614.56,6918.68,6614.56,6918.68,1000],["2021-09-21",6994.71,7070.74,6994.71,7070.74,2000],["2021-09-22",6994.71,7070.74,6994.71,7070.74,3300],["2021-09-23",7070.74,7070.74,7070.74,7070.74,1200],["2021-09-24",7070.74,7070.74,7070.74,7070.74,0],["2021-09-27",6462.5,6994.71,6462.5,6994.71,1500],["2021-09-28",6994.71,6994.71,6994.71,6994.71,0],["2021-09-29",6994.71,6994.71,6994.71,6994.71,0],["2021-09-30",6994.71,6994.71,6994.71,6994.71,0],["2021-10-01",6994.71,6994.71,6994.71,6994.71,0],["2021-10-04",6918.68,6994.71,6462.5,6690.59,3100],["2021-10-05",6386.47,6386.47,6386.47,6386.47,300],["2021-10-06",6234.41,6234.41,6234.41,6234.41,700],["2021-10-07",6538.53,6538.53,6538.53,6538.53,200],["2021-10-08",6690.59,6690.59,6690.59,6690.59,500],["2021-10-11",6690.59,6690.59,6690.59,6690.59,0],["2021-10-12",6690.59,6690.59,6690.59,6690.59,0],["2021-10-13",6690.59,6690.59,6690.59,6690.59,0],["2021-10-14",6690.59,6690.59,6690.59,6690.59,0],["2021-10-15",6690.59,6690.59,6690.59,6690.59,0],["2021-10-18",6690.59,6690.59,6690.59,6690.59,0],["2021-10-19",6690.59,6690.59,6690.59,6690.59,0],["2021-10-20",6690.59,6690.59,6690.59,6690.59,0],["2021-10-21",6690.59,6690.59,6690.59,6690.59,0],["2021-10-22",6690.59,6690.59,6690.59,6690.59,0],["2021-10-25",6690.59,6690.59,6690.59,6690.59,0],["2021-10-26",6690.59,6690.59,6690.59,6690.59,0],["2021-10-27",6690.59,6690.59,6690.59,6690.59,0],["2021-10-28",6690.59,6690.59,6690.59,6690.59,0],["2021-10-29",6690.59,7298.82,6690.59,7298.82,5200],["2021-11-01",7146.77,7222.8,6766.62,7222.8,1200],["2021-11-02",7602.94,7831.03,7602.94,7602.94,6000],["2021-11-03",7602.94,7678.97,7602.94,7678.97,3300],["2021-11-04",7678.97,7678.97,7678.97,7678.97,100],["2021-11-05",7678.97,7678.97,7678.97,7678.97,0],["2021-11-08",7678.97,7678.97,7602.94,7602.94,1500],["2021-11-09",7602.94,7602.94,7602.94,7602.94,0],["2021-11-10",7602.94,7678.97,7526.91,7678.97,4000],["2021-11-11",7602.94,7602.94,7602.94,7602.94,2500],["2021-11-12",7602.94,7678.97,7070.74,7678.97,21600],["2021-11-15",7602.94,7602.94,7602.94,7602.94,28400],["2021-11-16",7602.94,7602.94,7602.94,7602.94,200],["2021-11-17",7526.91,7526.91,7526.91,7526.91,1500],["2021-11-18",7526.91,8211.18,7526.91,8211.18,230600],["2021-11-19",8287.21,8287.21,8211.18,8211.18,3100],["2021-11-22",8211.18,8211.18,8211.18,8211.18,0],["2021-11-23",8211.18,8211.18,8211.18,8211.18,0],["2021-11-24",8211.18,8211.18,8211.18,8211.18,500],["2021-11-25",8211.18,8211.18,8211.18,8211.18,2500],["2021-11-26",8211.18,8211.18,8211.18,8211.18,0],["2021-11-29",8211.18,8211.18,8211.18,8211.18,400],["2021-11-30",8363.24,8363.24,8211.18,8211.18,18700],["2021-12-01",8743.38,8743.38,8211.18,8211.18,3200],["2021-12-02",8211.18,8211.18,8135.15,8135.15,1400],["2021-12-03",8363.24,8363.24,7983.09,8135.15,2000],["2021-12-06",7678.97,7678.97,7602.94,7678.97,2100],["2021-12-07",7602.94,8211.18,6918.68,7983.09,13700],["2021-12-08",8135.15,8135.15,8135.15,8135.15,300],["2021-12-09",8515.3,8515.3,8135.15,8363.24,38700],["2021-12-10",8363.24,8515.3,7602.94,8211.18,13400],["2021-12-13",8546.33,8797.69,8378.75,8378.75,24800],["2021-12-14",8378.75,8546.33,7876.03,8378.75,2600],["2021-12-15",7959.82,8294.97,7876.03,8294.97,10600],["2021-12-16",8294.97,8294.97,8294.97,8294.97,0],["2021-12-17",7792.24,7792.24,7792.24,7792.24,300],["2021-12-20",7792.24,7792.24,7708.45,7708.45,12100],["2021-12-21",7876.03,8211.18,7876.03,7959.82,3100],["2021-12-22",8294.97,8294.97,7959.82,7959.82,300],["2021-12-23",7959.82,8043.6,7959.82,8043.6,500],["2021-12-24",8043.6,8043.6,8043.6,8043.6,0],["2021-12-27",8043.6,8043.6,7959.82,7959.82,1900],["2021-12-28",7876.03,7959.82,7876.03,7959.82,2100],["2021-12-29",7959.82,8211.18,7959.82,8211.18,2800],["2021-12-30",8043.6,8127.39,8043.6,8127.39,3100],["2021-12-31",8043.6,8127.39,7959.82,8127.39,4100],["2022-01-04",8127.39,8294.97,8127.39,8211.18,2900],["2022-01-05",8294.97,8294.97,8211.18,8294.97,900],["2022-01-06",8294.97,9049.05,8294.97,8965.27,9000],["2022-01-07",8965.27,8965.27,8881.48,8881.48,2900],["2022-01-10",8630.12,8797.69,8630.12,8797.69,400],["2022-01-11",8462.54,8881.48,7959.82,8881.48,9600],["2022-01-12",8881.48,8881.48,8211.18,8378.75,1500],["2022-01-13",8546.33,8713.9,8546.33,8713.9,700],["2022-01-14",8713.9,8713.9,8713.9,8713.9,0],["2022-01-17",8043.6,8713.9,8043.6,8713.9,200],["2022-01-18",7876.03,8043.6,7876.03,8043.6,10800],["2022-01-19",7876.03,8713.9,7289.52,8713.9,600],["2022-01-20",7876.03,8043.6,7876.03,8043.6,900],["2022-01-21",8043.6,8043.6,8043.6,8043.6,0],["2022-01-24",8043.6,8043.6,8043.6,8043.6,0],["2022-01-25",8043.6,8043.6,8043.6,8043.6,0],["2022-01-26",8378.75,8378.75,8378.75,8378.75,100],["2022-01-27",8378.75,8378.75,8378.75,8378.75,0],["2022-01-28",8294.97,8713.9,8294.97,8713.9,300],["2022-02-07",8630.12,8713.9,7959.82,8546.33,1000],["2022-02-08",7876.03,8462.54,7792.24,8378.75,600],["2022-02-09",7792.24,7792.24,7540.88,7540.88,4600],["2022-02-10",7457.09,7540.88,6786.79,6786.79,11900],["2022-02-11",6954.37,7457.09,6116.49,7373.3,4400],["2022-02-14",7121.94,7121.94,6703.0,7121.94,9800],["2022-02-15",7121.94,7540.88,6786.79,7121.94,3600],["2022-02-16",6870.58,6870.58,6451.64,6870.58,12800],["2022-02-17",6870.58,6870.58,6703.0,6786.79,2400],["2022-02-18",6786.79,6870.58,6284.06,6786.79,5500],["2022-02-21",6703.0,6954.37,6703.0,6870.58,12800],["2022-02-22",6870.58,6870.58,6786.79,6786.79,1800],["2022-02-23",6786.79,6786.79,6703.0,6703.0,2100],["2022-02-24",6703.0,6954.37,6451.64,6870.58,4700],["2022-02-25",6870.58,6870.58,6703.0,6786.79,600],["2022-02-28",6619.21,6703.0,6116.49,6703.0,10000],["2022-03-01",6703.0,6703.0,6367.85,6703.0,2600],["2022-03-02",6703.0,6703.0,6535.43,6619.21,1400],["2022-03-03",6535.43,6535.43,6451.64,6535.43,1600],["2022-03-04",6535.43,6703.0,6451.64,6703.0,6500],["2022-03-07",6703.0,6954.37,6703.0,6954.37,7700],["2022-03-08",6954.37,6954.37,6954.37,6954.37,200],["2022-03-09",6954.37,6954.37,6870.58,6954.37,1000],["2022-03-10",6954.37,7540.88,6703.0,7540.88,14800],["2022-03-11",7457.09,7540.88,7038.15,7038.15,3500],["2022-03-14",7038.15,7205.73,6954.37,7121.94,1600],["2022-03-15",7205.73,7205.73,7121.94,7121.94,700],["2022-03-16",7038.15,7038.15,6703.0,6786.79,7300],["2022-03-17",6786.79,6786.79,6703.0,6786.79,5100],["2022-03-18",6786.79,6954.37,6786.79,6954.37,500],["2022-03-21",6954.37,6954.37,6870.58,6870.58,1100],["2022-03-22",6870.58,6870.58,6703.0,6870.58,6100],["2022-03-23",6870.58,7121.94,6703.0,7121.94,4000],["2022-03-24",7121.94,7121.94,6786.79,7038.15,1500],["2022-03-25",6870.58,6954.37,6870.58,6954.37,2800],["2022-03-28",6786.79,7038.15,6619.21,7038.15,7700],["2022-03-29",7038.15,7038.15,6870.58,7038.15,2600],["2022-03-30",6954.37,7038.15,6954.37,6954.37,800],["2022-03-31",6954.37,7038.15,6619.21,6870.58,2000],["2022-04-01",6786.79,6954.37,6786.79,6954.37,600],["2022-04-04",6786.79,6954.37,6703.0,6954.37,1700],["2022-04-05",6870.58,6870.58,6870.58,6870.58,300],["2022-04-06",6870.58,6870.58,6786.79,6870.58,700],["2022-04-07",6786.79,6870.58,6703.0,6870.58,400],["2022-04-08",6786.79,6870.58,6786.79,6870.58,2100],["2022-04-12",6786.79,6954.37,6284.06,6870.58,1400],["2022-04-13",6619.21,6786.79,6619.21,6786.79,1100],["2022-04-14",6703.0,6786.79,6619.21,6786.79,1300],["2022-04-15",6786.79,6786.79,6786.79,6786.79,0],["2022-04-18",6703.0,6870.58,6703.0,6870.58,1700],["2022-04-19",6703.0,6786.79,6200.28,6786.79,4100],["2022-04-20",6619.21,6703.0,6535.43,6703.0,900],["2022-04-21",6367.85,6703.0,6367.85,6703.0,900],["2022-04-22",6535.43,6535.43,6284.06,6535.43,1800],["2022-04-25",6451.64,6619.21,6116.49,6619.21,500],["2022-04-26",6619.21,6619.21,6116.49,6284.06,6000],["2022-04-27",6451.64,6451.64,6451.64,6451.64,100],["2022-04-28",6284.06,6284.06,6284.06,6284.06,100],["2022-04-29",6284.06,6284.06,6284.06,6284.06,0],["2022-05-04",6284.06,6284.06,6284.06,6284.06,0],["2022-05-05",6284.06,6284.06,6284.06,6284.06,0],["2022-05-06",6284.06,6284.06,6284.06,6284.06,400],["2022-05-09",6116.49,6619.21,6032.7,6032.7,600],["2022-05-10",6032.7,6032.7,6032.7,6032.7,0],["2022-05-11",6032.7,6032.7,6032.7,6032.7,0],["2022-05-12",6032.7,6032.7,6032.7,6032.7,0],["2022-05-13",6116.49,6116.49,6116.49,6116.49,200],["2022-05-16",6116.49,6116.49,6116.49,6116.49,300],["2022-05-17",6116.49,6116.49,6116.49,6116.49,0],["2022-05-18",6116.49,6116.49,6116.49,6116.49,0],["2022-05-19",6116.49,6116.49,6116.49,6116.49,0],["2022-05-20",6116.49,6116.49,6116.49,6116.49,0],["2022-05-23",6116.49,6116.49,6116.49,6116.49,0],["2022-05-24",5529.98,6451.64,5529.98,6451.64,300],["2022-05-25",6451.64,6451.64,6451.64,6451.64,0],["2022-05-26",6032.7,6284.06,5865.13,6284.06,700],["2022-05-27",5865.13,5865.13,5865.13,5865.13,600],["2022-05-30",5865.13,5865.13,5865.13,5865.13,0],["2022-05-31",5948.91,5948.91,5865.13,5865.13,200],["2022-06-01",6116.49,6116.49,6116.49,6116.49,100],["2022-06-02",6116.49,6116.49,6116.49,6116.49,0],["2022-06-03",6116.49,6116.49,6116.49,6116.49,0],["2022-06-06",6116.49,6116.49,6116.49,6116.49,100],["2022-06-07",5865.13,5865.13,5865.13,5865.13,100],["2022-06-08",5865.13,5865.13,5865.13,5865.13,100],["2022-06-09",5865.13,5865.13,5865.13,5865.13,200],["2022-06-10",5865.13,5865.13,5865.13,5865.13,0],["2022-06-13",6116.49,6116.49,6116.49,6116.49,100],["2022-06-14",6116.49,6116.49,6116.49,6116.49,0],["2022-06-15",6032.7,6032.7,6032.7,6032.7,100],["2022-06-16",5865.13,6116.49,5781.34,6116.49,600],["2022-06-17",5613.76,5613.76,5613.76,5613.76,200],["2022-06-20",5613.76,5613.76,5613.76,5613.76,0],["2022-06-21",5613.76,5697.55,5613.76,5697.55,300],["2022-06-22",5613.76,5697.55,5613.76,5697.55,2900],["2022-06-23",5697.55,6200.28,5697.55,6200.28,500],["2022-06-24",6200.28,6703.0,6200.28,6703.0,2000],["2022-06-27",6703.0,6703.0,6703.0,6703.0,0],["2022-06-28",6703.0,6703.0,6703.0,6703.0,0],["2022-06-29",6535.43,6535.43,6451.64,6451.64,1300],["2022-06-30",6451.64,6451.64,6451.64,6451.64,0],["2022-07-01",6200.28,6200.28,5865.13,5865.13,500],["2022-07-04",5865.13,5865.13,5865.13,5865.13,0],["2022-07-05",5362.4,5362.4,5278.61,5278.61,1400],["2022-07-06",5194.83,5697.55,5194.83,5697.55,1700],["2022-07-07",5613.76,5613.76,5613.76,5613.76,500],["2022-07-08",5613.76,5613.76,5613.76,5613.76,200],["2022-07-11",5613.76,5613.76,5613.76,5613.76,0],["2022-07-12",5697.55,5697.55,5697.55,5697.55,100],["2022-07-13",5613.76,5613.76,5613.76,5613.76,100],["2022-07-14",5613.76,5613.76,5613.76,5613.76,0],["2022-07-15",5613.76,5613.76,5613.76,5613.76,0],["2022-07-18",5613.76,5613.76,5613.76,5613.76,0],["2022-07-19",5613.76,5613.76,5613.76,5613.76,200],["2022-07-20",6116.49,6116.49,5865.13,6116.49,2200],["2022-07-21",6116.49,6116.49,6116.49,6116.49,0],["2022-07-22",6116.49,6116.49,6116.49,6116.49,0],["2022-07-25",6116.49,6116.49,6116.49,6116.49,0],["2022-07-26",6116.49,6116.49,6116.49,6116.49,0],["2022-07-27",6116.49,6116.49,6116.49,6116.49,0],["2022-07-28",6116.49,6116.49,6116.49,6116.49,0],["2022-07-29",6116.49,6116.49,6116.49,6116.49,0],["2022-08-01",6451.64,6451.64,6451.64,6451.64,100],["2022-08-02",5865.13,5948.91,5865.13,5948.91,2000],["2022-08-03",5948.91,5948.91,5948.91,5948.91,0],["2022-08-04",5948.91,5948.91,5948.91,5948.91,0],["2022-08-05",5948.91,5948.91,5948.91,5948.91,0],["2022-08-08",5948.91,5948.91,5948.91,5948.91,0],["2022-08-09",5529.98,6451.64,5446.19,6451.64,1100],["2022-08-10",6451.64,6451.64,6451.64,6451.64,0],["2022-08-11",6451.64,6451.64,6451.64,6451.64,0],["2022-08-12",6451.64,6451.64,6451.64,6451.64,0],["2022-08-15",6451.64,6451.64,6451.64,6451.64,0],["2022-08-16",6451.64,6451.64,6451.64,6451.64,0],["2022-08-17",6451.64,6451.64,6451.64,6451.64,1000],["2022-08-18",6451.64,6451.64,6451.64,6451.64,0],["2022-08-19",6116.49,6451.64,6116.49,6451.64,200],["2022-08-22",6451.64,6451.64,6451.64,6451.64,100],["2022-08-23",6451.64,6451.64,6451.64,6451.64,0],["2022-08-24",6451.64,6451.64,6451.64,6451.64,100],["2022-08-25",6451.64,6703.0,6367.85,6367.85,2500],["2022-08-26",6703.0,6703.0,6703.0,6703.0,600],["2022-08-29",6703.0,6703.0,6703.0,6703.0,0],["2022-08-30",6703.0,6703.0,6703.0,6703.0,0],["2022-08-31",6703.0,6703.0,6703.0,6703.0,0],["2022-09-05",6116.49,6535.43,6116.49,6535.43,200],["2022-09-06",6535.43,6535.43,6535.43,6535.43,0],["2022-09-07",6535.43,6535.43,6535.43,6535.43,0],["2022-09-08",6535.43,6535.43,6535.43,6535.43,0],["2022-09-09",6032.7,6451.64,5948.91,6451.64,400],["2022-09-12",6451.64,6451.64,6451.64,6451.64,0],["2022-09-13",6451.64,6451.64,6451.64,6451.64,0],["2022-09-14",6451.64,6451.64,6451.64,6451.64,0],["2022-09-15",6451.64,6451.64,6451.64,6451.64,0],["2022-09-16",6451.64,6451.64,6451.64,6451.64,0],["2022-09-19",6451.64,6535.43,6451.64,6535.43,200],["2022-09-20",6535.43,6535.43,6535.43,6535.43,0],["2022-09-21",6535.43,6535.43,6535.43,6535.43,0],["2022-09-22",6535.43,6535.43,6535.43,6535.43,0],["2022-09-23",6451.64,6451.64,6451.64,6451.64,100],["2022-09-26",6451.64,6451.64,6451.64,6451.64,0],["2022-09-27",6451.64,6451.64,6451.64,6451.64,0],["2022-09-28",6451.64,6451.64,6451.64,6451.64,0],["2022-09-29",6451.64,6451.64,6451.64,6451.64,0],["2022-09-30",6451.64,6451.64,6451.64,6451.64,0],["2022-10-03",6451.64,6451.64,6451.64,6451.64,0],["2022-10-04",6451.64,6451.64,6451.64,6451.64,0],["2022-10-05",6451.64,6451.64,6451.64,6451.64,0],["2022-10-06",6451.64,6451.64,6451.64,6451.64,0],["2022-10-07",6451.64,6451.64,6451.64,6451.64,0],["2022-10-10",6451.64,6451.64,6451.64,6451.64,0],["2022-10-11",6451.64,6451.64,6451.64,6451.64,0],["2022-10-12",6451.64,6451.64,6451.64,6451.64,0],["2022-10-13",6451.64,6451.64,6451.64,6451.64,0],["2022-10-14",6451.64,6451.64,6451.64,6451.64,100],["2022-10-17",6451.64,6451.64,6451.64,6451.64,0],["2022-10-18",6451.64,6451.64,6200.28,6200.28,200],["2022-10-19",6284.06,6284.06,6284.06,6284.06,100],["2022-10-20",6284.06,6284.06,6284.06,6284.06,0],["2022-10-21",6284.06,6284.06,6284.06,6284.06,0],["2022-10-24",6284.06,6284.06,6284.06,6284.06,0],["2022-10-25",6284.06,6284.06,6284.06,6284.06,0],["2022-10-26",6284.06,6284.06,6284.06,6284.06,0],["2022-10-27",6032.7,6032.7,6032.7,6032.7,700],["2022-10-28",5529.98,6032.7,5529.98,6032.7,2400],["2022-10-31",6032.7,6032.7,6032.7,6032.7,700],["2022-11-01",6032.7,6032.7,6032.7,6032.7,0],["2022-11-02",6032.7,6032.7,6032.7,6032.7,0],["2022-11-03",6032.7,6032.7,6032.7,6032.7,100],["2022-11-04",6032.7,6032.7,6032.7,6032.7,0],["2022-11-07",6032.7,6032.7,6032.7,6032.7,0],["2022-11-08",6032.7,6032.7,6032.7,6032.7,0],["2022-11-09",6032.7,6032.7,6032.7,6032.7,0],["2022-11-10",6032.7,6032.7,6032.7,6032.7,0],["2022-11-11",6032.7,6032.7,6032.7,6032.7,0],["2022-11-14",5446.19,5446.19,5446.19,5446.19,3900],["2022-11-15",5948.91,5948.91,5948.91,5948.91,400],["2022-11-16",5446.19,5865.13,5446.19,5865.13,1400],["2022-11-17",5781.34,5781.34,5781.34,5781.34,200],["2022-11-18",5781.34,5781.34,5781.34,5781.34,0],["2022-11-21",5781.34,5781.34,5781.34,5781.34,0],["2022-11-22",5529.98,5529.98,5529.98,5529.98,400],["2022-11-23",5027.25,5027.25,5027.25,5027.25,200],["2022-11-24",5027.25,5027.25,5027.25,5027.25,200],["2022-11-25",5529.98,5529.98,5529.98,5529.98,200],["2022-11-28",5529.98,5529.98,5529.98,5529.98,0],["2022-11-29",5529.98,5529.98,5529.98,5529.98,0],["2022-11-30",5529.98,5529.98,5529.98,5529.98,0],["2022-12-01",5529.98,5529.98,5529.98,5529.98,0],["2022-12-02",5529.98,5529.98,5529.98,5529.98,0],["2022-12-05",5529.98,5529.98,5529.98,5529.98,0],["2022-12-06",5529.98,5529.98,5529.98,5529.98,0],["2022-12-07",5529.98,5529.98,5529.98,5529.98,1700],["2022-12-08",5529.98,5529.98,5529.98,5529.98,0],["2022-12-09",5529.98,5529.98,5529.98,5529.98,0],["2022-12-12",5529.98,5529.98,5027.25,5529.98,3000],["2022-12-13",5529.98,5529.98,5529.98,5529.98,1100],["2022-12-14",5529.98,5529.98,5529.98,5529.98,200],["2022-12-15",5529.98,5529.98,5529.98,5529.98,0],["2022-12-16",5529.98,5529.98,5529.98,5529.98,0],["2022-12-19",5529.98,5529.98,5529.98,5529.98,0],["2022-12-20",5529.98,5529.98,5529.98,5529.98,0],["2022-12-21",5529.98,5529.98,5529.98,5529.98,600],["2022-12-22",5529.98,5529.98,5529.98,5529.98,0],["2022-12-23",5027.25,5027.25,5027.25,5027.25,2600],["2022-12-26",5027.25,5027.25,5027.25,5027.25,0],["2022-12-27",5529.98,5529.98,5194.83,5194.83,400],["2022-12-28",5194.83,5697.55,5194.83,5697.55,1800],["2022-12-29",5697.55,5697.55,5697.55,5697.55,300],["2022-12-30",5948.91,5948.91,5697.55,5697.55,800],["2023-01-03",5697.55,5697.55,5697.55,5697.55,400],["2023-01-04",5697.55,5697.55,5194.83,5697.55,2400],["2023-01-05",5362.4,5362.4,5362.4,5362.4,1100],["2023-01-06",5865.13,5865.13,5362.4,5362.4,1100],["2023-01-09",5697.55,5697.55,5194.83,5194.83,2900],["2023-01-10",5362.4,5362.4,5194.83,5194.83,1100],["2023-01-11",5362.4,5362.4,5194.83,5194.83,500],["2023-01-12",5278.61,5278.61,5194.83,5194.83,1000],["2023-01-13",5194.83,5278.61,5194.83,5194.83,1200],["2023-01-16",5446.19,5697.55,5446.19,5697.55,4900],["2023-01-17",5697.55,5697.55,5697.55,5697.55,4400],["2023-01-18",5697.55,5697.55,5697.55,5697.55,400],["2023-01-19",5697.55,5697.55,5697.55,5697.55,3100],["2023-01-27",6116.49,6200.28,6116.49,6200.28,700],["2023-01-30",6200.28,6200.28,6200.28,6200.28,0],["2023-01-31",6619.21,6619.21,6535.43,6535.43,200],["2023-02-01",6284.06,6284.06,6032.7,6032.7,7600],["2023-02-02",6032.7,6032.7,6032.7,6032.7,0],["2023-02-03",6032.7,6032.7,6032.7,6032.7,0],["2023-02-06",6032.7,6032.7,6032.7,6032.7,0],["2023-02-07",5446.19,5446.19,5446.19,5446.19,400],["2023-02-08",5446.19,5446.19,5446.19,5446.19,0],["2023-02-09",5446.19,5948.91,5446.19,5948.91,400],["2023-02-10",5948.91,5948.91,5948.91,5948.91,0],["2023-02-13",5948.91,5948.91,5948.91,5948.91,0],["2023-02-14",5948.91,5948.91,5948.91,5948.91,0],["2023-02-15",5362.4,5362.4,5362.4,5362.4,500],["2023-02-16",5362.4,5362.4,5362.4,5362.4,500],["2023-02-17",5362.4,5362.4,5362.4,5362.4,0],["2023-02-20",5362.4,5362.4,5362.4,5362.4,0],["2023-02-21",5027.25,5027.25,4859.68,4859.68,4100],["2023-02-22",5278.61,5278.61,5278.61,5278.61,200],["2023-02-23",5278.61,5278.61,5278.61,5278.61,0],["2023-02-24",5278.61,5278.61,5278.61,5278.61,0],["2023-02-27",5781.34,5781.34,5613.76,5613.76,500],["2023-02-28",5111.04,5529.98,5111.04,5529.98,5100],["2023-03-01",5529.98,5529.98,5529.98,5529.98,0],["2023-03-02",5529.98,5529.98,5529.98,5529.98,0],["2023-03-03",5529.98,5529.98,5529.98,5529.98,0],["2023-03-06",5529.98,5529.98,5529.98,5529.98,0],["2023-03-07",5529.98,5529.98,5529.98,5529.98,0],["2023-03-08",5529.98,5529.98,5529.98,5529.98,0],["2023-03-09",5529.98,5529.98,5529.98,5529.98,0],["2023-03-10",5529.98,5529.98,5529.98,5529.98,0],["2023-03-13",5027.25,5027.25,5027.25,5027.25,600],["2023-03-14",5027.25,5027.25,5027.25,5027.25,0],["2023-03-15",5027.25,5027.25,5027.25,5027.25,0],["2023-03-16",5027.25,5027.25,5027.25,5027.25,0],["2023-03-17",5027.25,5027.25,5027.25,5027.25,0],["2023-03-20",5027.25,5027.25,5027.25,5027.25,0],["2023-03-21",5027.25,5027.25,5027.25,5027.25,0],["2023-03-22",5027.25,5027.25,5027.25,5027.25,0],["2023-03-23",5027.25,5027.25,5027.25,5027.25,500],["2023-03-24",5027.25,5027.25,5027.25,5027.25,0],["2023-03-27",5027.25,5027.25,5027.25,5027.25,0],["2023-03-28",5027.25,5027.25,5027.25,5027.25,0],["2023-03-29",5027.25,5027.25,5027.25,5027.25,0],["2023-03-30",5027.25,5027.25,5027.25,5027.25,600],["2023-03-31",5027.25,5027.25,5027.25,5027.25,0],["2023-04-03",5027.25,5027.25,5027.25,5027.25,0],["2023-04-04",5027.25,5027.25,5027.25,5027.25,4000],["2023-04-05",5027.25,5027.25,5027.25,5027.25,0],["2023-04-06",5027.25,5027.25,5027.25,5027.25,0],["2023-04-07",5278.61,5278.61,5278.61,5278.61,100],["2023-04-10",5027.25,5027.25,5027.25,5027.25,1000],["2023-04-11",5027.25,5027.25,5027.25,5027.25,0],["2023-04-12",5027.25,5027.25,5027.25,5027.25,0],["2023-04-13",5027.25,5027.25,5027.25,5027.25,0],["2023-04-14",5027.25,5027.25,5027.25,5027.25,3400],["2023-04-17",5027.25,5027.25,5027.25,5027.25,0],["2023-04-18",5027.25,5027.25,5027.25,5027.25,1000],["2023-04-19",5027.25,5027.25,5027.25,5027.25,1400],["2023-04-20",5027.25,5027.25,5027.25,5027.25,9300],["2023-04-21",5027.25,5027.25,5027.25,5027.25,1800],["2023-04-24",5027.25,5027.25,5027.25,5027.25,1500],["2023-04-25",5027.25,5027.25,5027.25,5027.25,1000],["2023-04-26",5027.25,5027.25,5027.25,5027.25,1100],["2023-04-27",5027.25,5027.25,5027.25,5027.25,4000],["2023-04-28",5027.25,5027.25,5027.25,5027.25,0],["2023-05-04",5278.61,5278.61,4692.1,4692.1,7600],["2023-05-05",4692.1,4692.1,4692.1,4692.1,0],["2023-05-08",4775.89,4859.68,4775.89,4775.89,3700],["2023-05-09",4943.46,4943.46,4943.46,4943.46,100],["2023-05-10",4943.46,4943.46,4943.46,4943.46,0],["2023-05-11",4943.46,4943.46,4943.46,4943.46,0],["2023-05-12",4943.46,4943.46,4943.46,4943.46,0],["2023-05-15",4943.46,4943.46,4943.46,4943.46,0],["2023-05-16",4943.46,4943.46,4943.46,4943.46,0],["2023-05-17",4775.89,5278.61,4775.89,5278.61,33000],["2023-05-18",5278.61,5278.61,5278.61,5278.61,0],["2023-05-19",5278.61,5278.61,5278.61,5278.61,0],["2023-05-22",5278.61,5278.61,5278.61,5278.61,0],["2023-05-23",5278.61,5278.61,5278.61,5278.61,0],["2023-05-24",5278.61,5278.61,5278.61,5278.61,0],["2023-05-25",5278.61,5278.61,5278.61,5278.61,0],["2023-05-26",5278.61,5278.61,5278.61,5278.61,0],["2023-05-29",5278.61,5278.61,5278.61,5278.61,0],["2023-05-30",5027.25,5111.04,5027.25,5111.04,6000],["2023-05-31",5111.04,5111.04,5111.04,5111.04,1000],["2023-06-01",5194.83,5194.83,5194.83,5194.83,1000],["2023-06-02",5697.55,5697.55,5697.55,5697.55,100],["2023-06-05",5697.55,5697.55,5697.55,5697.55,0],["2023-06-06",5697.55,5697.55,5697.55,5697.55,0],["2023-06-07",5278.61,5529.98,5278.61,5278.61,1100],["2023-06-08",5781.34,5781.34,5781.34,5781.34,100],["2023-06-09",5781.34,5781.34,5781.34,5781.34,0],["2023-06-12",5781.34,5781.34,5781.34,5781.34,0],["2023-06-13",5781.34,5781.34,5781.34,5781.34,0],["2023-06-14",5781.34,5781.34,5781.34,5781.34,0],["2023-06-15",5781.34,5781.34,5781.34,5781.34,0],["2023-06-16",5781.34,5781.34,5781.34,5781.34,0],["2023-06-19",5781.34,5781.34,5781.34,5781.34,0],["2023-06-20",5781.34,5781.34,5781.34,5781.34,0],["2023-06-21",5697.55,5948.91,5529.98,5948.91,900],["2023-06-22",5529.98,5529.98,5529.98,5529.98,200],["2023-06-23",5446.19,5446.19,5446.19,5446.19,100],["2023-06-26",5446.19,5446.19,5446.19,5446.19,1000],["2023-06-27",5446.19,5446.19,5446.19,5446.19,0],["2023-06-28",5529.98,5529.98,5529.98,5529.98,1000],["2023-06-29",5529.98,5529.98,5529.98,5529.98,5000],["2023-06-30",5446.19,5529.98,5446.19,5529.98,2400],["2023-07-03",5529.98,5529.98,5529.98,5529.98,2500],["2023-07-04",5865.13,5865.13,5865.13,5865.13,100],["2023-07-05",5865.13,5865.13,5865.13,5865.13,0],["2023-07-06",5865.13,5865.13,5865.13,5865.13,0],["2023-07-07",6200.28,6200.28,6200.28,6200.28,100],["2023-07-10",6200.28,6200.28,6200.28,6200.28,0],["2023-07-11",6200.28,6200.28,6200.28,6200.28,0],["2023-07-12",6200.28,6200.28,6200.28,6200.28,1100],["2023-07-13",6200.28,6200.28,6200.28,6200.28,0],["2023-07-14",6200.28,6200.28,6200.28,6200.28,0],["2023-07-17",6200.28,6200.28,6200.28,6200.28,0],["2023-07-18",6200.28,6200.28,6200.28,6200.28,0],["2023-07-19",6284.06,6284.06,6284.06,6284.06,100],["2023-07-20",6284.06,6284.06,6284.06,6284.06,0],["2023-07-21",6284.06,6284.06,6284.06,6284.06,0],["2023-07-24",6284.06,6284.06,6284.06,6284.06,0],["2023-07-25",6284.06,6284.06,6284.06,6284.06,0],["2023-07-26",6284.06,6284.06,6284.06,6284.06,0],["2023-07-27",6284.06,6284.06,6284.06,6284.06,0],["2023-07-28",6284.06,6284.06,6284.06,6284.06,0],["2023-07-31",6284.06,6284.06,6284.06,6284.06,0],["2023-08-01",6284.06,6284.06,6284.06,6284.06,0],["2023-08-02",5865.13,6200.28,5697.55,6200.28,22200],["2023-08-03",6703.0,6703.0,6703.0,6703.0,100],["2023-08-04",6703.0,6703.0,6703.0,6703.0,0],["2023-08-07",6703.0,6703.0,6703.0,6703.0,0],["2023-08-08",6032.7,6284.06,6032.7,6284.06,16100],["2023-08-09",6032.7,6032.7,5948.91,5948.91,600],["2023-08-10",5613.76,5948.91,5613.76,5948.91,200],["2023-08-11",5865.13,6032.7,5362.4,6032.7,600],["2023-08-14",5613.76,5865.13,5613.76,5865.13,200],["2023-08-15",5613.76,5865.13,5613.76,5781.34,5600],["2023-08-16",5613.76,6032.7,5278.61,6032.7,3000],["2023-08-17",5613.76,5613.76,5613.76,5613.76,300],["2023-08-18",5865.13,5865.13,5865.13,5865.13,100],["2023-08-21",5613.76,5781.34,5278.61,5781.34,1400],["2023-08-22",5865.13,5865.13,5865.13,5865.13,100],["2023-08-23",5781.34,5781.34,5781.34,5781.34,100],["2023-08-24",5613.76,5697.55,5362.4,5697.55,11400],["2023-08-25",5446.19,5697.55,5362.4,5697.55,5500],["2023-08-28",5446.19,5865.13,5446.19,5865.13,2200],["2023-08-29",5529.98,5781.34,5446.19,5781.34,3600],["2023-08-30",6116.49,6116.49,5446.19,6032.7,700],["2023-08-31",6116.49,6116.49,5446.19,5613.76,9200],["2023-09-05",5446.19,5697.55,5446.19,5697.55,1100],["2023-09-06",5529.98,5529.98,5529.98,5529.98,4000],["2023-09-07",5446.19,5446.19,5446.19,5446.19,3000],["2023-09-08",5446.19,5446.19,5362.4,5446.19,5100],["2023-09-11",5362.4,5529.98,5362.4,5446.19,4100],["2023-09-12",5697.55,5697.55,5446.19,5613.76,1200],["2023-09-13",5446.19,5446.19,5446.19,5446.19,300],["2023-09-14",5278.61,5613.76,5278.61,5613.76,13500],["2023-09-15",5613.76,5948.91,5278.61,5446.19,500],["2023-09-18",5529.98,5529.98,5529.98,5529.98,100],["2023-09-19",5362.4,5362.4,5278.61,5278.61,10000],["2023-09-20",5362.4,5362.4,5362.4,5362.4,2000],["2023-09-21",5027.25,5446.19,5027.25,5446.19,400],["2023-09-22",5278.61,5781.34,5278.61,5781.34,300],["2023-09-25",5362.4,5362.4,5362.4,5362.4,100],["2023-09-26",5362.4,5362.4,5362.4,5362.4,0],["2023-09-27",5865.13,5865.13,5865.13,5865.13,100],["2023-09-28",5865.13,5865.13,5865.13,5865.13,0],["2023-09-29",5865.13,5865.13,5865.13,5865.13,0],["2023-10-02",5865.13,5865.13,5865.13,5865.13,0],["2023-10-03",5865.13,5865.13,5865.13,5865.13,0],["2023-10-04",5697.55,5697.55,5697.55,5697.55,3000],["2023-10-05",5697.55,5697.55,5697.55,5697.55,5700],["2023-10-06",5697.55,5697.55,5697.55,5697.55,0],["2023-10-09",5697.55,5697.55,5697.55,5697.55,0],["2023-10-10",5194.83,5948.91,5194.83,5194.83,600],["2023-10-11",5697.55,5697.55,5697.55,5697.55,100],["2023-10-12",5697.55,5697.55,5697.55,5697.55,100],["2023-10-13",5697.55,5697.55,5697.55,5697.55,0],["2023-10-16",5697.55,5697.55,5697.55,5697.55,0],["2023-10-17",5697.55,5697.55,5697.55,5697.55,0],["2023-10-18",5278.61,5278.61,5194.83,5194.83,1100],["2023-10-19",5194.83,5194.83,5194.83,5194.83,0],["2023-10-20",5194.83,5194.83,5194.83,5194.83,0],["2023-10-23",5194.83,5194.83,5194.83,5194.83,0],["2023-10-24",5697.55,5697.55,5697.55,5697.55,300],["2023-10-25",5697.55,5697.55,5697.55,5697.55,0],["2023-10-26",5278.61,5613.76,5194.83,5613.76,44500],["2023-10-27",5613.76,5613.76,5613.76,5613.76,500],["2023-10-30",6116.49,6116.49,6116.49,6116.49,100],["2023-10-31",5529.98,5865.13,5529.98,5529.98,10200],["2023-11-01",5865.13,5865.13,5865.13,5865.13,1500],["2023-11-02",5362.4,5362.4,5362.4,5362.4,600],["2023-11-03",5781.34,5865.13,5781.34,5865.13,15800],["2023-11-06",6451.64,6451.64,6451.64,6451.64,11100],["2023-11-07",7038.15,7038.15,6786.79,7038.15,55100],["2023-11-08",7708.45,7708.45,6870.58,7624.67,71300],["2023-11-09",8245.28,8245.28,6915.39,7358.69,7800],["2023-11-10",7092.71,7092.71,6649.42,6649.42,41200],["2023-11-13",6028.81,7270.03,6028.81,7270.03,35500],["2023-11-14",7358.69,7979.3,7358.69,7890.64,37100],["2023-11-15",7890.64,8422.6,7358.69,7358.69,21100],["2023-11-16",6915.39,7801.98,6915.39,7713.32,14500],["2023-11-17",7713.32,7713.32,7270.03,7713.32,23100],["2023-11-20",8422.6,8422.6,7270.03,7270.03,5100],["2023-11-21",7270.03,7536.01,7270.03,7447.35,1500],["2023-11-22",7536.01,7536.01,7447.35,7447.35,700],["2023-11-23",7092.71,7270.03,7092.71,7270.03,700],["2023-11-24",7004.05,7004.05,6915.39,6915.39,9000],["2023-11-27",7447.35,7447.35,6738.08,7358.69,2900],["2023-11-28",6915.39,7181.37,6738.08,6738.08,29700],["2023-11-29",6738.08,6826.74,6738.08,6826.74,5600],["2023-11-30",6826.74,7004.05,6826.74,7004.05,3900],["2023-12-01",7004.05,7270.03,7004.05,7270.03,14200],["2023-12-04",7270.03,7270.03,7270.03,7270.03,1600],["2023-12-05",7270.03,7270.03,7270.03,7270.03,0],["2023-12-06",6738.08,7447.35,6738.08,7447.35,7600],["2023-12-07",7447.35,7536.01,7092.71,7092.71,18300],["2023-12-08",7092.71,7447.35,7092.71,7447.35,400],["2023-12-11",7358.69,7624.67,7004.05,7624.67,26100],["2023-12-12",7270.03,7447.35,6915.39,7004.05,98300],["2023-12-13",6649.42,6649.42,6649.42,6649.42,12100],["2023-12-14",6738.08,6738.08,6738.08,6738.08,1900],["2023-12-15",7181.37,7270.03,6738.08,7181.37,18600],["2023-12-18",7092.71,7181.37,7092.71,7181.37,1800],["2023-12-19",7092.71,7092.71,6649.42,6649.42,8900],["2023-12-20",6649.42,7092.71,6649.42,7092.71,6200],["2023-12-21",7004.05,7004.05,6383.44,6915.39,52000],["2023-12-22",7004.05,7092.71,7004.05,7092.71,5100],["2023-12-25",6472.1,7004.05,6383.44,6915.39,45000],["2023-12-26",7004.05,7004.05,6826.74,7004.05,117600],["2023-12-27",7004.05,7004.05,6915.39,7004.05,14200],["2023-12-28",7004.05,7092.71,6649.42,7092.71,34500],["2023-12-29",6826.74,6826.74,6649.42,6649.42,16000],["2024-01-02",6826.74,6826.74,6826.74,6826.74,1000],["2024-01-03",6826.74,6826.74,6472.1,6826.74,33700],["2024-01-04",6649.42,6649.42,6294.78,6383.44,26600],["2024-01-05",6383.44,6915.39,6383.44,6560.76,45100],["2024-01-08",6649.42,6649.42,6560.76,6649.42,21500],["2024-01-09",6649.42,6649.42,6560.76,6649.42,18100],["2024-01-10",6649.42,6649.42,6560.76,6649.42,6700],["2024-01-11",6560.76,6560.76,6560.76,6560.76,16300],["2024-01-12",6472.1,6560.76,6294.78,6560.76,12600],["2024-01-15",6560.76,6560.76,6472.1,6560.76,8200],["2024-01-16",6560.76,6560.76,6560.76,6560.76,4900],["2024-01-17",6560.76,6560.76,6560.76,6560.76,2800],["2024-01-18",6560.76,6560.76,6560.76,6560.76,700],["2024-01-19",6738.08,6738.08,6560.76,6560.76,500],["2024-01-22",6560.76,6738.08,6560.76,6738.08,19300],["2024-01-23",6560.76,6649.42,6560.76,6649.42,1500],["2024-01-24",6560.76,6649.42,6560.76,6560.76,19900],["2024-01-25",6560.76,6649.42,6560.76,6649.42,5100],["2024-01-26",6560.76,6649.42,6560.76,6649.42,8000],["2024-01-29",6649.42,6649.42,6649.42,6649.42,400],["2024-01-30",6826.74,7270.03,6826.74,7270.03,63400],["2024-01-31",7979.3,7979.3,7979.3,7979.3,10600],["2024-02-01",8777.23,8777.23,7713.32,7713.32,152400],["2024-02-02",7979.3,8156.62,7979.3,8156.62,13300],["2024-02-05",8245.28,8245.28,7890.64,8067.96,29500],["2024-02-06",8067.96,8067.96,7979.3,7979.3,20800],["2024-02-07",7979.3,7979.3,7979.3,7979.3,15200],["2024-02-15",7979.3,8067.96,7979.3,8067.96,11600],["2024-02-16",8067.96,8067.96,7979.3,7979.3,38900],["2024-02-19",7979.3,8511.25,7979.3,8511.25,77100],["2024-02-20",8422.6,8599.91,8333.94,8599.91,3000],["2024-02-21",8688.57,8688.57,7801.98,8599.91,41000],["2024-02-22",8599.91,9043.21,8422.6,9043.21,53600],["2024-02-23",9131.87,9309.18,8688.57,8954.55,23600],["2024-02-26",8777.23,9220.53,8777.23,8954.55,33500],["2024-02-27",9309.18,9309.18,8688.57,8865.89,15200],["2024-02-28",8954.55,8954.55,8688.57,8954.55,6300],["2024-02-29",8865.89,8865.89,8599.91,8688.57,18200],["2024-03-01",8599.91,8599.91,8511.25,8511.25,22200],["2024-03-04",8511.25,8688.57,8511.25,8688.57,28700],["2024-03-05",8688.57,8688.57,8599.91,8599.91,6700],["2024-03-06",8599.91,8599.91,8422.6,8511.25,38100],["2024-03-07",9309.18,9309.18,8599.91,8688.57,10900],["2024-03-08",8777.23,8777.23,8599.91,8599.91,13100],["2024-03-11",8511.25,8511.25,8333.94,8511.25,6000],["2024-03-12",8599.91,8599.91,8245.28,8245.28,30000],["2024-03-13",8422.6,8777.23,8422.6,8777.23,6200],["2024-03-14",8688.57,8688.57,8422.6,8599.91,4200],["2024-03-15",8688.57,8865.89,8688.57,8688.57,4900],["2024-03-18",8688.57,8688.57,8333.94,8688.57,11500],["2024-03-19",8333.94,8688.57,8333.94,8599.91,9600],["2024-03-20",8599.91,8599.91,8599.91,8599.91,0],["2024-03-21",8599.91,8688.57,8422.6,8688.57,19600],["2024-03-22",8422.6,8777.23,8333.94,8777.23,400],["2024-03-25",8688.57,8865.89,8599.91,8777.23,8000],["2024-03-26",8688.57,8777.23,8688.57,8777.23,23000],["2024-03-27",8954.55,8954.55,8688.57,8688.57,7700],["2024-03-28",8865.89,9043.21,8777.23,9043.21,13900],["2024-03-29",9131.87,9131.87,8954.55,9043.21,12100],["2024-04-01",9043.21,9131.87,9043.21,9131.87,10100],["2024-04-02",9131.87,9131.87,9131.87,9131.87,400],["2024-04-03",9043.21,9043.21,9043.21,9043.21,500],["2024-04-04",9043.21,9043.21,8688.57,9043.21,8300],["2024-04-05",8954.55,8954.55,8954.55,8954.55,100],["2024-04-08",8954.55,8954.55,8865.89,8865.89,1500],["2024-04-09",8599.91,8865.89,8599.91,8865.89,10700],["2024-04-10",8511.25,8688.57,8511.25,8688.57,1400],["2024-04-11",8511.25,8777.23,8511.25,8777.23,1400],["2024-04-12",8599.91,8777.23,8599.91,8777.23,2200],["2024-04-15",8777.23,8777.23,8511.25,8511.25,10200],["2024-04-16",8333.94,8511.25,8333.94,8511.25,13000],["2024-04-17",8511.25,8777.23,8511.25,8777.23,2300],["2024-04-19",8688.57,8688.57,8333.94,8688.57,6100],["2024-04-22",8688.57,8688.57,8688.57,8688.57,0],["2024-04-23",8865.89,8865.89,8865.89,8865.89,500],["2024-04-24",8245.28,8865.89,8245.28,8865.89,800],["2024-04-25",8333.94,8865.89,8333.94,8865.89,200],["2024-04-26",8865.89,9220.53,8688.57,8865.89,24500],["2024-05-02",9486.5,9486.5,9220.53,9397.84,13000],["2024-05-03",9309.18,9929.8,9220.53,9929.8,22300],["2024-05-06",9929.8,10107.11,9929.8,9929.8,8400],["2024-05-07",9929.8,9929.8,9575.16,9752.48,10600],["2024-05-08",9752.48,9752.48,9752.48,9752.48,5000],["2024-05-09",9929.8,10284.43,9929.8,10284.43,10800],["2024-05-10",10107.11,10107.11,10018.46,10018.46,10900],["2024-05-13",10195.77,10284.43,10195.77,10195.77,6000],["2024-05-14",10550.41,10550.41,10284.43,10284.43,1400],["2024-05-15",10284.43,10993.7,10284.43,10905.04,14400],["2024-05-16",11082.36,11082.36,10461.75,10905.04,4900],["2024-05-17",11082.36,11791.63,11082.36,11437.0,7300],["2024-05-20",11171.02,11171.02,11082.36,11082.36,400],["2024-05-21",11082.36,11171.02,10993.7,11171.02,34600],["2024-05-22",11171.02,11171.02,10905.04,11171.02,25500],["2024-05-23",11525.66,11525.66,11171.02,11171.02,11100],["2024-05-24",11702.97,12057.61,11171.02,11614.32,14800],["2024-05-27",11614.32,12678.22,11525.66,12678.22,60000],["2024-05-28",13742.13,13919.45,13653.47,13919.45,141800],["2024-05-29",13919.45,14983.35,13830.79,13830.79,35800],["2024-05-30",13653.47,14185.42,13564.81,13830.79,41800],["2024-05-31",13919.45,14008.11,13653.47,13742.13,20000],["2024-06-03",13742.13,14628.72,13653.47,14628.72,39500],["2024-06-04",14628.72,15869.94,14540.06,15515.31,52500],["2024-06-05",15515.31,15958.6,15515.31,15781.28,46500],["2024-06-06",16313.24,16313.24,15603.97,15692.63,30600],["2024-06-07",15958.6,15958.6,15692.63,15781.28,56700],["2024-06-10",15692.63,15958.6,15692.63,15958.6,30700],["2024-06-11",16047.26,16047.26,15692.63,15781.28,10600],["2024-06-12",15781.28,16756.53,15692.63,16756.53,7800],["2024-06-13",16224.58,16401.9,15869.94,15958.6,24100],["2024-06-14",16401.9,16401.9,15869.94,15869.94,8400],["2024-06-17",15869.94,15958.6,15781.28,15958.6,11200],["2024-06-18",15958.6,16401.9,15958.6,16135.92,6000],["2024-06-19",16047.26,16047.26,15958.6,15958.6,8000],["2024-06-20",16047.26,16401.9,15958.6,16401.9,1600],["2024-06-21",16224.58,16224.58,16224.58,16224.58,1900],["2024-06-24",16135.92,16224.58,15781.28,15958.6,12100],["2024-06-25",15781.28,15781.28,15692.63,15692.63,3100],["2024-06-26",15603.97,15869.94,15603.97,15869.94,200],["2024-06-27",15692.63,15692.63,15692.63,15692.63,3800],["2024-06-28",15603.97,15603.97,15337.99,15337.99,3800],["2024-07-01",15337.99,15692.63,15160.67,15692.63,31000],["2024-07-02",15603.97,15603.97,14540.06,14540.06,7000],["2024-07-03",14894.7,15603.97,14894.7,15603.97,3800],["2024-07-04",15426.65,15426.65,15337.99,15426.65,2600],["2024-07-05",15337.99,15337.99,15249.33,15337.99,9600],["2024-07-08",15426.65,15603.97,15426.65,15603.97,800],["2024-07-09",15515.31,15515.31,15515.31,15515.31,1500],["2024-07-10",15515.31,15515.31,15515.31,15515.31,1100],["2024-07-11",15426.65,15426.65,15426.65,15426.65,700],["2024-07-12",15337.99,15337.99,15337.99,15337.99,600],["2024-07-15",15426.65,15515.31,15426.65,15515.31,200],["2024-07-16",15603.97,15603.97,15160.67,15515.31,5100],["2024-07-17",15781.28,16845.19,15603.97,16401.9,4700],["2024-07-18",16135.92,16135.92,16135.92,16135.92,700],["2024-07-19",16135.92,16845.19,16135.92,16401.9,3900],["2024-07-22",16490.56,16667.87,16490.56,16667.87,2800],["2024-07-23",17820.44,17820.44,16667.87,16756.53,5800],["2024-07-24",16845.19,16845.19,16845.19,16845.19,8900],["2024-07-25",16756.53,17111.17,16756.53,17022.51,4200],["2024-07-26",16845.19,18086.42,16756.53,18086.42,16400],["2024-07-29",17731.78,18529.71,17731.78,18529.71,38500],["2024-07-30",18529.71,18618.37,18086.42,18263.73,42800],["2024-07-31",18263.73,18441.05,18175.07,18175.07,10500],["2024-08-01",19948.25,19948.25,19948.25,19948.25,103500],["2024-08-02",20391.55,21898.75,20391.55,21898.75,97300],["2024-08-05",21898.75,21987.41,21721.43,21810.09,9400],["2024-08-06",22076.07,23937.9,22076.07,23937.9,49300],["2024-08-07",24381.2,26331.69,24381.2,26331.69,51500],["2024-08-08",27040.96,27927.55,27040.96,27040.96,29900],["2024-08-09",27040.96,27218.28,26774.99,27040.96,17900],["2024-08-12",27129.62,27129.62,26243.03,26243.03,14400],["2024-08-13",25888.4,25888.4,23671.93,23671.93,21400],["2024-08-14",22608.02,23937.9,22342.04,23139.97,11800],["2024-08-15",23139.97,23139.97,22164.72,22164.72,7000],["2024-08-16",22874.0,23317.29,22874.0,22962.65,11600],["2024-08-19",23671.93,24026.56,23671.93,24026.56,8600],["2024-08-20",23849.24,23849.24,23051.31,23051.31,3000],["2024-08-21",23760.58,24115.22,23760.58,23937.9,2900],["2024-08-22",24381.2,24558.52,24381.2,24558.52,400],["2024-08-23",24381.2,24558.52,23937.9,23937.9,2800],["2024-08-26",23317.29,23937.9,23317.29,23937.9,800],["2024-08-27",22164.72,22519.36,21987.41,22164.72,9400],["2024-08-28",22342.04,22342.04,22164.72,22253.38,1700],["2024-08-29",22874.0,23937.9,22164.72,22164.72,1600],["2024-08-30",22164.72,23051.31,21987.41,23051.31,3900],["2024-09-04",23051.31,23051.31,23051.31,23051.31,0],["2024-09-05",22962.65,24647.17,22962.65,24647.17,500],["2024-09-06",22253.38,22430.7,22253.38,22253.38,6700],["2024-09-09",21987.41,21987.41,21898.75,21898.75,2000],["2024-09-10",21987.41,22164.72,21721.43,22164.72,4400],["2024-09-11",21544.11,21721.43,21278.14,21721.43,2700],["2024-09-12",21278.14,21278.14,21012.16,21012.16,4600],["2024-09-13",20834.84,20834.84,20568.86,20568.86,1700],["2024-09-16",22608.02,22608.02,22164.72,22164.72,400],["2024-09-17",20391.55,21721.43,20125.57,21721.43,4000],["2024-09-18",21278.14,21278.14,20391.55,21278.14,5300],["2024-09-19",20568.86,21278.14,20391.55,21278.14,2300],["2024-09-20",20480.21,21721.43,20214.23,21721.43,1200],["2024-09-23",21278.14,21721.43,20834.84,21721.43,500],["2024-09-24",20657.52,22076.07,20657.52,21544.11,2900],["2024-09-25",21544.11,21544.11,21455.45,21544.11,2200],["2024-09-26",21189.48,21189.48,21189.48,21189.48,100],["2024-09-27",21012.16,21366.79,20568.86,21189.48,2100],["2024-09-30",21189.48,21189.48,20391.55,20391.55,1500],["2024-10-01",21544.11,21544.11,20391.55,20391.55,1000],["2024-10-02",20302.89,21012.16,19948.25,21012.16,11200],["2024-10-03",21721.43,21721.43,20391.55,20746.18,7000],["2024-10-04",20746.18,21898.75,20746.18,20834.84,9900],["2024-10-07",21278.14,21366.79,20834.84,21189.48,14400],["2024-10-08",21189.48,21366.79,21189.48,21366.79,900],["2024-10-09",21721.43,21721.43,21721.43,21721.43,500],["2024-10-10",21544.11,21632.77,21366.79,21544.11,3100],["2024-10-11",21544.11,21544.11,21544.11,21544.11,100],["2024-10-14",21721.43,21721.43,21100.82,21278.14,2500],["2024-10-15",21012.16,21278.14,21012.16,21278.14,1100],["2024-10-16",21012.16,21012.16,20657.52,20657.52,5500],["2024-10-17",20391.55,21721.43,20391.55,21100.82,1400],["2024-10-18",21100.82,21721.43,20746.18,21189.48,3500],["2024-10-21",21189.48,23051.31,21189.48,21721.43,19700],["2024-10-22",21721.43,23583.27,21721.43,22430.7,15500],["2024-10-23",22430.7,23051.31,22430.7,22608.02,5800],["2024-10-24",23051.31,23494.61,23051.31,23139.97,6100],["2024-10-25",22962.65,22962.65,22785.34,22785.34,1200],["2024-10-28",22785.34,23317.29,22519.36,23317.29,3600],["2024-10-29",22608.02,23937.9,22608.02,23937.9,8400],["2024-10-30",24824.49,26331.69,24824.49,26331.69,63200],["2024-10-31",28370.85,28902.8,28370.85,28902.8,125600],["2024-11-01",29915.32,31756.26,29455.08,30283.51,58100],["2024-11-04",30375.56,30375.56,28994.85,29823.27,27600],["2024-11-05",29823.27,30835.79,29455.08,29455.08,1177000],["2024-11-06",29455.08,32400.59,29363.04,32032.4,66600],["2024-11-07",32308.55,33873.35,32216.5,33873.35,34200],["2024-11-08",33873.35,37187.04,33597.21,37187.04,54100],["2024-11-11",39120.03,39120.03,37187.04,37187.04,17000],["2024-11-12",37187.04,37739.33,36910.9,37187.04,10200],["2024-11-13",37187.04,38659.8,37187.04,38659.8,14400],["2024-11-14",39948.46,40040.5,37739.33,39027.99,11400],["2024-11-15",38199.56,39764.36,35438.15,37555.23,7700],["2024-11-18",37279.09,37739.33,36818.85,37371.14,20900],["2024-11-19",37371.14,40500.74,37371.14,40040.5,49100],["2024-11-20",40040.5,40040.5,38659.8,39120.03,12900],["2024-11-21",39396.17,39488.22,38935.94,39488.22,8600],["2024-11-22",39488.22,39488.22,39027.99,39488.22,4100],["2024-11-25",38935.94,39027.99,37739.33,38567.75,8900],["2024-11-26",38567.75,38659.8,37555.23,38015.47,20200],["2024-11-27",37647.28,37647.28,37187.04,37371.14,7900],["2024-11-28",37187.04,41053.02,37095.0,40868.93,58700],["2024-11-29",40868.93,43170.11,40868.93,42157.59,1900],["2024-12-02",42709.87,42801.92,40500.74,40776.88,7400],["2024-12-03",39948.46,43722.39,39856.41,42249.64,36900],["2024-12-04",42249.64,42249.64,42249.64,42249.64,1200],["2024-12-05",42341.68,42341.68,41421.21,42341.68,5000],["2024-12-06",42065.54,42065.54,41789.4,41789.4,2100],["2024-12-09",41329.16,41421.21,40960.98,41421.21,2300],["2024-12-10",42065.54,42065.54,41237.12,41697.35,800],["2024-12-11",41053.02,41237.12,40960.98,40960.98,1000],["2024-12-12",40960.98,41605.31,40868.93,41605.31,6300],["2024-12-13",41881.45,42801.92,41605.31,42341.68,17500],["2024-12-16",41881.45,41973.49,41697.35,41973.49,1600],["2024-12-17",41421.21,44642.86,41421.21,44090.58,15200],["2024-12-18",42617.82,44090.58,42525.78,42709.87,800],["2024-12-19",42341.68,43078.06,42341.68,42986.01,18900],["2024-12-20",42341.68,43262.15,42341.68,43170.11,2300],["2024-12-23",43170.11,43538.3,43078.06,43538.3,2800],["2024-12-24",43262.15,43354.2,42709.87,43262.15,8900],["2024-12-25",43262.15,43538.3,43262.15,43538.3,8500],["2024-12-26",43078.06,43538.3,43078.06,43538.3,4700],["2024-12-27",43078.06,43170.11,42893.97,43170.11,1300],["2024-12-30",42986.01,43262.15,42986.01,43262.15,2800],["2024-12-31",42986.01,43722.39,42986.01,43538.3,4800],["2025-01-02",43538.3,44090.58,43446.25,43446.25,7800],["2025-01-03",43722.39,44182.63,43262.15,43722.39,5100],["2025-01-06",43906.48,43906.48,43170.11,43630.34,2100],["2025-01-07",43170.11,43722.39,42709.87,42893.97,2600],["2025-01-08",41421.21,41421.21,40040.5,41053.02,5300],["2025-01-09",40960.98,41237.12,40960.98,41237.12,700],["2025-01-10",40500.74,40960.98,40500.74,40960.98,1400],["2025-01-13",40316.65,40868.93,40132.55,40868.93,3800],["2025-01-14",40500.74,40960.98,40224.6,40960.98,2400],["2025-01-15",40960.98,41329.16,40960.98,41329.16,6000],["2025-01-16",41329.16,41513.26,41329.16,41513.26,500],["2025-01-17",41513.26,43078.06,41513.26,42893.97,9400],["2025-01-20",42986.01,45011.05,42893.97,43814.44,22200],["2025-01-21",44182.63,48140.65,44182.63,48140.65,78100],["2025-01-22",48784.98,52466.87,47864.51,48232.7,40800],["2025-01-23",46023.57,48324.75,46023.57,46759.95,6800],["2025-01-24",46575.85,47128.13,45563.33,46759.95,18900],["2025-02-03",51178.21,51362.3,51178.21,51362.3,15400],["2025-02-04",56148.75,56424.9,54399.86,55136.24,62800],["2025-02-05",55136.24,60567.02,55136.24,60567.02,75900],["2025-02-06",64433.0,66550.08,64433.0,66550.08,43700],["2025-02-07",68114.88,73177.47,68114.88,73177.47,48500],["2025-02-10",78976.44,78976.44,65905.75,65905.75,37500],["2025-02-11",65905.75,70139.92,65353.47,69035.35,18300],["2025-02-12",66458.03,69035.35,66273.94,67930.79,22700],["2025-02-13",67930.79,71152.44,67930.79,71152.44,15700],["2025-02-14",71336.53,71336.53,70692.2,70692.2,13700],["2025-02-17",70692.2,70692.2,66826.22,66826.22,19900],["2025-02-18",66826.22,68114.88,66734.17,68114.88,3300],["2025-02-19",67654.65,67654.65,61671.58,64248.9,54000],["2025-02-20",64248.9,64248.9,62960.24,62960.24,28700],["2025-02-21",62592.05,62592.05,61027.25,61211.35,30700],["2025-02-24",61671.58,62592.05,61671.58,62500.01,31400],["2025-02-25",62592.05,62592.05,61303.39,61303.39,22400],["2025-02-26",61303.39,64433.0,61303.39,64433.0,14100],["2025-02-27",64433.0,65813.7,63880.71,65813.7,8000],["2025-02-28",66273.94,69495.59,66273.94,69127.4,23300],["2025-03-03",69035.35,69403.54,67654.65,67654.65,4700],["2025-03-04",68114.88,69219.45,67746.69,68943.31,15800],["2025-03-05",67378.5,69863.78,67378.5,69035.35,10300],["2025-03-06",68022.83,68114.88,63512.52,64433.0,24000],["2025-03-07",63512.52,63972.76,62407.96,63788.67,16600],["2025-03-10",61671.58,64893.23,61671.58,63880.71,9500],["2025-03-11",63604.57,64433.0,63512.52,64433.0,135300],["2025-03-12",64433.0,65813.7,64433.0,65813.7,14800],["2025-03-13",65353.47,65353.47,64340.95,64709.14,90800],["2025-03-14",64433.0,65353.47,64433.0,65353.47,5200],["2025-03-17",65353.47,65353.47,64433.0,64433.0,12500],["2025-03-18",64433.0,64433.0,64433.0,64433.0,1400],["2025-03-19",64433.0,64709.14,64433.0,64433.0,6300],["2025-03-20",64433.0,67194.41,64248.9,65353.47,8900],["2025-03-21",65077.33,65077.33,64433.0,64709.14,12300],["2025-03-24",64801.18,64801.18,64433.0,64433.0,6600],["2025-03-25",70876.3,70876.3,64433.0,67654.65,13000],["2025-03-26",67746.69,67746.69,65353.47,67010.32,8800],["2025-03-27",66273.94,71796.77,64893.23,66550.08,16500],["2025-03-28",66550.08,66550.08,64433.0,64433.0,7700],["2025-03-31",64893.23,65445.51,64064.81,64064.81,33900],["2025-04-01",64433.0,67286.46,64433.0,66734.17,30000],["2025-04-02",66365.99,66365.99,65353.47,65629.61,17100],["2025-04-03",64893.23,64893.23,59830.64,63052.29,22500],["2025-04-04",57069.23,59830.64,56793.08,58265.84,28700],["2025-04-08",58265.84,58265.84,52466.87,52466.87,34300],["2025-04-09",47496.32,51546.4,47220.18,47312.23,75400],["2025-04-10",52006.63,52006.63,52006.63,52006.63,700],["2025-04-11",57161.27,57161.27,56056.71,57161.27,9300],["2025-04-14",62868.19,62868.19,62868.19,62868.19,9200],["2025-04-15",63604.57,65353.47,62592.05,63604.57,21700],["2025-04-16",62592.05,65997.8,62592.05,65905.75,1400],["2025-04-17",62776.15,66642.13,62684.1,65905.75,3800],["2025-04-18",63144.34,68943.31,63144.34,68943.31,300],["2025-04-21",72257.0,72257.0,62131.82,62592.05,17400],["2025-04-22",63420.48,64433.0,61211.35,63328.43,11600],["2025-04-23",63972.76,64340.95,62131.82,64064.81,8100],["2025-04-24",64064.81,65721.66,63972.76,65721.66,3500],["2025-04-25",64433.0,69035.35,63972.76,66734.17,34700],["2025-04-28",65353.47,73361.57,65353.47,73361.57,57900],["2025-04-29",73361.57,80081.01,71796.77,77411.64,34600],["2025-05-05",75938.89,78608.26,75478.65,78608.26,23400],["2025-05-06",78608.26,78608.26,76583.22,77411.64,11600],["2025-05-07",75662.75,75662.75,73637.71,74558.18,28400],["2025-05-08",73453.62,74097.95,71980.86,72533.14,29500],["2025-05-09",72533.14,72533.14,70876.3,72257.0,7500],["2025-05-12",71796.77,74005.9,71796.77,73545.66,21200],["2025-05-13",74558.18,74558.18,71796.77,73177.47,34000],["2025-05-14",73177.47,73177.47,72257.0,72257.0,55900],["2025-05-15",72257.0,72257.0,72164.96,72164.96,1400],["2025-05-16",71980.86,72717.24,71980.86,72717.24,21800],["2025-05-19",71796.77,72625.19,71796.77,72625.19,1300],["2025-05-20",72717.24,74558.18,71888.81,74466.13,22600],["2025-05-21",74466.13,74466.13,72717.24,73545.66,19800],["2025-05-22",72717.24,72717.24,72717.24,72717.24,400],["2025-05-23",72717.24,73177.47,72441.1,73177.47,1800],["2025-05-26",72809.29,73177.47,72717.24,73177.47,4800],["2025-05-27",74466.13,74650.23,73729.76,74005.9,16100],["2025-05-28",73637.71,73637.71,71888.81,71888.81,14400],["2025-05-29",76399.12,76399.12,71336.53,72164.96,6900],["2025-05-30",70692.2,71796.77,67194.41,68114.88,71500],["2025-06-02",70876.3,70876.3,70876.3,70876.3,600],["2025-06-03",69035.35,70784.25,69035.35,70784.25,1900],["2025-06-04",70692.2,70692.2,69955.82,69955.82,2800],["2025-06-05",69035.35,69863.78,69035.35,69863.78,1100],["2025-06-06",69495.59,69495.59,69403.54,69495.59,3100],["2025-06-09",69035.35,70047.87,68391.02,70047.87,166000],["2025-06-10",70508.11,70508.11,70508.11,70508.11,5900],["2025-06-11",70876.3,70876.3,70876.3,70876.3,10700],["2025-06-12",70876.3,70876.3,70600.15,70876.3,8000],["2025-06-13",70876.3,70876.3,69955.82,70876.3,2400],["2025-06-16",70416.06,73453.62,70416.06,73453.62,2500],["2025-06-17",73545.66,73545.66,71428.58,71520.63,3300],["2025-06-18",71612.67,71796.77,71612.67,71796.77,3100],["2025-06-19",70876.3,72717.24,70876.3,72625.19,1200],["2025-06-20",72441.1,73637.71,71796.77,72717.24,1800],["2025-06-23",70876.3,72257.0,69955.82,72257.0,4200],["2025-06-24",71704.72,71704.72,71704.72,71704.72,600],["2025-06-25",71152.44,71152.44,70784.25,70784.25,16700],["2025-06-26",69495.59,72164.96,69495.59,72164.96,900],["2025-06-27",70047.87,70876.3,70047.87,70508.11,10000],["2025-06-30",69127.4,70876.3,69127.4,70784.25,8400],["2025-07-01",70876.3,72625.19,70508.11,72625.19,2900],["2025-07-02",71796.77,71796.77,70876.3,70876.3,2600],["2025-07-03",71796.77,76399.12,71796.77,72072.91,8600],["2025-07-04",72164.96,72257.0,71060.39,71060.39,11000],["2025-07-07",71336.53,71336.53,70784.25,71244.48,3100],["2025-07-08",71152.44,71336.53,71152.44,71336.53,300],["2025-07-09",70600.15,71336.53,70600.15,70876.3,12700],["2025-07-10",70968.34,70968.34,70968.34,70968.34,3200],["2025-07-11",70968.34,70968.34,70876.3,70968.34,10700],["2025-07-14",70968.34,70968.34,70968.34,70968.34,0],["2025-07-15",70968.34,70968.34,69955.82,70876.3,6100],["2025-07-16",69219.45,70784.25,69219.45,70784.25,11700],["2025-07-17",69035.35,69863.78,68114.88,69863.78,11500],["2025-07-18",68114.88,70324.01,67654.65,70324.01,4400],["2025-07-21",70324.01,70324.01,70324.01,70324.01,0],["2025-07-22",69955.82,72257.0,69863.78,72257.0,2300],["2025-07-23",69495.59,69495.59,68391.02,69495.59,6400],["2025-07-24",69495.59,69495.59,69035.35,69495.59,2000],["2025-07-25",69495.59,69863.78,69495.59,69495.59,8000],["2025-07-28",72257.0,72257.0,67654.65,69311.49,5000],["2025-07-29",69311.49,71612.67,69219.45,69219.45,1100],["2025-07-30",69311.49,69495.59,69311.49,69495.59,11300],["2025-07-31",68022.83,69679.68,64709.14,69311.49,8100],["2025-08-01",69311.49,69311.49,69311.49,69311.49,0],["2025-08-04",69311.49,69311.49,69311.49,69311.49,0],["2025-08-05",64525.04,68114.88,64248.9,66550.08,8900],["2025-08-06",66181.89,66181.89,63696.62,63972.76,4300],["2025-08-07",65353.47,66550.08,65353.47,66550.08,200],["2025-08-08",65813.7,66181.89,63972.76,64617.09,5600],["2025-08-11",63972.76,64340.95,62868.19,63788.67,88700],["2025-08-12",63696.62,63696.62,63604.57,63604.57,1800],["2025-08-13",63512.52,63512.52,62592.05,63328.43,1200],["2025-08-14",62223.86,62315.91,60014.73,60290.87,15500],["2025-08-15",62131.82,62223.86,60014.73,60014.73,2800],["2025-08-18",59830.64,62500.01,59830.64,62500.01,400],["2025-08-19",59370.4,60751.11,57989.7,60751.11,12600],["2025-08-20",62500.01,62500.01,61671.58,61671.58,400],["2025-08-21",61671.58,61671.58,61671.58,61671.58,30000],["2025-08-22",63236.38,63236.38,62131.82,62131.82,300],["2025-08-25",62131.82,62131.82,62131.82,62131.82,30000],["2025-08-26",59554.5,59830.64,59278.36,59278.36,4700],["2025-08-27",59370.4,60751.11,59370.4,59738.59,6400],["2025-08-28",61211.35,61211.35,59830.64,59830.64,3500],["2025-08-29",61487.49,61487.49,59830.64,59830.64,12100],["2025-09-03",59830.64,60106.78,59830.64,60106.78,800],["2025-09-04",63328.43,64433.0,60106.78,60106.78,5400],["2025-09-05",60567.02,62592.05,60567.02,62500.01,800],["2025-09-08",60751.11,62407.96,60751.11,62407.96,300],["2025-09-09",61211.35,61211.35,61211.35,61211.35,100],["2025-09-10",60751.11,60751.11,60751.11,60751.11,3700],["2025-09-11",63420.48,63420.48,60751.11,60751.11,3300],["2025-09-12",61027.25,61027.25,60751.11,60751.11,7300],["2025-09-15",61211.35,61671.58,61211.35,61487.49,1000],["2025-09-16",61671.58,61671.58,61671.58,61671.58,300],["2025-09-17",62500.01,62500.01,61671.58,61671.58,800],["2025-09-18",61211.35,61211.35,60751.11,60751.11,2500],["2025-09-19",60751.11,60751.11,60751.11,60751.11,0],["2025-09-22",62960.24,63236.38,62960.24,63236.38,300],["2025-09-23",61763.63,61763.63,61671.58,61671.58,1500],["2025-09-24",62223.86,62315.91,61671.58,61671.58,2000],["2025-09-25",61947.72,61947.72,61671.58,61671.58,4600],["2025-09-26",61303.39,62592.05,61303.39,62039.77,2200],["2025-09-29",61947.72,61947.72,61395.44,61579.53,900],["2025-09-30",62907.91,63097.67,62338.6,62338.6,600],["2025-10-01",62623.26,62623.26,61674.42,61674.42,1200],["2025-10-02",61674.42,61674.42,61674.42,61674.42,0],["2025-10-03",59966.51,61105.12,59871.63,60725.58,600],["2025-10-06",60725.58,60725.58,60725.58,60725.58,0],["2025-10-07",60725.58,60725.58,60725.58,60725.58,0],["2025-10-08",59871.63,60630.7,59776.74,60440.93,2000],["2025-10-09",60440.93,60440.93,58638.14,58638.14,2900],["2025-10-10",61674.42,61674.42,61674.42,61674.42,100],["2025-10-13",59017.67,60440.93,58922.79,60440.93,600],["2025-10-14",60440.93,60630.7,58448.37,58827.91,700],["2025-10-15",60535.81,62623.26,58827.91,58827.91,400],["2025-10-16",58827.91,58827.91,58827.91,58827.91,0],["2025-10-17",62623.26,62623.26,55981.4,58163.72,2900],["2025-10-20",58068.84,58258.6,55981.4,56455.81,3600],["2025-10-21",56835.35,56835.35,55412.09,55412.09,200],["2025-10-22",55412.09,55412.09,55412.09,55412.09,0],["2025-10-23",55032.56,55032.56,53704.19,53704.19,3400],["2025-10-24",55791.63,55791.63,55791.63,55791.63,100],["2025-10-27",56171.16,56171.16,55981.4,55981.4,3200],["2025-10-28",55981.4,55981.4,55981.4,55981.4,0],["2025-10-29",55981.4,55981.4,55981.4,55981.4,0],["2025-10-30",55506.98,55981.4,55127.44,55981.4,800],["2025-10-31",56455.81,59302.33,55981.4,58448.37,2200],["2025-11-03",57879.07,61674.42,57879.07,61674.42,300],["2025-11-04",57973.95,61389.77,56930.23,61389.77,1100],["2025-11-05",56930.23,62148.84,55791.63,61200.0,7400],["2025-11-06",62148.84,62148.84,56455.81,56455.81,1600],["2025-11-07",60630.7,60630.7,60630.7,60630.7,200],["2025-11-10",60251.16,61674.42,55981.4,59112.56,3900],["2025-11-11",61674.42,61674.42,55032.56,58733.02,2600],["2025-11-12",61674.42,61674.42,54178.6,55791.63,17100],["2025-11-13",58827.91,58827.91,54178.6,55032.56,3400],["2025-11-14",58827.91,58827.91,55317.21,55696.74,1200],["2025-11-17",59776.74,59776.74,59776.74,59776.74,100],["2025-11-18",61674.42,61674.42,53988.84,55791.63,4200],["2025-11-19",60251.16,60251.16,54463.26,55886.51,6100],["2025-11-20",60251.16,60251.16,53988.84,55791.63,2900],["2025-11-21",60251.16,60251.16,53324.65,54747.91,2600],["2025-11-24",60156.28,60156.28,51237.21,55601.86,9800],["2025-11-25",60251.16,60251.16,52660.47,54937.67,4800],["2025-11-26",60251.16,60251.16,51237.21,54653.02,8500],["2025-11-27",60061.4,60061.4,51142.33,55506.98,3200],["2025-11-28",60251.16,60251.16,51237.21,55222.33,500],["2025-12-01",60251.16,60251.16,50762.79,54368.37,7700],["2025-12-02",59776.74,59776.74,51711.63,51711.63,2700],["2025-12-03",56835.35,56835.35,50288.37,53514.42,22600],["2025-12-04",58827.91,58827.91,50288.37,52470.7,9300],["2025-12-05",57404.65,57404.65,50193.49,52660.47,7700],["2025-12-08",51332.09,52565.58,50193.49,52565.58,5300],["2025-12-09",52470.7,52470.7,49339.53,52091.16,9100],["2025-12-10",52091.16,52091.16,49339.53,51711.63,300],["2025-12-11",51237.21,51616.74,49339.53,51616.74,300],["2025-12-12",49339.53,51332.09,48580.47,51237.21,6100],["2025-12-15",51237.21,52091.16,48485.58,50003.72,6100],["2025-12-16",53609.3,53609.3,48390.7,48865.12,4500],["2025-12-17",53704.19,53704.19,48865.12,49813.95,900],["2025-12-18",48580.47,49624.19,47536.74,49244.65,13800],["2025-12-19",50098.6,50098.6,47441.86,49149.77,8600],["2025-12-22",50003.72,50003.72,46872.56,48865.12,400],["2025-12-23",49624.19,49624.19,47346.98,49244.65,11100],["2025-12-24",47726.51,49244.65,47441.86,48675.35,8000],["2025-12-25",52660.47,52660.47,47062.33,49149.77,5900],["2025-12-26",47062.33,48865.12,46777.67,48106.05,9000],["2025-12-29",46018.6,47821.4,45544.19,45733.95,12300],["2025-12-30",47726.51,47726.51,45639.07,47536.74,15100],["2025-12-31",48390.7,49054.88,48390.7,49054.88,600],["2026-01-05",49054.88,49054.88,46113.49,48865.12,9000],["2026-01-06",48865.12,48865.12,48865.12,48865.12,0],["2026-01-07",48865.12,48865.12,48865.12,48865.12,0],["2026-01-08",51711.63,51711.63,45733.95,48580.47,10200],["2026-01-09",45828.84,48390.7,45828.84,48390.7,1500],["2026-01-12",51237.21,51237.21,45923.72,46872.56,17200],["2026-01-13",50762.79,50762.79,45639.07,46872.56,6100],["2026-01-14",48580.47,48580.47,45544.19,47062.33,13700],["2026-01-15",45544.19,46967.44,45259.53,46967.44,14000],["2026-01-16",50193.49,50193.49,45259.53,47157.21,11000],["2026-01-19",47157.21,47157.21,47157.21,47157.21,0],["2026-01-20",47157.21,47157.21,44595.35,46777.67,26200],["2026-01-21",44310.7,46682.79,44215.81,46303.26,12000],["2026-01-22",46967.44,49339.53,44120.93,48106.05,6300],["2026-01-23",48106.05,48770.23,44405.58,48106.05,11000],["2026-01-26",52850.23,52850.23,43741.4,47536.74,13000],["2026-01-27",48865.12,48865.12,43266.98,47062.33,6900],["2026-01-28",44595.35,46872.56,43266.98,46493.02,15400],["2026-01-29",43646.51,46398.14,43172.09,46303.26,21200],["2026-01-30",43172.09,46018.6,42792.56,45544.19,12100],["2026-02-02",45544.19,47346.98,45544.19,47346.98,1200],["2026-02-03",44595.35,44595.35,42697.67,43551.63,10900],["2026-02-04",47346.98,47346.98,42697.67,44500.47,6200],["2026-02-05",46018.6,46018.6,41843.72,41843.72,7500],["2026-02-06",46018.6,46018.6,41653.95,44026.05,2500],["2026-02-09",44026.05,44026.05,41748.84,41748.84,70500],["2026-02-10",45923.72,45923.72,40800.0,42033.49,34300],["2026-02-11",43266.98,43266.98,39851.16,41653.95,18600],["2026-02-12",45733.95,45733.95,39851.16,41843.72,5800],["2026-02-13",41843.72,42507.91,39851.16,42128.37,1400],["2026-02-23",43646.51,44310.7,39661.4,40420.47,18900],["2026-02-24",44405.58,44405.58,39092.09,40230.7,31900],["2026-02-25",40230.7,40705.12,39186.98,40135.81,2400],["2026-02-26",39186.98,39946.05,37953.49,37953.49,25900],["2026-02-27",39661.4,39661.4,37858.6,38427.91,22700],["2026-03-02",37858.6,38617.67,37479.07,38617.67,23300],["2026-03-03",37479.07,39281.86,37479.07,38712.56,49800],["2026-03-04",38712.56,39851.16,38617.67,39281.86,133500],["2026-03-05",39281.86,41559.07,39281.86,39851.16,58200],["2026-03-06",40040.93,40230.7,39661.4,39661.4,43400],["2026-03-09",38522.79,38522.79,36150.7,37004.65,32200],["2026-03-10",37953.49,38902.33,37004.65,38617.67,800],["2026-03-11",38712.56,38807.44,38712.56,38807.44,200],["2026-03-12",39281.86,39851.16,39281.86,39851.16,4900],["2026-03-13",40325.58,40705.12,40135.81,40705.12,1500],["2026-03-16",40040.93,41274.42,40040.93,41274.42,4000],["2026-03-17",41559.07,41653.95,41559.07,41653.95,200],["2026-03-18",41938.6,42602.79,41938.6,42602.79,800],["2026-03-19",43551.63,46493.02,43551.63,46493.02,8600],["2026-03-20",46493.02,46493.02,44595.35,44595.35,1500],["2026-03-23",42792.56,44500.47,40800.0,44500.47,2400],["2026-03-24",44120.93,44120.93,43077.21,43077.21,900],["2026-03-25",43646.51,44500.47,43361.86,43741.4,3900],["2026-03-26",43266.98,43266.98,43172.09,43172.09,500],["2026-03-27",41748.84,44120.93,41748.84,44120.93,3500],["2026-03-30",44120.93,44595.35,44120.93,44595.35,500],["2026-03-31",43741.4,44595.35,43741.4,44215.81,1400],["2026-04-01",44595.35,47157.21,44595.35,46967.44,7900],["2026-04-02",47441.86,50288.37,47441.86,50193.49,12000],["2026-04-03",50098.6,50193.49,50098.6,50193.49,500],["2026-04-06",49339.53,49339.53,47441.86,47821.4,1100],["2026-04-07",45544.19,49244.65,45544.19,49244.65,3200],["2026-04-08",49244.65,49908.84,46587.91,49244.65,9000],["2026-04-09",48390.7,48390.7,47441.86,48390.7,1400],["2026-04-10",48295.81,48295.81,48295.81,48295.81,100],["2026-04-13",47441.86,47821.4,47441.86,47441.86,24500],["2026-04-14",47441.86,48200.93,47441.86,47441.86,9200],["2026-04-15",47441.86,47441.86,47062.33,47062.33,5400],["2026-04-16",46967.44,47062.33,46967.44,47062.33,13100],["2026-04-17",47062.33,48390.7,47062.33,48390.7,86300],["2026-04-20",48390.7,49529.3,48390.7,49529.3,1900],["2026-04-21",49529.3,49529.3,49529.3,49529.3,100],["2026-04-22",48390.7,48390.7,47441.86,47441.86,1900],["2026-04-23",47441.86,47441.86,47441.86,47441.86,0],["2026-04-24",46967.44,48390.7,46967.44,48390.7,200],["2026-04-28",49244.65,49244.65,49244.65,49244.65,100],["2026-04-29",48390.7,50667.91,44405.58,50667.91,5900],["2026-05-04",46967.44,46967.44,46967.44,46967.44,10200],["2026-05-05",46967.44,46967.44,46967.44,46967.44,900],["2026-05-06",46967.44,46967.44,46682.79,46682.79,25800],["2026-05-07",46682.79,46682.79,46493.02,46682.79,15600],["2026-05-08",45544.19,46587.91,45544.19,46587.91,12000],["2026-05-11",45544.19,47441.86,45354.42,47441.86,15100],["2026-05-12",45354.42,45354.42,45259.53,45259.53,11300],["2026-05-13",45259.53,45259.53,45259.53,45259.53,0],["2026-05-14",46493.02,47346.98,46493.02,47346.98,200],["2026-05-15",47346.98,47346.98,47346.98,47346.98,0],["2026-05-18",47252.09,48390.7,46493.02,46493.02,10900],["2026-05-19",46493.02,48390.7,46493.02,48390.7,7400],["2026-05-20",48390.7,48390.7,48390.7,48390.7,500],["2026-05-21",46493.02,46967.44,46493.02,46493.02,12500],["2026-05-22",47441.86,47441.86,46967.44,46967.44,8900],["2026-05-25",46967.44,46967.44,46967.44,46967.44,4800],["2026-05-26",46493.02,46587.91,46493.02,46587.91,1100],["2026-05-27",46587.91,46587.91,46587.91,46587.91,0],["2026-05-28",46587.91,46587.91,46587.91,46587.91,0],["2026-05-29",46493.02,46493.02,46493.02,46493.02,1800],["2026-06-01",46493.02,46493.02,46493.02,46493.02,0],["2026-06-02",46018.6,46493.02,46018.6,46493.02,1200],["2026-06-03",45544.19,46113.49,45544.19,46113.49,5000],["2026-06-04",45544.19,45544.19,45544.19,45544.19,20400],["2026-06-05",45544.19,46018.6,44595.35,46018.6,10800],["2026-06-08",45544.19,45544.19,44120.93,45544.19,6000],["2026-06-09",43646.51,45544.19,43551.63,45544.19,7400],["2026-06-10",43646.51,46398.14,43172.09,46398.14,7000],["2026-06-11",46398.14,46398.14,46398.14,46398.14,100],["2026-06-12",44690.23,44690.23,43646.51,43646.51,11600],["2026-06-15",43646.51,43646.51,43172.09,43646.51,3100],["2026-06-16",42697.67,44595.35,42697.67,44595.35,3800],["2026-06-17",44595.35,44595.35,44595.35,44595.35,2200],["2026-06-18",44595.35,44595.35,44595.35,44595.35,18600],["2026-06-19",44120.93,48865.12,44120.93,48865.12,33400],["2026-06-22",48865.12,48865.12,48865.12,48865.12,0],["2026-06-23",45639.07,45923.72,45639.07,45923.72,400],["2026-06-24",45923.72,45923.72,45923.72,45923.72,0],["2026-06-25",45923.72,45923.72,45923.72,45923.72,0],["2026-06-26",46303.26,46493.02,46303.26,46493.02,600],["2026-06-29",46493.02,46493.02,46493.02,46493.02,0],["2026-06-30",44595.35,44595.35,44595.35,44595.35,100],["2026-07-01",42697.67,42697.67,42697.67,42697.67,100],["2026-07-02",44595.35,46113.49,44595.35,46113.49,1100],["2026-07-03",46113.49,46113.49,46113.49,46113.49,0],["2026-07-06",46113.49,46113.49,46113.49,46113.49,0],["2026-07-07",46113.49,46113.49,46113.49,46113.49,0],["2026-07-08",46113.49,46113.49,46113.49,46113.49,0],["2026-07-09",46113.49,46113.49,46113.49,46113.49,0],["2026-07-10",46113.49,46113.49,46113.49,46113.49,0],["2026-07-13",46113.49,46113.49,46113.49,46113.49,0],["2026-07-14",46113.49,46113.49,46113.49,46113.49,0],["2026-07-15",46113.49,46113.49,46113.49,46113.49,0],["2026-07-16",42792.56,42792.56,42792.56,42792.56,800],["2026-07-17",43646.51,43646.51,43646.51,43646.51,400],["2026-07-20",43077.21,43077.21,42697.67,42697.67,200],["2026-07-21",42697.67,42697.67,42697.67,42697.67,0],["2026-07-22",42697.67,42697.67,42697.67,42697.67,0],["2026-07-23",42697.67,42697.67,42697.67,42697.67,0],["2026-07-24",42697.67,42697.67,42697.67,42697.67,100],["2026-07-27",42697.67,42697.67,42697.67,42697.67,0],["2026-07-28",42697.67,42697.67,42697.67,42697.67,0],["2026-07-29",42697.67,42697.67,42697.67,42697.67,0],["2026-07-30",42697.67,42697.67,42697.67,42697.67,0],["2026-07-31",42697.67,42697.67,42697.67,42697.67,0],["2026-08-03",41369.3,41369.3,41369.3,41369.3,1200],["2026-08-04",41369.3,41369.3,41369.3,41369.3,0],["2026-08-05",43361.86,43361.86,43361.86,43361.86,100],["2026-08-06",43361.86,43361.86,43361.86,43361.86,0],["2026-08-07",43361.86,43361.86,43361.86,43361.86,0],["2026-08-10",43361.86,43361.86,43361.86,43361.86,0],["2026-08-11",43361.86,43361.86,43361.86,43361.86,0],["2026-08-12",43361.86,43361.86,43361.86,43361.86,0],["2026-08-13",43361.86,43361.86,43361.86,43361.86,0],["2026-08-14",43361.86,43361.86,43361.86,43361.86,0],["2026-08-17",43361.86,43361.86,43361.86,43361.86,0],["2026-08-18",43361.86,43361.86,43361.86,43361.86,0],["2026-08-19",43361.86,43361.86,43361.86,43361.86,0],["2026-08-20",43361.86,43361.86,43361.86,43361.86,0],["2026-08-21",43172.09,43172.09,43172.09,43172.09,200],["2026-08-24",43172.09,43172.09,43172.09,43172.09,0],["2026-08-25",42223.26,42223.26,42223.26,42223.26,200],["2026-08-26",41748.84,41748.84,40705.12,40800.0,1000],["2026-08-27",40800.0,40800.0,40800.0,40800.0,0],["2026-08-28",40800.0,40800.0,40800.0,40800.0,0],["2026-09-03",40800.0,40800.0,40800.0,40800.0,0],["2026-09-04",41000.0,43000.0,41000.0,41900.0,700],["2026-09-07",41900.0,41900.0,41900.0,41900.0,0],["2026-09-08",41900.0,41900.0,41900.0,41900.0,0],["2026-09-09",41900.0,41900.0,41900.0,41900.0,0],["2026-09-10",40500.0,40500.0,40500.0,40500.0,100],["2026-09-11",40500.0,40500.0,40500.0,40500.0,0],["2026-09-14",40500.0,40500.0,40500.0,40500.0,0],["2026-09-15",40500.0,40500.0,40500.0,40500.0,0],["2026-09-16",40500.0,40500.0,40500.0,40500.0,0],["2026-09-17",40000.0,42000.0,40000.0,40000.0,800],["2026-09-18",41400.0,41800.0,41400.0,41800.0,1100],["2026-09-21",41800.0,41800.0,41800.0,41800.0,600],["2026-09-22",41800.0,41800.0,41800.0,41800.0,0],["2026-09-23",41800.0,41800.0,41800.0,41800.0,0],["2026-09-24",41800.0,41800.0,41800.0,41800.0,0],["2026-09-25",41800.0,41800.0,41800.0,41800.0,0],["2026-09-28",41800.0,41800.0,41800.0,41800.0,0],["2026-09-29",41800.0,41800.0,41800.0,41800.0,0],["2026-09-30",41800.0,41800.0,41800.0,41800.0,0],["2026-10-01",41800.0,41800.0,41800.0,41800.0,0],["2026-10-02",41800.0,41800.0,41800.0,41800.0,200],["2026-10-05",40500.0,40500.0,40000.0,40000.0,1000],["2026-10-06",40000.0,40000.0,40000.0,40000.0,0],["2026-10-07",39500.0,39500.0,39500.0,39500.0,100],["2026-10-08",39000.0,39000.0,39000.0,39000.0,100],["2026-10-09",39000.0,39000.0,39000.0,39000.0,100],["2026-10-12",39000.0,39000.0,39000.0,39000.0,0]]}