{"sym":"AMS","index":false,"bars":[["2017-02-06",8045.38,8117.22,8045.38,8045.38,6400],["2017-02-07",8117.22,8117.22,6967.88,6967.88,1300],["2017-02-08",7686.21,7686.21,7614.38,7614.38,400],["2017-02-09",6824.21,6824.21,6608.71,6608.71,500],["2017-02-10",6680.54,6680.54,6680.54,6680.54,100],["2017-02-13",6680.54,6680.54,6680.54,6680.54,100],["2017-02-14",6608.71,6608.71,6465.04,6465.04,300],["2017-02-15",6536.87,6536.87,6034.04,6034.04,200],["2017-02-16",6105.87,6105.87,5746.7,5746.7,200],["2017-02-17",5890.37,5890.37,5890.37,5890.37,1000],["2017-02-20",5890.37,5890.37,5890.37,5890.37,100],["2017-02-21",5890.37,5890.37,5890.37,5890.37,200],["2017-02-22",5890.37,5890.37,5890.37,5890.37,100],["2017-02-23",5890.37,5890.37,5890.37,5890.37,100],["2017-02-24",5890.37,5890.37,5890.37,5890.37,0],["2017-02-27",5890.37,5890.37,5890.37,5890.37,0],["2017-02-28",5028.36,5890.37,5028.36,5890.37,2100],["2017-03-01",4381.86,5028.36,4381.86,5028.36,2200],["2017-03-02",4310.03,4310.03,4310.03,4310.03,10000],["2017-03-03",4310.03,4310.03,4310.03,4310.03,0],["2017-03-06",4310.03,4310.03,4310.03,4310.03,0],["2017-03-07",4525.53,4669.2,4453.69,4669.2,20100],["2017-03-08",4741.03,4741.03,4741.03,4741.03,10900],["2017-03-09",4812.86,4812.86,4812.86,4812.86,300],["2017-03-10",4741.03,4741.03,4741.03,4741.03,200],["2017-03-13",4884.7,4884.7,4812.86,4812.86,200],["2017-03-14",4741.03,4741.03,4741.03,4741.03,44000],["2017-03-15",4741.03,4741.03,4741.03,4741.03,0],["2017-03-16",4741.03,4884.7,4741.03,4884.7,38700],["2017-03-17",4956.53,4956.53,4956.53,4956.53,2300],["2017-03-20",4956.53,5028.36,4956.53,5028.36,38000],["2017-03-21",5028.36,5100.2,4741.03,4741.03,13000],["2017-03-22",5028.36,5028.36,5028.36,5028.36,5000],["2017-03-23",4956.53,4956.53,4956.53,4956.53,20000],["2017-03-24",4884.7,4884.7,4884.7,4884.7,25200],["2017-03-27",5459.37,5459.37,5028.36,5028.36,1100],["2017-03-28",5100.2,5100.2,5100.2,5100.2,0],["2017-03-29",5028.36,5028.36,5028.36,5028.36,5000],["2017-03-30",4884.7,4884.7,4884.7,4884.7,200],["2017-03-31",4310.03,4310.03,4310.03,4310.03,100],["2017-04-03",4310.03,4310.03,4022.69,4310.03,25000],["2017-04-04",4310.03,4310.03,4310.03,4310.03,8500],["2017-04-05",4310.03,4453.69,4310.03,4453.69,7200],["2017-04-07",4812.86,4812.86,4812.86,4812.86,200],["2017-04-10",5387.53,5387.53,5387.53,5387.53,100],["2017-04-11",4956.53,4956.53,4956.53,4956.53,4800],["2017-04-12",4741.03,4741.03,4669.2,4669.2,6100],["2017-04-13",4741.03,4741.03,4741.03,4741.03,200],["2017-04-14",4741.03,4741.03,4741.03,4741.03,0],["2017-04-17",4310.03,4310.03,4310.03,4310.03,200],["2017-04-18",4956.53,4956.53,3950.86,4669.2,300],["2017-04-19",5172.03,5172.03,5172.03,5172.03,100],["2017-04-20",5172.03,5172.03,5172.03,5172.03,0],["2017-04-21",5172.03,5172.03,5172.03,5172.03,0],["2017-04-24",4669.2,4812.86,4669.2,4812.86,14900],["2017-04-25",4812.86,4812.86,4741.03,4741.03,49300],["2017-04-26",5028.36,5028.36,4741.03,4741.03,2400],["2017-04-27",5028.36,5028.36,4812.86,4812.86,7200],["2017-04-28",4812.86,4812.86,4812.86,4812.86,13100],["2017-05-03",4741.03,4741.03,4741.03,4741.03,2000],["2017-05-04",4741.03,4741.03,4741.03,4741.03,0],["2017-05-05",4741.03,4741.03,4741.03,4741.03,0],["2017-05-08",4741.03,4741.03,4741.03,4741.03,0],["2017-05-09",4741.03,4741.03,4741.03,4741.03,0],["2017-05-10",4741.03,4741.03,4741.03,4741.03,0],["2017-05-11",4669.2,4669.2,4669.2,4669.2,200],["2017-05-12",5028.36,5028.36,5028.36,5028.36,100],["2017-05-15",5172.03,5172.03,4597.36,4597.36,5300],["2017-05-16",4597.36,4597.36,4597.36,4597.36,28500],["2017-05-17",4597.36,4597.36,4597.36,4597.36,200],["2017-05-18",4597.36,4597.36,4597.36,4597.36,0],["2017-05-19",4381.86,4381.86,4381.86,4381.86,100],["2017-05-22",4381.86,4381.86,4381.86,4381.86,0],["2017-05-23",4381.86,4381.86,4381.86,4381.86,0],["2017-05-24",5028.36,5028.36,5028.36,5028.36,100],["2017-05-25",5243.87,5243.87,4669.2,4669.2,500],["2017-05-26",4310.03,4310.03,4310.03,4310.03,1000],["2017-05-29",4525.53,4597.36,4310.03,4525.53,50630],["2017-05-30",5028.36,5028.36,5028.36,5028.36,100],["2017-05-31",4669.2,4669.2,4525.53,4525.53,3100],["2017-06-01",4597.36,4597.36,4597.36,4597.36,100],["2017-06-02",4669.2,4956.53,4669.2,4741.03,14300],["2017-06-05",5028.36,5028.36,5028.36,5028.36,1440],["2017-06-06",4812.86,4812.86,4812.86,4812.86,100],["2017-06-07",4166.36,4812.86,4094.53,4669.2,21400],["2017-06-08",4669.2,4669.2,4669.2,4669.2,1000],["2017-06-09",4669.2,4669.2,4669.2,4669.2,0],["2017-06-12",5028.36,5028.36,5028.36,5028.36,100],["2017-06-13",4669.2,4812.86,4669.2,4741.03,6000],["2017-06-14",4669.2,4812.86,4669.2,4741.03,7000],["2017-06-15",4741.03,5028.36,4094.53,5028.36,2100],["2017-06-16",4022.69,4884.7,4022.69,4884.7,400],["2017-06-19",4956.53,4956.53,4669.2,4884.7,1700],["2017-06-20",4381.86,4381.86,4381.86,4381.86,1200],["2017-06-21",3735.36,4741.03,3735.36,4741.03,10300],["2017-06-22",4956.53,4956.53,4956.53,4956.53,100],["2017-06-23",4597.36,4741.03,4597.36,4597.36,20900],["2017-06-26",4597.36,4597.36,4597.36,4597.36,0],["2017-06-27",4956.53,4956.53,4884.7,4884.7,500],["2017-06-28",4310.03,4669.2,4238.19,4238.19,7900],["2017-06-29",4741.03,4741.03,4669.2,4741.03,11400],["2017-06-30",4741.03,4741.03,4669.2,4669.2,300],["2017-07-03",4669.2,4669.2,4669.2,4669.2,11500],["2017-07-04",4381.86,4812.86,4381.86,4812.86,2800],["2017-07-05",4884.7,5100.2,4884.7,5100.2,7700],["2017-07-06",5100.2,5387.53,5100.2,5387.53,17810],["2017-07-07",5603.03,5603.03,5243.87,5387.53,8550],["2017-07-10",4741.03,5603.03,4741.03,5531.2,4100],["2017-07-11",5603.03,5746.7,5603.03,5603.03,5200],["2017-07-12",5890.37,6105.87,5890.37,6105.87,5300],["2017-07-13",6321.37,6465.04,6321.37,6465.04,5870],["2017-07-14",6465.04,6465.04,6177.71,6321.37,12000],["2017-07-17",6105.87,6465.04,6105.87,6465.04,6400],["2017-07-18",6321.37,6393.21,6321.37,6393.21,6965],["2017-07-19",6321.37,6393.21,6321.37,6393.21,7695],["2017-07-20",6393.21,6465.04,6321.37,6465.04,2800],["2017-07-21",6465.04,6465.04,6393.21,6465.04,1900],["2017-07-24",6465.04,6465.04,6393.21,6465.04,2500],["2017-07-25",6465.04,6465.04,6465.04,6465.04,11800],["2017-07-26",6465.04,6465.04,6465.04,6465.04,4245],["2017-07-27",6393.21,6465.04,6393.21,6393.21,10500],["2017-07-28",6393.21,6465.04,6393.21,6393.21,5700],["2017-07-31",6393.21,6465.04,6393.21,6465.04,4900],["2017-08-01",6465.04,6465.04,6393.21,6393.21,3300],["2017-08-02",6465.04,6465.04,6321.37,6321.37,2800],["2017-08-03",6393.21,6393.21,6393.21,6393.21,0],["2017-08-04",6321.37,6321.37,6321.37,6321.37,400],["2017-08-07",6321.37,6393.21,6321.37,6393.21,5700],["2017-08-08",6177.71,6177.71,6177.71,6177.71,100],["2017-08-09",6177.71,6177.71,6177.71,6177.71,620],["2017-08-10",6536.87,6536.87,6177.71,6177.71,4520],["2017-08-11",6321.37,6321.37,6321.37,6321.37,0],["2017-08-14",6321.37,6321.37,6321.37,6321.37,0],["2017-08-15",6105.87,6393.21,6105.87,6393.21,3900],["2017-08-16",6321.37,6393.21,6321.37,6393.21,3700],["2017-08-17",6249.54,6321.37,6177.71,6321.37,1400],["2017-08-18",6393.21,6393.21,6393.21,6393.21,200],["2017-08-21",6177.71,6393.21,6177.71,6393.21,3600],["2017-08-22",6249.54,6249.54,6249.54,6249.54,0],["2017-08-23",6321.37,6393.21,6249.54,6393.21,1400],["2017-08-24",6177.71,6321.37,6105.87,6321.37,5500],["2017-08-25",6321.37,6321.37,6321.37,6321.37,100],["2017-08-28",6393.21,6393.21,6393.21,6393.21,160],["2017-08-29",6393.21,6393.21,6393.21,6393.21,0],["2017-08-30",6393.21,6393.21,6393.21,6393.21,0],["2017-08-31",6773.75,6773.75,6088.77,6088.77,2100],["2017-09-01",6088.77,6088.77,6088.77,6088.77,0],["2017-09-05",6545.43,6545.43,6240.99,6240.99,2200],["2017-09-06",6469.32,6545.43,6240.99,6240.99,3300],["2017-09-07",6317.1,6317.1,6317.1,6317.1,0],["2017-09-08",6545.43,6545.43,6545.43,6545.43,100],["2017-09-11",6545.43,6545.43,6545.43,6545.43,0],["2017-09-12",6849.86,6849.86,6697.64,6697.64,6910],["2017-09-13",6697.64,6697.64,6545.43,6697.64,7200],["2017-09-14",6621.54,6621.54,6621.54,6621.54,0],["2017-09-15",6925.97,6925.97,6773.75,6773.75,5700],["2017-09-18",6849.86,6849.86,6545.43,6621.54,2000],["2017-09-19",6621.54,6621.54,6621.54,6621.54,200],["2017-09-20",6621.54,6621.54,6621.54,6621.54,0],["2017-09-21",6849.86,6849.86,6849.86,6849.86,110],["2017-09-22",6849.86,6849.86,6849.86,6849.86,0],["2017-09-25",6545.43,6545.43,6545.43,6545.43,200],["2017-09-26",6621.54,6621.54,6621.54,6621.54,600],["2017-09-27",6621.54,6621.54,6621.54,6621.54,800],["2017-09-28",6621.54,6621.54,6621.54,6621.54,0],["2017-09-29",6773.75,6849.86,6773.75,6849.86,18800],["2017-10-02",6773.75,6773.75,6773.75,6773.75,600],["2017-10-03",6773.75,6773.75,6621.54,6621.54,11100],["2017-10-04",6773.75,6773.75,6773.75,6773.75,0],["2017-10-05",6773.75,6773.75,6773.75,6773.75,500],["2017-10-06",6773.75,6773.75,6621.54,6621.54,1100],["2017-10-09",6697.64,6697.64,6697.64,6697.64,0],["2017-10-10",6697.64,6697.64,6697.64,6697.64,11400],["2017-10-11",6545.43,6697.64,6393.21,6697.64,11700],["2017-10-12",6697.64,6697.64,6317.1,6317.1,2500],["2017-10-13",6697.64,6773.75,6697.64,6697.64,2700],["2017-10-16",6773.75,6773.75,6697.64,6697.64,1400],["2017-10-17",6773.75,6773.75,6697.64,6773.75,1100],["2017-10-18",6773.75,6773.75,6317.1,6317.1,2600],["2017-10-19",6469.32,6469.32,6317.1,6317.1,5700],["2017-10-20",6393.21,6393.21,6393.21,6393.21,0],["2017-10-23",6393.21,6393.21,6393.21,6393.21,0],["2017-10-24",6393.21,6393.21,6393.21,6393.21,0],["2017-10-25",6773.75,6773.75,6621.54,6621.54,1400],["2017-10-26",6773.75,6773.75,6773.75,6773.75,200],["2017-10-27",6773.75,6773.75,6773.75,6773.75,0],["2017-10-30",6088.77,6773.75,5784.33,5784.33,9800],["2017-10-31",6164.88,6164.88,6164.88,6164.88,400],["2017-11-01",6164.88,6164.88,6164.88,6164.88,0],["2017-11-02",6164.88,6164.88,6164.88,6164.88,0],["2017-11-03",6164.88,6164.88,6164.88,6164.88,0],["2017-11-06",6164.88,6164.88,6164.88,6164.88,30],["2017-11-07",6164.88,6164.88,6164.88,6164.88,1700000],["2017-11-08",6164.88,6164.88,6164.88,6164.88,0],["2017-11-09",6164.88,6164.88,6164.88,6164.88,0],["2017-11-10",5251.56,6012.66,5251.56,6012.66,6810],["2017-11-13",4947.12,6012.66,4947.12,5936.55,3970],["2017-11-14",6164.88,6164.88,6164.88,6164.88,12300],["2017-11-15",6088.77,6088.77,6088.77,6088.77,110],["2017-11-16",5708.22,6088.77,5403.78,6012.66,2300],["2017-11-17",5556.0,5556.0,5556.0,5556.0,0],["2017-11-20",6012.66,6012.66,6012.66,6012.66,200],["2017-11-21",5784.33,6012.66,5784.33,5936.55,600],["2017-11-22",6012.66,6088.77,6012.66,6088.77,700],["2017-11-23",6012.66,6012.66,6012.66,6012.66,500200],["2017-11-24",6012.66,6088.77,6012.66,6088.77,900],["2017-11-27",6012.66,6088.77,6012.66,6012.66,1710],["2017-11-28",6088.77,6088.77,6088.77,6088.77,100],["2017-11-29",6088.77,6088.77,6088.77,6088.77,100],["2017-11-30",6088.77,6088.77,6088.77,6088.77,200],["2017-12-01",6088.77,6088.77,6088.77,6088.77,400],["2017-12-04",6012.66,6088.77,6012.66,6088.77,1000],["2017-12-05",6088.77,6088.77,6088.77,6088.77,100],["2017-12-06",6012.66,6012.66,5936.55,5936.55,1000200],["2017-12-07",6088.77,6088.77,6088.77,6088.77,200],["2017-12-08",5936.55,6088.77,5860.44,6088.77,1200],["2017-12-11",6012.66,6088.77,6012.66,6088.77,1200],["2017-12-12",6088.77,6088.77,6088.77,6088.77,100],["2017-12-13",6088.77,6088.77,6088.77,6088.77,250],["2017-12-14",6088.77,6088.77,6088.77,6088.77,100],["2017-12-15",6088.77,6088.77,6088.77,6088.77,0],["2017-12-18",6012.66,6088.77,6012.66,6012.66,1300],["2017-12-19",6088.77,6088.77,6088.77,6088.77,200],["2017-12-20",6088.77,6088.77,6088.77,6088.77,500],["2017-12-21",5175.45,6012.66,5175.45,6012.66,3500],["2017-12-22",5023.23,6088.77,4947.12,6088.77,2400],["2017-12-25",5936.55,5936.55,5936.55,5936.55,2500],["2017-12-26",6012.66,6088.77,6012.66,6088.77,1000],["2017-12-27",6088.77,6088.77,5175.45,6088.77,6600],["2017-12-28",6088.77,6088.77,6088.77,6088.77,100],["2017-12-29",6088.77,6088.77,5251.56,5251.56,17100],["2018-01-02",6012.66,6012.66,6012.66,6012.66,300],["2018-01-03",5251.56,5860.44,5251.56,5708.22,1800],["2018-01-04",5479.89,5479.89,5479.89,5479.89,0],["2018-01-05",5479.89,5479.89,5479.89,5479.89,0],["2018-01-08",5784.33,5784.33,5479.89,5479.89,4010],["2018-01-09",5708.22,5708.22,5708.22,5708.22,1000],["2018-01-10",5099.34,5099.34,4947.12,4947.12,7200],["2018-01-11",4947.12,4947.12,4947.12,4947.12,20],["2018-01-12",4947.12,4947.12,4947.12,4947.12,1100],["2018-01-15",4947.12,4947.12,4947.12,4947.12,0],["2018-01-16",4947.12,4947.12,4947.12,4947.12,0],["2018-01-17",4947.12,4947.12,4947.12,4947.12,0],["2018-01-18",4718.8,4718.8,4718.8,4718.8,1500],["2018-01-19",5099.34,5403.78,5099.34,5403.78,2800],["2018-01-22",5327.67,5479.89,5327.67,5479.89,1200],["2018-01-23",5327.67,5632.11,5327.67,5632.11,2500],["2018-01-24",5556.0,5708.22,5403.78,5403.78,9600],["2018-01-25",5556.0,5632.11,5556.0,5632.11,2100],["2018-01-26",5556.0,5556.0,5556.0,5556.0,0],["2018-01-29",5556.0,6240.99,5556.0,6240.99,8100],["2018-01-30",6164.88,6621.54,6164.88,6621.54,5100],["2018-01-31",6697.64,6773.75,6469.32,6697.64,3700],["2018-02-01",6545.43,6849.86,5632.11,6393.21,7300],["2018-02-02",6393.21,6469.32,6164.88,6469.32,5700],["2018-02-05",6393.21,6469.32,6393.21,6469.32,15500],["2018-02-06",6393.21,6469.32,6164.88,6469.32,14300],["2018-02-07",6393.21,6469.32,6393.21,6469.32,4500],["2018-02-08",6393.21,6393.21,6393.21,6393.21,1000],["2018-02-09",6393.21,6393.21,6393.21,6393.21,1000],["2018-02-12",6317.1,6393.21,6317.1,6393.21,4000],["2018-02-13",6317.1,7230.41,6164.88,7230.41,22700],["2018-02-21",6545.43,6545.43,6545.43,6545.43,500],["2018-02-22",6545.43,6621.54,6545.43,6621.54,5000],["2018-02-23",6545.43,6621.54,6545.43,6621.54,4000],["2018-02-26",6545.43,6545.43,6545.43,6545.43,0],["2018-02-27",6545.43,6545.43,6545.43,6545.43,0],["2018-02-28",6545.43,6545.43,6545.43,6545.43,0],["2018-03-01",6545.43,6545.43,6545.43,6545.43,0],["2018-03-02",5708.22,6545.43,5708.22,6545.43,5800],["2018-03-05",6088.77,6088.77,6088.77,6088.77,500],["2018-03-06",6088.77,6088.77,5708.22,6088.77,5400],["2018-03-07",5936.55,5936.55,5936.55,5936.55,0],["2018-03-08",5936.55,6088.77,5936.55,6088.77,2000],["2018-03-09",6088.77,6088.77,5936.55,6012.66,4600],["2018-03-12",6012.66,6012.66,6012.66,6012.66,50200],["2018-03-13",6012.66,6012.66,6012.66,6012.66,100],["2018-03-14",6012.66,6012.66,6012.66,6012.66,100],["2018-03-15",6012.66,6012.66,6012.66,6012.66,200],["2018-03-16",6012.66,6012.66,6012.66,6012.66,0],["2018-03-19",6012.66,6012.66,6012.66,6012.66,0],["2018-03-20",6088.77,6088.77,6088.77,6088.77,300],["2018-03-21",6088.77,6088.77,6088.77,6088.77,0],["2018-03-22",5784.33,6088.77,5784.33,6088.77,1700],["2018-03-23",5023.23,6164.88,5023.23,6164.88,5600],["2018-03-26",6088.77,6088.77,6088.77,6088.77,0],["2018-03-27",6088.77,6088.77,6088.77,6088.77,0],["2018-03-28",6012.66,6012.66,5251.56,5251.56,700],["2018-03-29",6012.66,6088.77,5099.34,6088.77,6100],["2018-03-30",6012.66,6088.77,5251.56,6088.77,7100],["2018-04-02",5936.55,6088.77,5251.56,6088.77,5900],["2018-04-03",5708.22,6088.77,5479.89,6088.77,8400],["2018-04-04",6012.66,6088.77,5327.67,5327.67,300],["2018-04-05",5860.44,5860.44,5860.44,5860.44,200],["2018-04-06",5784.33,6088.77,5175.45,6088.77,6900],["2018-04-09",5936.55,6088.77,5936.55,6088.77,4700],["2018-04-10",5936.55,5936.55,5936.55,5936.55,200],["2018-04-11",5936.55,6012.66,5251.56,5936.55,2100],["2018-04-12",5099.34,5099.34,5099.34,5099.34,100],["2018-04-13",5860.44,5860.44,5860.44,5860.44,4500],["2018-04-16",5860.44,6088.77,5860.44,6088.77,5700],["2018-04-17",5784.33,5784.33,5784.33,5784.33,300],["2018-04-18",5784.33,5784.33,5784.33,5784.33,0],["2018-04-19",5708.22,5708.22,5708.22,5708.22,500],["2018-04-20",5632.11,5632.11,5632.11,5632.11,500],["2018-04-23",5708.22,5708.22,5327.67,5708.22,2300],["2018-04-24",5632.11,5632.11,5632.11,5632.11,200],["2018-04-26",5860.44,5860.44,5860.44,5860.44,200],["2018-04-27",5784.33,6012.66,5784.33,6012.66,300],["2018-05-02",5936.55,5936.55,5936.55,5936.55,300],["2018-05-03",5936.55,5936.55,5936.55,5936.55,0],["2018-05-04",5936.55,5936.55,5936.55,5936.55,200],["2018-05-07",5936.55,5936.55,5936.55,5936.55,200],["2018-05-08",5936.55,5936.55,5936.55,5936.55,0],["2018-05-09",5936.55,5936.55,5327.67,5327.67,700],["2018-05-10",5708.22,5708.22,5708.22,5708.22,200],["2018-05-11",4947.12,5708.22,4871.01,5708.22,5900],["2018-05-14",5784.33,5860.44,5784.33,5860.44,800],["2018-05-15",5708.22,5708.22,4947.12,5708.22,4700],["2018-05-16",5023.23,5023.23,5023.23,5023.23,0],["2018-05-17",5556.0,5556.0,5556.0,5556.0,500],["2018-05-18",5479.89,5860.44,5479.89,5860.44,4000],["2018-05-21",4947.12,5632.11,4794.9,5632.11,8400],["2018-05-22",5479.89,5479.89,5479.89,5479.89,200],["2018-05-23",5327.67,5327.67,5327.67,5327.67,200],["2018-05-24",5327.67,5327.67,5327.67,5327.67,0],["2018-05-25",5251.56,5251.56,5251.56,5251.56,500],["2018-05-28",5251.56,5251.56,5251.56,5251.56,500],["2018-05-29",5099.34,5099.34,5099.34,5099.34,300],["2018-05-30",5099.34,5099.34,5099.34,5099.34,400],["2018-05-31",5099.34,5099.34,5099.34,5099.34,0],["2018-06-01",5099.34,5632.11,5099.34,5632.11,8600],["2018-06-04",5403.78,5403.78,5403.78,5403.78,200],["2018-06-05",5479.89,5479.89,5479.89,5479.89,200],["2018-06-06",5479.89,5479.89,5479.89,5479.89,500],["2018-06-07",5403.78,5479.89,5403.78,5479.89,600],["2018-06-08",5403.78,5403.78,5403.78,5403.78,0],["2018-06-11",5403.78,5632.11,5403.78,5632.11,1700],["2018-06-12",5632.11,5632.11,5556.0,5556.0,700],["2018-06-13",5632.11,5632.11,5632.11,5632.11,100],["2018-06-14",5556.0,5632.11,4871.01,5556.0,1700],["2018-06-15",4794.9,5479.89,4794.9,5479.89,300],["2018-06-18",5403.78,5403.78,5403.78,5403.78,100],["2018-06-19",4642.69,4642.69,4642.69,4642.69,2000],["2018-06-20",4642.69,4642.69,4642.69,4642.69,0],["2018-06-21",5251.56,5327.67,5251.56,5327.67,300],["2018-06-22",5327.67,5327.67,5327.67,5327.67,100],["2018-06-25",5327.67,5327.67,5327.67,5327.67,100],["2018-06-26",5327.67,5327.67,5327.67,5327.67,0],["2018-06-27",5327.67,5327.67,5327.67,5327.67,0],["2018-06-28",5251.56,5251.56,5251.56,5251.56,200],["2018-06-29",5327.67,5327.67,5327.67,5327.67,100],["2018-07-02",4566.58,5327.67,4566.58,5327.67,2200],["2018-07-03",5327.67,5327.67,4566.58,5175.45,500],["2018-07-04",4642.69,5175.45,4642.69,5175.45,3600],["2018-07-05",4642.69,4642.69,4642.69,4642.69,0],["2018-07-06",5251.56,5251.56,5251.56,5251.56,200],["2018-07-09",5251.56,5251.56,5251.56,5251.56,0],["2018-07-10",5251.56,5251.56,5251.56,5251.56,0],["2018-07-11",5099.34,5175.45,5099.34,5175.45,1300],["2018-07-12",5175.45,5175.45,5175.45,5175.45,200],["2018-07-13",5175.45,5175.45,5175.45,5175.45,200],["2018-07-16",5175.45,5175.45,5175.45,5175.45,0],["2018-07-17",5175.45,5175.45,5175.45,5175.45,0],["2018-07-18",5175.45,5175.45,5175.45,5175.45,0],["2018-07-19",5175.45,5175.45,5175.45,5175.45,0],["2018-07-20",5175.45,5175.45,5175.45,5175.45,0],["2018-07-23",5403.78,5403.78,5403.78,5403.78,200],["2018-07-24",5403.78,5403.78,5403.78,5403.78,0],["2018-07-25",5403.78,5403.78,5403.78,5403.78,0],["2018-07-26",4947.12,5251.56,4947.12,5251.56,3400],["2018-07-27",5327.67,5327.67,4414.36,5175.45,1400],["2018-07-30",5327.67,5327.67,5327.67,5327.67,100],["2018-07-31",5556.0,5556.0,5556.0,5556.0,100],["2018-08-01",5403.78,5403.78,5403.78,5403.78,500],["2018-08-02",5403.78,5403.78,5403.78,5403.78,0],["2018-08-03",5403.78,5403.78,5403.78,5403.78,0],["2018-08-06",5327.67,5327.67,5327.67,5327.67,300],["2018-08-07",5327.67,5327.67,5327.67,5327.67,0],["2018-08-08",5327.67,5327.67,5327.67,5327.67,0],["2018-08-09",5327.67,5327.67,5327.67,5327.67,0],["2018-08-10",5327.67,5327.67,5327.67,5327.67,100],["2018-08-13",5327.67,5327.67,5327.67,5327.67,199999],["2018-08-14",5327.67,5327.67,5327.67,5327.67,0],["2018-08-15",4566.58,6012.66,4566.58,6012.66,1900],["2018-08-16",5251.56,5251.56,5251.56,5251.56,100],["2018-08-17",5327.67,5327.67,5327.67,5327.67,100],["2018-08-20",5327.67,5327.67,5327.67,5327.67,0],["2018-08-21",5327.67,5327.67,5327.67,5327.67,400],["2018-08-22",5175.45,5327.67,5099.34,5327.67,39200],["2018-08-23",5327.67,5327.67,4947.12,5099.34,1500],["2018-08-24",5327.67,5327.67,5327.67,5327.67,100],["2018-08-27",5632.11,5632.11,5632.11,5632.11,100],["2018-08-28",5784.33,5784.33,5784.33,5784.33,200],["2018-08-29",6088.77,6088.77,5327.67,6088.77,5000],["2018-08-30",6088.77,6088.77,6088.77,6088.77,200],["2018-08-31",6088.77,6088.77,6088.77,6088.77,0],["2018-09-04",5860.44,5860.44,5784.33,5784.33,400],["2018-09-05",5860.44,5860.44,5860.44,5860.44,0],["2018-09-06",5023.23,6088.77,5023.23,5023.23,5700],["2018-09-07",5251.56,5327.67,5251.56,5327.67,8700],["2018-09-10",5327.67,5327.67,5327.67,5327.67,9500],["2018-09-11",5327.67,5327.67,5327.67,5327.67,0],["2018-09-12",5327.67,5327.67,5327.67,5327.67,1000],["2018-09-13",5327.67,5327.67,5327.67,5327.67,0],["2018-09-14",5327.67,5632.11,5327.67,5632.11,3200],["2018-09-17",5632.11,5632.11,5632.11,5632.11,300],["2018-09-18",5632.11,5632.11,5632.11,5632.11,200],["2018-09-19",5632.11,5632.11,5632.11,5632.11,0],["2018-09-20",5708.22,5708.22,5479.89,5708.22,57900],["2018-09-21",5708.22,5708.22,5556.0,5708.22,14800],["2018-09-24",5860.44,6088.77,5860.44,6088.77,10300],["2018-09-25",6088.77,6164.88,6012.66,6164.88,19000],["2018-09-26",6164.88,6164.88,6164.88,6164.88,53800],["2018-09-27",6164.88,6240.99,6164.88,6240.99,700],["2018-09-28",6240.99,6240.99,6240.99,6240.99,500],["2018-10-01",6240.99,6240.99,6240.99,6240.99,6400],["2018-10-02",6164.88,6240.99,6164.88,6240.99,300],["2018-10-03",6240.99,6240.99,6240.99,6240.99,200],["2018-10-04",6088.77,6088.77,6088.77,6088.77,100],["2018-10-05",6088.77,6088.77,6088.77,6088.77,500],["2018-10-08",6088.77,6088.77,6088.77,6088.77,200],["2018-10-09",6088.77,6088.77,6088.77,6088.77,200],["2018-10-10",6088.77,6088.77,6088.77,6088.77,200],["2018-10-11",6246.92,6325.99,6088.77,6088.77,1200],["2018-10-12",6246.92,6325.99,6246.92,6325.99,2900],["2018-10-15",6325.99,6325.99,6325.99,6325.99,300],["2018-10-16",6246.92,6325.99,6246.92,6325.99,600],["2018-10-17",6325.99,6405.07,6325.99,6325.99,14400],["2018-10-18",6325.99,6325.99,6325.99,6325.99,0],["2018-10-19",6325.99,6325.99,6325.99,6325.99,0],["2018-10-22",6325.99,6325.99,6325.99,6325.99,8400],["2018-10-23",6325.99,6325.99,6325.99,6325.99,14500],["2018-10-24",6325.99,6325.99,6325.99,6325.99,15000],["2018-10-25",5377.09,6325.99,5377.09,6325.99,3300],["2018-10-26",6325.99,6325.99,6325.99,6325.99,300],["2018-10-29",6325.99,6325.99,6325.99,6325.99,500],["2018-10-30",6325.99,6325.99,6167.84,6167.84,4800],["2018-10-31",6088.77,6325.99,6088.77,6325.99,9800],["2018-11-01",6325.99,6325.99,6088.77,6088.77,5400],["2018-11-02",6325.99,6563.22,6088.77,6563.22,1523100],["2018-11-05",6325.99,6325.99,6325.99,6325.99,2000],["2018-11-06",6325.99,6325.99,6325.99,6325.99,1600],["2018-11-07",6325.99,6325.99,6325.99,6325.99,3500],["2018-11-08",6088.77,6325.99,6088.77,6325.99,300],["2018-11-09",6325.99,6325.99,6246.92,6246.92,1700],["2018-11-12",6325.99,6325.99,6246.92,6246.92,1200],["2018-11-13",6246.92,6325.99,6246.92,6325.99,9500],["2018-11-14",6325.99,6325.99,6325.99,6325.99,19600],["2018-11-15",6325.99,6325.99,6325.99,6325.99,1000],["2018-11-16",6325.99,6325.99,5930.62,6325.99,8500],["2018-11-19",6325.99,6325.99,6325.99,6325.99,1000],["2018-11-20",6325.99,6325.99,6325.99,6325.99,300],["2018-11-21",6325.99,6325.99,6325.99,6325.99,200],["2018-11-22",6325.99,6325.99,6325.99,6325.99,0],["2018-11-23",6325.99,6325.99,6325.99,6325.99,0],["2018-11-26",6325.99,6325.99,6325.99,6325.99,500],["2018-11-27",6325.99,6325.99,6325.99,6325.99,0],["2018-11-28",6325.99,6405.07,6325.99,6325.99,28600],["2018-11-29",6325.99,6325.99,6325.99,6325.99,6400],["2018-11-30",6325.99,6325.99,6325.99,6325.99,5300],["2018-12-03",6325.99,6325.99,6325.99,6325.99,1500],["2018-12-04",6325.99,6325.99,6325.99,6325.99,0],["2018-12-05",6325.99,6325.99,6325.99,6325.99,0],["2018-12-06",6325.99,6325.99,6325.99,6325.99,300],["2018-12-07",6325.99,6325.99,6325.99,6325.99,300],["2018-12-10",6325.99,6325.99,6325.99,6325.99,0],["2018-12-11",6325.99,6325.99,6325.99,6325.99,100],["2018-12-12",6325.99,6325.99,6325.99,6325.99,0],["2018-12-13",6325.99,6325.99,6325.99,6325.99,0],["2018-12-14",6325.99,6325.99,6325.99,6325.99,0],["2018-12-17",6325.99,6325.99,6325.99,6325.99,0],["2018-12-18",6325.99,6325.99,6325.99,6325.99,0],["2018-12-19",6246.92,6325.99,6246.92,6325.99,300],["2018-12-20",6325.99,6325.99,6325.99,6325.99,0],["2018-12-21",6325.99,6325.99,6325.99,6325.99,0],["2018-12-24",6325.99,6325.99,6325.99,6325.99,300],["2018-12-25",6325.99,6325.99,6325.99,6325.99,0],["2018-12-26",6325.99,6325.99,6325.99,6325.99,200],["2018-12-27",6325.99,6325.99,6325.99,6325.99,700],["2018-12-28",6325.99,6325.99,6325.99,6325.99,4200],["2019-01-02",6325.99,6325.99,6325.99,6325.99,600],["2019-01-03",6325.99,6325.99,6325.99,6325.99,300],["2019-01-04",6325.99,6325.99,6325.99,6325.99,0],["2019-01-07",6325.99,6325.99,6325.99,6325.99,300],["2019-01-08",6325.99,6325.99,6325.99,6325.99,200],["2019-01-09",6325.99,6325.99,6325.99,6325.99,200],["2019-01-10",6325.99,6325.99,6325.99,6325.99,200],["2019-01-11",6325.99,6325.99,6325.99,6325.99,300],["2019-01-14",6325.99,6800.44,6325.99,6800.44,1200],["2019-01-15",6800.44,6800.44,5614.32,5614.32,1100],["2019-01-16",6800.44,6800.44,6800.44,6800.44,500],["2019-01-17",6800.44,6800.44,6800.44,6800.44,500],["2019-01-18",6721.37,6721.37,6721.37,6721.37,200],["2019-01-21",6642.29,6721.37,6484.14,6484.14,4300],["2019-01-22",6563.22,6563.22,6563.22,6563.22,300],["2019-01-23",6563.22,6563.22,6563.22,6563.22,300],["2019-01-24",6563.22,6563.22,6563.22,6563.22,200],["2019-01-25",6563.22,6563.22,6563.22,6563.22,300],["2019-01-28",6563.22,6563.22,6563.22,6563.22,300],["2019-01-29",6563.22,6563.22,6563.22,6563.22,200],["2019-01-30",6721.37,6721.37,6721.37,6721.37,300],["2019-01-31",6721.37,6721.37,6721.37,6721.37,300],["2019-02-01",6721.37,6721.37,6721.37,6721.37,300],["2019-02-11",6642.29,6642.29,6642.29,6642.29,300],["2019-02-12",6642.29,6642.29,6642.29,6642.29,200],["2019-02-13",6642.29,6642.29,6642.29,6642.29,100],["2019-02-14",6642.29,6642.29,6642.29,6642.29,300],["2019-02-15",6642.29,6642.29,6642.29,6642.29,500],["2019-02-18",6642.29,6642.29,6642.29,6642.29,300],["2019-02-19",6642.29,6642.29,6642.29,6642.29,200],["2019-02-20",6642.29,6642.29,6642.29,6642.29,300],["2019-02-21",6563.22,6563.22,6405.07,6405.07,2200],["2019-02-22",6405.07,6405.07,6405.07,6405.07,400],["2019-02-25",6405.07,6405.07,6405.07,6405.07,0],["2019-02-26",6325.99,6325.99,6325.99,6325.99,2000],["2019-02-27",6325.99,6325.99,6325.99,6325.99,500],["2019-02-28",6167.84,6246.92,6167.84,6246.92,2200],["2019-03-01",6246.92,6325.99,6246.92,6325.99,2000],["2019-03-04",6325.99,6325.99,6325.99,6325.99,300],["2019-03-05",6325.99,6325.99,6325.99,6325.99,500],["2019-03-06",6325.99,6325.99,6325.99,6325.99,200],["2019-03-07",6325.99,6325.99,6325.99,6325.99,200],["2019-03-08",6325.99,7274.89,6325.99,7274.89,23600],["2019-03-11",6563.22,6879.52,6563.22,6879.52,3900],["2019-03-12",6958.59,6958.59,6958.59,6958.59,200],["2019-03-13",6958.59,7037.67,6800.44,6800.44,700],["2019-03-14",6958.59,6958.59,6721.37,6721.37,400],["2019-03-15",6800.44,6879.52,6800.44,6879.52,2300],["2019-03-18",6879.52,6879.52,6879.52,6879.52,500],["2019-03-19",6721.37,6721.37,6721.37,6721.37,300],["2019-03-20",6721.37,6721.37,6721.37,6721.37,300],["2019-03-21",6721.37,6721.37,6721.37,6721.37,400300],["2019-03-22",6800.44,6800.44,6800.44,6800.44,400],["2019-03-25",6800.44,6800.44,6800.44,6800.44,300],["2019-03-26",6721.37,6800.44,6721.37,6800.44,700],["2019-03-27",6721.37,6721.37,6721.37,6721.37,300],["2019-03-28",6800.44,6800.44,6800.44,6800.44,300],["2019-03-29",6800.44,6800.44,6800.44,6800.44,200],["2019-04-01",6800.44,6800.44,6800.44,6800.44,300],["2019-04-02",6800.44,6800.44,6800.44,6800.44,300],["2019-04-03",6800.44,6800.44,6800.44,6800.44,300],["2019-04-04",6721.37,6800.44,6721.37,6800.44,600],["2019-04-05",6721.37,6721.37,6721.37,6721.37,200],["2019-04-08",6721.37,6721.37,6721.37,6721.37,1200],["2019-04-09",6721.37,6721.37,6721.37,6721.37,200],["2019-04-10",6721.37,6721.37,6721.37,6721.37,300],["2019-04-11",6800.44,6800.44,6800.44,6800.44,300],["2019-04-12",6800.44,6800.44,6800.44,6800.44,300],["2019-04-16",6800.44,6800.44,6800.44,6800.44,200],["2019-04-17",6879.52,6879.52,6879.52,6879.52,300],["2019-04-18",6800.44,6800.44,6800.44,6800.44,200],["2019-04-19",6800.44,6800.44,6800.44,6800.44,300],["2019-04-22",6800.44,6879.52,5851.54,6879.52,1100],["2019-04-23",6800.44,6800.44,6800.44,6800.44,200],["2019-04-24",6800.44,6800.44,6800.44,6800.44,300],["2019-04-25",6800.44,6800.44,6800.44,6800.44,200],["2019-04-26",6800.44,6800.44,6800.44,6800.44,300],["2019-05-02",6800.44,6800.44,6800.44,6800.44,200],["2019-05-03",6800.44,6800.44,6800.44,6800.44,200],["2019-05-06",6800.44,6800.44,6800.44,6800.44,200],["2019-05-07",6325.99,6958.59,6325.99,6800.44,7200],["2019-05-08",6800.44,6800.44,6800.44,6800.44,200],["2019-05-09",6721.37,6800.44,6721.37,6800.44,1100],["2019-05-10",6325.99,6800.44,6325.99,6800.44,800],["2019-05-13",6800.44,6800.44,6088.77,6800.44,1800],["2019-05-14",6800.44,6800.44,6721.37,6721.37,300],["2019-05-15",6325.99,6325.99,5930.62,5930.62,1800],["2019-05-16",6088.77,6088.77,6088.77,6088.77,200],["2019-05-17",6484.14,6484.14,5930.62,5930.62,5300],["2019-05-20",6325.99,6325.99,6325.99,6325.99,300],["2019-05-21",6325.99,6325.99,6325.99,6325.99,200],["2019-05-22",6325.99,6325.99,6325.99,6325.99,300],["2019-05-23",6325.99,6325.99,6325.99,6325.99,200],["2019-05-24",6246.92,6246.92,6246.92,6246.92,200],["2019-05-27",6246.92,6325.99,6246.92,6325.99,1100],["2019-05-28",6325.99,6325.99,6325.99,6325.99,200],["2019-05-29",6325.99,6325.99,6325.99,6325.99,200],["2019-05-30",6325.99,6325.99,6325.99,6325.99,300],["2019-05-31",6325.99,6325.99,6325.99,6325.99,100],["2019-06-03",6325.99,6325.99,6325.99,6325.99,300],["2019-06-04",6484.14,6484.14,6484.14,6484.14,100],["2019-06-05",6325.99,6325.99,6325.99,6325.99,100],["2019-06-06",6325.99,6325.99,6325.99,6325.99,200],["2019-06-07",6246.92,6325.99,6246.92,6325.99,1100],["2019-06-10",6325.99,6325.99,6325.99,6325.99,1960],["2019-06-11",6325.99,6325.99,6325.99,6325.99,200],["2019-06-12",6325.99,6325.99,6325.99,6325.99,200],["2019-06-13",6325.99,6325.99,6325.99,6325.99,100],["2019-06-14",6325.99,6325.99,6325.99,6325.99,600],["2019-06-17",6325.99,6325.99,6325.99,6325.99,200],["2019-06-18",6325.99,6325.99,6325.99,6325.99,300],["2019-06-19",6325.99,6325.99,6325.99,6325.99,200],["2019-06-20",6325.99,6325.99,6325.99,6325.99,100],["2019-06-21",6325.99,6325.99,6325.99,6325.99,200],["2019-06-24",6325.99,6325.99,6325.99,6325.99,200],["2019-06-25",6325.99,6325.99,6325.99,6325.99,200],["2019-06-26",6325.99,6325.99,6325.99,6325.99,100],["2019-06-27",6325.99,6325.99,6325.99,6325.99,100],["2019-06-28",6325.99,6325.99,6325.99,6325.99,100],["2019-07-01",5930.62,5930.62,5930.62,5930.62,100],["2019-07-02",6325.99,6325.99,6325.99,6325.99,200],["2019-07-03",6325.99,6325.99,6325.99,6325.99,500],["2019-07-04",6325.99,6325.99,5377.09,5535.24,3000],["2019-07-05",6246.92,6246.92,6246.92,6246.92,200],["2019-07-08",6325.99,6325.99,6325.99,6325.99,200],["2019-07-09",6405.07,6405.07,6405.07,6405.07,200],["2019-07-10",6405.07,6484.14,6405.07,6405.07,500],["2019-07-11",6325.99,6325.99,6325.99,6325.99,100],["2019-07-12",6325.99,6325.99,6325.99,6325.99,100],["2019-07-15",5930.62,5930.62,5930.62,5930.62,1000],["2019-07-16",5614.32,5614.32,5535.24,5535.24,10600],["2019-07-17",5614.32,5614.32,5535.24,5535.24,10500],["2019-07-18",6246.92,6246.92,6246.92,6246.92,300],["2019-07-19",6009.69,6009.69,6009.69,6009.69,500],["2019-07-22",5693.39,5772.47,5693.39,5772.47,2000],["2019-07-23",5851.54,5851.54,5851.54,5851.54,1700],["2019-07-24",5851.54,5851.54,5851.54,5851.54,200],["2019-07-25",5851.54,5851.54,5851.54,5851.54,1000],["2019-07-26",5772.47,5772.47,5772.47,5772.47,2200],["2019-07-29",5851.54,5851.54,5851.54,5851.54,700],["2019-07-30",5851.54,5851.54,5851.54,5851.54,1700],["2019-07-31",5851.54,5851.54,5851.54,5851.54,200],["2019-08-01",5772.47,5851.54,5772.47,5851.54,4100],["2019-08-02",6246.92,6246.92,6246.92,6246.92,800],["2019-08-05",5930.62,5930.62,5930.62,5930.62,1000],["2019-08-06",6246.92,6246.92,6246.92,6246.92,200],["2019-08-07",6246.92,6246.92,6246.92,6246.92,100],["2019-08-08",6246.92,6246.92,6246.92,6246.92,100],["2019-08-09",6246.92,6246.92,6162.5,6162.5,900],["2019-08-12",6246.92,6246.92,6246.92,6246.92,300],["2019-08-13",6246.92,6246.92,6246.92,6246.92,200],["2019-08-14",6500.17,6500.17,6500.17,6500.17,200],["2019-08-15",6500.17,6500.17,6500.17,6500.17,100],["2019-08-16",6500.17,6500.17,6415.75,6415.75,600],["2019-08-19",6415.75,6415.75,6415.75,6415.75,200],["2019-08-20",6500.17,6500.17,6500.17,6500.17,100],["2019-08-21",6500.17,6500.17,6500.17,6500.17,200],["2019-08-22",6500.17,6500.17,6500.17,6500.17,200],["2019-08-23",6753.42,6753.42,6753.42,6753.42,300],["2019-08-26",6922.26,6922.26,6922.26,6922.26,900],["2019-08-27",6922.26,6922.26,6922.26,6922.26,0],["2019-08-28",6922.26,6922.26,6922.26,6922.26,200],["2019-08-29",6922.26,6922.26,6922.26,6922.26,300],["2019-08-30",7006.68,7006.68,7006.68,7006.68,500],["2019-09-03",6922.26,6922.26,6922.26,6922.26,100],["2019-09-04",6922.26,6922.26,6922.26,6922.26,200],["2019-09-05",6922.26,6922.26,6922.26,6922.26,200],["2019-09-06",6922.26,6922.26,6922.26,6922.26,200],["2019-09-09",6331.34,6331.34,6331.34,6331.34,500],["2019-09-10",6331.34,6331.34,6331.34,6331.34,1000],["2019-09-11",6331.34,6331.34,6331.34,6331.34,500],["2019-09-12",6331.34,6331.34,6331.34,6331.34,500],["2019-09-13",6331.34,6331.34,6331.34,6331.34,300],["2019-09-16",6500.17,6500.17,6500.17,6500.17,500],["2019-09-17",6415.75,6415.75,6415.75,6415.75,300],["2019-09-18",6753.42,6753.42,6753.42,6753.42,1000],["2019-09-19",7006.68,7006.68,7006.68,7006.68,200],["2019-09-20",7175.51,7175.51,7175.51,7175.51,600],["2019-09-23",7175.51,7175.51,7175.51,7175.51,300],["2019-09-24",7175.51,7175.51,7175.51,7175.51,500],["2019-09-25",7175.51,7175.51,7175.51,7175.51,500],["2019-09-26",7175.51,7175.51,7175.51,7175.51,300],["2019-09-27",7175.51,7175.51,7175.51,7175.51,500],["2019-09-30",7175.51,7175.51,7175.51,7175.51,300],["2019-10-01",7175.51,7175.51,7175.51,7175.51,500],["2019-10-02",7175.51,7175.51,7175.51,7175.51,500],["2019-10-03",7175.51,7175.51,7175.51,7175.51,800],["2019-10-04",6415.75,6415.75,6331.34,6331.34,126500],["2019-10-07",6331.34,6331.34,5487.16,5487.16,2000],["2019-10-08",6246.92,6246.92,6246.92,6246.92,500],["2019-10-09",5909.25,5909.25,5909.25,5909.25,2000],["2019-10-10",6415.75,6415.75,5909.25,5909.25,500],["2019-10-11",6331.34,6331.34,6331.34,6331.34,400],["2019-10-14",6584.59,6584.59,6584.59,6584.59,400],["2019-10-15",6500.17,6500.17,6500.17,6500.17,600],["2019-10-16",6922.26,6922.26,6922.26,6922.26,1000],["2019-10-17",7006.68,7006.68,7006.68,7006.68,1000],["2019-10-18",7091.1,7091.1,7091.1,7091.1,500],["2019-10-21",7091.1,7091.1,7091.1,7091.1,800],["2019-10-22",7006.68,7006.68,7006.68,7006.68,200],["2019-10-23",6331.34,6922.26,6331.34,6331.34,3600],["2019-10-24",6246.92,6246.92,6246.92,6246.92,1000],["2019-10-25",6246.92,6246.92,6246.92,6246.92,1000],["2019-10-28",6246.92,6246.92,6246.92,6246.92,400],["2019-10-29",6753.42,6753.42,6753.42,6753.42,500],["2019-10-30",6753.42,6753.42,6753.42,6753.42,700],["2019-10-31",5909.25,5909.25,5909.25,5909.25,400],["2019-11-01",6331.34,6331.34,6331.34,6331.34,200],["2019-11-04",6162.5,6162.5,6162.5,6162.5,1000],["2019-11-05",6500.17,6500.17,6500.17,6500.17,1000],["2019-11-06",7091.1,7091.1,7091.1,7091.1,500],["2019-11-07",7259.93,7259.93,7259.93,7259.93,500],["2019-11-08",7091.1,7091.1,7091.1,7091.1,500],["2019-11-11",7175.51,7175.51,7175.51,7175.51,200],["2019-11-12",7175.51,7175.51,7175.51,7175.51,200],["2019-11-13",7175.51,7175.51,7175.51,7175.51,200],["2019-11-14",7091.1,7091.1,7091.1,7091.1,1000],["2019-11-15",7175.51,7175.51,7175.51,7175.51,800],["2019-11-18",7006.68,7006.68,7006.68,7006.68,1645],["2019-11-19",6331.34,6331.34,6331.34,6331.34,4000],["2019-11-20",6922.26,6922.26,6922.26,6922.26,1000],["2019-11-21",6669.01,6669.01,6669.01,6669.01,500],["2019-11-22",6669.01,6669.01,6669.01,6669.01,500],["2019-11-25",6162.5,6162.5,6162.5,6162.5,400],["2019-11-26",6331.34,6331.34,6331.34,6331.34,300],["2019-11-27",7175.51,7175.51,7175.51,7175.51,600],["2019-11-28",6415.75,6415.75,6415.75,6415.75,100],["2019-11-29",6331.34,6331.34,6331.34,6331.34,200],["2019-12-02",7175.51,7175.51,5487.16,7091.1,5600],["2019-12-03",5571.58,5571.58,5571.58,5571.58,100],["2019-12-04",6331.34,6331.34,6078.08,6078.08,1200],["2019-12-05",6246.92,6669.01,6246.92,6669.01,500],["2019-12-06",6331.34,6331.34,5824.83,6331.34,1300],["2019-12-09",6584.59,6584.59,6500.17,6500.17,600],["2019-12-10",6753.42,6753.42,6753.42,6753.42,200],["2019-12-11",6753.42,6753.42,6162.5,6753.42,1200],["2019-12-12",6753.42,6753.42,6753.42,6753.42,500],["2019-12-13",5993.66,5993.66,5824.83,5824.83,4000],["2019-12-16",6500.17,6500.17,6500.17,6500.17,400],["2019-12-17",6584.59,6584.59,6584.59,6584.59,300],["2019-12-18",6584.59,6584.59,6584.59,6584.59,100],["2019-12-19",6415.75,6415.75,6415.75,6415.75,200],["2019-12-20",6331.34,6331.34,6331.34,6331.34,1200],["2019-12-23",5824.83,5824.83,5740.41,5740.41,800],["2019-12-24",6246.92,6246.92,6246.92,6246.92,300],["2019-12-25",5824.83,5824.83,5824.83,5824.83,400],["2019-12-26",5740.41,5740.41,5740.41,5740.41,500],["2019-12-27",5824.83,5824.83,5655.99,5655.99,700],["2019-12-30",6246.92,6246.92,6246.92,6246.92,300],["2019-12-31",5740.41,5740.41,5740.41,5740.41,500],["2020-01-02",6162.5,6162.5,6162.5,6162.5,300],["2020-01-03",6246.92,6246.92,5487.16,5487.16,600],["2020-01-06",6331.34,6331.34,6331.34,6331.34,300],["2020-01-07",5740.41,5740.41,5740.41,5740.41,300],["2020-01-08",6162.5,6162.5,6162.5,6162.5,500],["2020-01-09",5655.99,5655.99,5655.99,5655.99,200],["2020-01-10",6246.92,6246.92,6246.92,6246.92,300],["2020-01-13",6246.92,6246.92,5318.32,5318.32,700],["2020-01-14",6162.5,6162.5,6162.5,6162.5,300],["2020-01-15",5824.83,5824.83,5824.83,5824.83,200],["2020-01-16",6078.08,6078.08,5909.25,5909.25,800],["2020-01-17",6246.92,6246.92,6246.92,6246.92,100],["2020-01-20",6331.34,6331.34,6331.34,6331.34,100],["2020-01-21",5740.41,5740.41,5740.41,5740.41,3200],["2020-01-22",6246.92,6246.92,6246.92,6246.92,200],["2020-01-30",5824.83,5824.83,5824.83,5824.83,200],["2020-01-31",6162.5,6162.5,6162.5,6162.5,200],["2020-02-03",5909.25,5909.25,5909.25,5909.25,100],["2020-02-04",5909.25,5909.25,5909.25,5909.25,100],["2020-02-05",6246.92,6246.92,6246.92,6246.92,500],["2020-02-06",5909.25,5909.25,5909.25,5909.25,200],["2020-02-07",6162.5,6162.5,6162.5,6162.5,300],["2020-02-10",6246.92,6246.92,6246.92,6246.92,100],["2020-02-11",5993.66,5993.66,5993.66,5993.66,400],["2020-02-12",5740.41,5993.66,5740.41,5993.66,9400],["2020-02-13",5740.41,5740.41,5655.99,5655.99,300],["2020-02-14",6331.34,6331.34,6246.92,6246.92,400],["2020-02-17",6078.08,7091.1,6078.08,7091.1,300],["2020-02-18",7006.68,7006.68,7006.68,7006.68,300],["2020-02-19",5993.66,5993.66,5993.66,5993.66,100],["2020-02-20",6584.59,6584.59,5909.25,5909.25,1000],["2020-02-21",6078.08,6078.08,6078.08,6078.08,100],["2020-02-24",6753.42,6753.42,6753.42,6753.42,100],["2020-02-25",5993.66,5993.66,5824.83,5824.83,1000],["2020-02-26",6669.01,6669.01,6669.01,6669.01,500],["2020-02-27",5993.66,5993.66,5993.66,5993.66,100],["2020-02-28",6078.08,6078.08,6078.08,6078.08,2700],["2020-03-02",6331.34,6331.34,6331.34,6331.34,300],["2020-03-03",6669.01,6669.01,6669.01,6669.01,300],["2020-03-04",5993.66,5993.66,5993.66,5993.66,300],["2020-03-05",5993.66,5993.66,5993.66,5993.66,300],["2020-03-06",5824.83,5824.83,5824.83,5824.83,400],["2020-03-09",6078.08,6078.08,6078.08,6078.08,30600],["2020-03-10",6246.92,6246.92,6246.92,6246.92,300],["2020-03-11",6246.92,6246.92,6246.92,6246.92,300],["2020-03-12",5993.66,5993.66,5993.66,5993.66,300],["2020-03-13",6246.92,6246.92,6246.92,6246.92,500],["2020-03-16",6415.75,6415.75,6415.75,6415.75,300],["2020-03-17",6584.59,6584.59,6584.59,6584.59,300],["2020-03-18",6584.59,6584.59,6584.59,6584.59,200],["2020-03-19",6753.42,6753.42,6753.42,6753.42,100],["2020-03-20",6669.01,6669.01,6669.01,6669.01,300],["2020-03-23",5824.83,5824.83,5740.41,5740.41,2600],["2020-03-24",6246.92,6246.92,6246.92,6246.92,300],["2020-03-25",6246.92,6246.92,6246.92,6246.92,400],["2020-03-26",6078.08,6078.08,6078.08,6078.08,100],["2020-03-27",5318.32,5318.32,5318.32,5318.32,3000],["2020-03-30",5824.83,5824.83,5824.83,5824.83,300],["2020-03-31",5740.41,5740.41,5740.41,5740.41,200],["2020-04-01",5487.16,5487.16,5487.16,5487.16,500],["2020-04-03",5993.66,5993.66,4811.82,4811.82,400],["2020-04-06",5740.41,5740.41,5740.41,5740.41,100],["2020-04-07",5740.41,5740.41,5740.41,5740.41,500],["2020-04-08",5571.58,5571.58,5571.58,5571.58,300],["2020-04-09",5487.16,5487.16,5487.16,5487.16,300],["2020-04-10",5487.16,5487.16,5487.16,5487.16,200],["2020-04-13",5824.83,5824.83,5824.83,5824.83,300],["2020-04-14",5740.41,5740.41,5740.41,5740.41,200],["2020-04-15",5571.58,5571.58,5571.58,5571.58,200],["2020-04-16",5487.16,5487.16,5487.16,5487.16,200],["2020-04-17",5655.99,5655.99,5655.99,5655.99,500],["2020-04-20",5655.99,5655.99,5655.99,5655.99,200],["2020-04-21",5655.99,5655.99,5655.99,5655.99,200],["2020-04-22",5824.83,5824.83,5824.83,5824.83,300],["2020-04-23",5487.16,5487.16,5487.16,5487.16,500],["2020-04-24",5318.32,5318.32,5065.07,5149.49,4000],["2020-04-27",5824.83,5824.83,5824.83,5824.83,400],["2020-04-28",5824.83,5824.83,5233.9,5233.9,1400],["2020-04-29",5993.66,5993.66,5993.66,5993.66,300],["2020-05-04",5655.99,5655.99,5655.99,5655.99,300],["2020-05-05",5487.16,5487.16,5487.16,5487.16,300],["2020-05-06",5740.41,5740.41,5740.41,5740.41,100],["2020-05-07",5740.41,5740.41,5740.41,5740.41,100],["2020-05-08",5740.41,5740.41,5318.32,5318.32,1200],["2020-05-11",5655.99,5655.99,5655.99,5655.99,500],["2020-05-12",5571.58,5571.58,5571.58,5571.58,100],["2020-05-13",5655.99,5655.99,5655.99,5655.99,100],["2020-05-14",5655.99,5655.99,5655.99,5655.99,100],["2020-05-15",5402.74,5402.74,5402.74,5402.74,100],["2020-05-18",5655.99,5655.99,5065.07,5065.07,1300],["2020-05-19",5402.74,5402.74,5402.74,5402.74,12900],["2020-05-20",5318.32,5318.32,5318.32,5318.32,100],["2020-05-21",4980.65,4980.65,4980.65,4980.65,100],["2020-05-22",5318.32,5318.32,5318.32,5318.32,200],["2020-05-25",5065.07,5065.07,4980.65,4980.65,9000],["2020-05-26",4980.65,4980.65,4980.65,4980.65,800],["2020-05-27",4980.65,4980.65,4980.65,4980.65,200],["2020-05-28",5233.9,5233.9,5233.9,5233.9,500],["2020-05-29",5233.9,5233.9,5233.9,5233.9,100],["2020-06-01",5402.74,5824.83,5402.74,5824.83,1500],["2020-06-02",5740.41,5740.41,5740.41,5740.41,500],["2020-06-03",6078.08,6078.08,6078.08,6078.08,500],["2020-06-04",5655.99,5655.99,5655.99,5655.99,100],["2020-06-05",5065.07,5065.07,5065.07,5065.07,500],["2020-06-08",5065.07,5233.9,5065.07,5233.9,3600],["2020-06-09",5149.49,5149.49,5065.07,5065.07,700],["2020-06-10",5740.41,5740.41,5740.41,5740.41,200],["2020-06-11",6246.92,6246.92,4980.65,4980.65,2000],["2020-06-12",5318.32,5318.32,5318.32,5318.32,100],["2020-06-15",5909.25,5909.25,5909.25,5909.25,1000],["2020-06-16",5740.41,6246.92,5740.41,6246.92,3200],["2020-06-17",6246.92,6331.34,5909.25,5909.25,2000],["2020-06-18",6922.26,6922.26,6922.26,6922.26,800],["2020-06-19",5909.25,5909.25,5909.25,5909.25,2100],["2020-06-22",5909.25,6753.42,5909.25,6753.42,4400],["2020-06-23",6922.26,7006.68,5993.66,6162.5,8200],["2020-06-24",6837.84,6837.84,6837.84,6837.84,300],["2020-06-25",6753.42,6837.84,6753.42,6837.84,3100],["2020-06-26",6331.34,7597.6,6331.34,7428.77,7000],["2020-06-29",6837.84,6922.26,6837.84,6922.26,1100],["2020-06-30",6331.34,6837.84,6162.5,6837.84,16500],["2020-07-01",6837.84,6837.84,6162.5,6331.34,46100],["2020-07-02",6331.34,6753.42,6331.34,6753.42,10100],["2020-07-03",7259.93,7259.93,6331.34,6669.01,11500],["2020-07-06",6331.34,6415.75,6331.34,6331.34,25100],["2020-07-07",6162.5,6669.01,6162.5,6584.59,4900],["2020-07-08",6669.01,6669.01,6162.5,6246.92,5400],["2020-07-09",6669.01,6669.01,6669.01,6669.01,200],["2020-07-10",6669.01,6669.01,6669.01,6669.01,200],["2020-07-13",6584.59,6669.01,6584.59,6669.01,2200],["2020-07-14",6331.34,6331.34,6331.34,6331.34,14500],["2020-07-15",6331.34,6331.34,6331.34,6331.34,14700],["2020-07-16",6331.34,6331.34,6331.34,6331.34,200],["2020-07-17",6331.34,6331.34,6331.34,6331.34,0],["2020-07-20",6331.34,6331.34,6331.34,6331.34,200],["2020-07-21",6331.34,6331.34,6331.34,6331.34,100],["2020-07-22",6331.34,6331.34,6331.34,6331.34,100],["2020-07-23",6753.42,6753.42,6753.42,6753.42,1000],["2020-07-24",6753.42,6753.42,6753.42,6753.42,0],["2020-07-27",6669.01,6669.01,6669.01,6669.01,300],["2020-07-28",6669.01,6669.01,6669.01,6669.01,200],["2020-07-29",6669.01,6669.01,6669.01,6669.01,200],["2020-07-30",6922.26,6922.26,6922.26,6922.26,300],["2020-07-31",6922.26,6922.26,6922.26,6922.26,100],["2020-08-03",7006.68,7006.68,7006.68,7006.68,200],["2020-08-04",5993.66,7006.68,5993.66,7006.68,1600],["2020-08-05",6584.59,6584.59,6500.17,6500.17,2700],["2020-08-06",6922.26,6922.26,6922.26,6922.26,200],["2020-08-07",6922.26,6922.26,6922.26,6922.26,200],["2020-08-10",6837.84,6922.26,6837.84,6922.26,1700],["2020-08-11",7006.68,7006.68,6837.84,6837.84,3700],["2020-08-12",6922.26,6922.26,6922.26,6922.26,0],["2020-08-13",7006.68,7006.68,7006.68,7006.68,200],["2020-08-14",6922.26,6922.26,6922.26,6922.26,100],["2020-08-17",6669.01,6922.26,6669.01,6922.26,400],["2020-08-18",6753.42,6753.42,6753.42,6753.42,300],["2020-08-19",6922.26,6922.26,6922.26,6922.26,200],["2020-08-20",6078.08,6162.5,6078.08,6162.5,2000],["2020-08-21",6246.92,6246.92,6246.92,6246.92,400],["2020-08-24",6584.59,6584.59,6584.59,6584.59,500],["2020-08-25",6669.01,6669.01,6669.01,6669.01,200],["2020-08-26",6162.5,6162.5,6078.08,6078.08,1200],["2020-08-27",6500.17,6500.17,6500.17,6500.17,600],["2020-08-28",6162.5,6500.17,6162.5,6500.17,700],["2020-08-31",6415.75,6415.75,6415.75,6415.75,400],["2020-09-01",6415.75,6415.75,6415.75,6415.75,400],["2020-09-03",6669.01,6669.01,6669.01,6669.01,500],["2020-09-04",6753.42,6753.42,6753.42,6753.42,100],["2020-09-07",6246.92,7006.68,6078.08,6162.5,2600],["2020-09-08",5993.66,6669.01,5993.66,6669.01,800],["2020-09-09",6753.42,6753.42,6753.42,6753.42,200],["2020-09-10",6753.42,6753.42,6753.42,6753.42,500],["2020-09-11",6753.42,6753.42,6753.42,6753.42,100],["2020-09-14",6753.42,6753.42,6753.42,6753.42,400],["2020-09-15",6753.42,6753.42,6753.42,6753.42,200],["2020-09-16",6669.01,6669.01,6669.01,6669.01,1000],["2020-09-17",6669.01,6669.01,6669.01,6669.01,200],["2020-09-18",7344.35,7597.6,7344.35,7597.6,1500],["2020-09-21",7344.35,7344.35,7344.35,7344.35,400],["2020-09-22",7428.77,7428.77,7428.77,7428.77,200],["2020-09-23",7344.35,7344.35,7344.35,7344.35,100],["2020-09-24",7344.35,7344.35,7344.35,7344.35,100],["2020-09-25",7344.35,7344.35,7344.35,7344.35,100],["2020-09-28",7344.35,7344.35,7344.35,7344.35,100],["2020-09-29",7344.35,7344.35,7344.35,7344.35,200],["2020-09-30",6922.26,6922.26,6922.26,6922.26,300],["2020-10-01",6078.08,6922.26,6078.08,6922.26,300],["2020-10-02",6331.34,6331.34,6331.34,6331.34,5000],["2020-10-05",6331.34,6331.34,6331.34,6331.34,1000],["2020-10-06",6331.34,6331.34,6331.34,6331.34,1000],["2020-10-07",6331.34,6331.34,6331.34,6331.34,1000],["2020-10-08",6331.34,6415.75,6331.34,6415.75,2100],["2020-10-09",6415.75,6415.75,6415.75,6415.75,1000],["2020-10-12",6415.75,6415.75,6415.75,6415.75,0],["2020-10-13",6246.92,6246.92,6246.92,6246.92,2400],["2020-10-14",6415.75,6415.75,5909.25,5909.25,2000],["2020-10-15",5993.66,5993.66,5909.25,5993.66,3600],["2020-10-16",6415.75,6415.75,6415.75,6415.75,300],["2020-10-19",6500.17,6500.17,6500.17,6500.17,300],["2020-10-20",6584.59,6584.59,6584.59,6584.59,100],["2020-10-21",6669.01,6669.01,6078.08,6078.08,9000],["2020-10-22",6415.75,6415.75,6415.75,6415.75,300],["2020-10-23",6415.75,6415.75,6415.75,6415.75,700],["2020-10-26",6415.75,6415.75,6415.75,6415.75,200],["2020-10-27",6500.17,6500.17,6500.17,6500.17,200],["2020-10-28",6162.5,6162.5,6162.5,6162.5,700],["2020-10-29",6584.59,6584.59,6584.59,6584.59,200],["2020-10-30",7175.51,7175.51,7175.51,7175.51,1500],["2020-11-02",6753.42,6753.42,6753.42,6753.42,1000],["2020-11-03",7175.51,7175.51,6331.34,6753.42,6000],["2020-11-04",6753.42,6753.42,6753.42,6753.42,1200],["2020-11-05",7091.1,7091.1,7091.1,7091.1,2000],["2020-11-06",7006.68,7006.68,7006.68,7006.68,200],["2020-11-09",7091.1,7091.1,7091.1,7091.1,1000],["2020-11-10",7091.1,7091.1,7091.1,7091.1,200],["2020-11-11",6246.92,6246.92,6246.92,6246.92,500],["2020-11-12",6753.42,6753.42,6753.42,6753.42,100],["2020-11-13",6078.08,6078.08,6078.08,6078.08,1200],["2020-11-16",6500.17,6922.26,6500.17,6922.26,5200],["2020-11-17",6753.42,7175.51,6753.42,7175.51,7500],["2020-11-18",6837.84,6922.26,6837.84,6922.26,2700],["2020-11-19",7175.51,7175.51,7175.51,7175.51,15000],["2020-11-20",7175.51,7259.93,7006.68,7175.51,16300],["2020-11-23",7175.51,7175.51,7175.51,7175.51,200],["2020-11-24",7175.51,7175.51,6246.92,7175.51,6500],["2020-11-25",7597.6,7597.6,7597.6,7597.6,90500],["2020-11-26",8441.78,8441.78,8441.78,8441.78,100],["2020-11-27",8272.95,8272.95,8272.95,8272.95,1300],["2020-11-30",7597.6,8441.78,7597.6,8441.78,21000],["2020-12-01",6669.01,7597.6,6669.01,7597.6,3800],["2020-12-02",8104.11,8104.11,8104.11,8104.11,1000],["2020-12-03",8272.95,8272.95,8272.95,8272.95,1000],["2020-12-04",7597.6,8019.69,7597.6,7597.6,4100],["2020-12-07",7597.6,8441.78,7597.6,8441.78,41300],["2020-12-08",7682.02,7682.02,7597.6,7597.6,48300],["2020-12-09",7597.6,7597.6,7597.6,7597.6,2000],["2020-12-10",7597.6,7597.6,7597.6,7597.6,1000],["2020-12-11",7597.6,7597.6,7597.6,7597.6,15800],["2020-12-14",7682.02,7682.02,7682.02,7682.02,5100],["2020-12-15",7597.6,7597.6,7597.6,7597.6,1000],["2020-12-16",6669.01,8695.03,6669.01,8695.03,8100],["2020-12-17",7850.86,7850.86,7850.86,7850.86,1000],["2020-12-18",8948.29,8948.29,8695.03,8695.03,6000],["2020-12-21",7766.44,8948.29,7766.44,8948.29,2800],["2020-12-22",8948.29,8948.29,8948.29,8948.29,100],["2020-12-23",8779.45,8779.45,8779.45,8779.45,2000],["2020-12-24",7766.44,8779.45,7597.6,7597.6,16500],["2020-12-25",7597.6,8357.36,7597.6,8357.36,300],["2020-12-28",8383.56,8383.56,8383.56,8383.56,400],["2020-12-29",8383.56,8383.56,8383.56,8383.56,200],["2020-12-30",7265.75,7917.81,7172.6,7917.81,450600],["2020-12-31",8197.26,8197.26,8197.26,8197.26,400],["2021-01-04",8290.41,8290.41,8290.41,8290.41,700],["2021-01-05",8290.41,8290.41,8290.41,8290.41,500],["2021-01-06",7452.05,7545.21,7452.05,7452.05,2300],["2021-01-07",7545.21,7545.21,7545.21,7545.21,200],["2021-01-08",7545.21,7545.21,7545.21,7545.21,100],["2021-01-11",7545.21,7545.21,7545.21,7545.21,600],["2021-01-12",7452.05,7638.36,7452.05,7638.36,1100],["2021-01-13",8197.26,8383.56,8197.26,8383.56,4700],["2021-01-14",8383.56,8476.71,8383.56,8476.71,1800],["2021-01-15",9594.52,9594.52,9594.52,9594.52,2000],["2021-01-18",8197.26,9780.82,8197.26,9780.82,8400],["2021-01-19",8849.32,8849.32,8849.32,8849.32,300],["2021-01-20",8849.32,9780.82,7731.51,8849.32,8100],["2021-01-21",7731.51,9594.52,7731.51,9501.37,13100],["2021-01-22",9780.82,10432.88,9780.82,10432.88,23100],["2021-01-25",10432.88,11923.29,9967.12,11923.29,50800],["2021-01-26",10991.78,12575.34,10991.78,12575.34,52500],["2021-01-27",11643.84,13320.55,11643.84,13320.55,150500],["2021-01-28",13134.25,13972.6,11271.23,13972.6,28400],["2021-01-29",13506.85,14997.26,11271.23,13506.85,36600],["2021-02-01",14904.11,14904.11,11830.14,12947.95,15100],["2021-02-02",11736.99,13879.45,11736.99,12575.34,12100],["2021-02-03",11271.23,13320.55,11271.23,11550.68,6700],["2021-02-04",13413.7,13413.7,11457.53,11550.68,12100],["2021-02-05",11457.53,13320.55,10060.27,13320.55,148500],["2021-02-08",11364.38,11457.53,11364.38,11457.53,8100],["2021-02-09",11923.29,11923.29,11643.84,11643.84,10800],["2021-02-17",11550.68,11643.84,11178.08,11550.68,31000],["2021-02-18",11643.84,12575.34,10619.18,10619.18,6800],["2021-02-19",11364.38,11643.84,10060.27,11550.68,10300],["2021-02-22",11643.84,12947.95,11271.23,11271.23,56000],["2021-02-23",12109.59,12109.59,11178.08,11178.08,24200],["2021-02-24",11550.68,12109.59,10898.63,11178.08,9300],["2021-02-25",11643.84,11643.84,11178.08,11178.08,1500],["2021-02-26",11643.84,11643.84,10153.42,10153.42,47400],["2021-03-01",10246.58,11084.93,10060.27,10060.27,41000],["2021-03-02",11736.99,11736.99,9873.97,9873.97,22200],["2021-03-03",11084.93,11084.93,9967.12,10153.42,38800],["2021-03-04",10526.03,10526.03,9687.67,9780.82,41100],["2021-03-05",9873.97,9873.97,9501.37,9873.97,11900],["2021-03-08",10805.48,10898.63,9873.97,10246.58,67900],["2021-03-09",11830.14,11830.14,10339.73,11550.68,327100],["2021-03-10",11550.68,12482.19,11550.68,11830.14,136400],["2021-03-11",11830.14,12668.49,11178.08,11550.68,32400],["2021-03-12",11643.84,11643.84,10805.48,11084.93,65600],["2021-03-15",11084.93,11457.53,10712.33,10712.33,106000],["2021-03-16",10712.33,10805.48,10526.03,10805.48,54200],["2021-03-17",10805.48,11736.99,10805.48,11736.99,93400],["2021-03-18",11457.53,12109.59,11457.53,11736.99,139100],["2021-03-19",11457.53,11923.29,11364.38,11364.38,69594],["2021-03-22",11364.38,11364.38,10991.78,11178.08,75900],["2021-03-23",11271.23,12295.89,11178.08,11643.84,68400],["2021-03-24",11178.08,11643.84,11178.08,11550.68,34100],["2021-03-25",11643.84,11643.84,11178.08,11364.38,46400],["2021-03-26",11271.23,11271.23,10712.33,11084.93,57600],["2021-03-29",12109.59,12109.59,10991.78,11084.93,37200],["2021-03-30",11178.08,11457.53,11178.08,11457.53,27000],["2021-03-31",11364.38,11736.99,11178.08,11364.38,33900],["2021-04-01",11736.99,11736.99,11271.23,11364.38,45600],["2021-04-02",11364.38,11643.84,11084.93,11178.08,93500],["2021-04-05",11271.23,11457.53,11178.08,11271.23,25100],["2021-04-06",11271.23,11271.23,11084.93,11271.23,34700],["2021-04-07",11178.08,11643.84,11084.93,11550.68,115700],["2021-04-08",11550.68,12947.95,11550.68,12854.79,344600],["2021-04-09",12947.95,13506.85,12854.79,12947.95,93300],["2021-04-12",12947.95,13227.4,12761.64,13041.1,141100],["2021-04-13",12761.64,12854.79,12109.59,12109.59,151100],["2021-04-14",12109.59,12295.89,11364.38,12016.44,172400],["2021-04-15",12295.89,12389.04,11923.29,12389.04,68500],["2021-04-16",11830.14,11830.14,11178.08,11457.53,48400],["2021-04-19",13041.1,13041.1,11178.08,11550.68,15300],["2021-04-20",11550.68,12947.95,11364.38,11550.68,73200],["2021-04-22",11643.84,11643.84,10805.48,10991.78,106500],["2021-04-23",11084.93,11084.93,10805.48,10991.78,31800],["2021-04-26",10898.63,10898.63,10339.73,10339.73,33500],["2021-04-27",10526.03,10526.03,9780.82,10246.58,75800],["2021-04-28",10246.58,10246.58,9780.82,10060.27,67800],["2021-04-29",10246.58,10246.58,9501.37,9780.82,108700],["2021-05-04",9780.82,9780.82,9501.37,9687.67,36200],["2021-05-05",9780.82,9967.12,9687.67,9687.67,18200],["2021-05-06",9780.82,9780.82,9501.37,9501.37,27300],["2021-05-07",9967.12,9967.12,9408.22,9594.52,32200],["2021-05-10",10246.58,10619.18,9687.67,10060.27,35700],["2021-05-11",10060.27,10246.58,9873.97,10246.58,35900],["2021-05-12",10246.58,10991.78,10246.58,10991.78,78000],["2021-05-13",11178.08,11364.38,10991.78,11084.93,20200],["2021-05-14",11084.93,11084.93,10526.03,10991.78,23100],["2021-05-17",10526.03,10619.18,10339.73,10339.73,59400],["2021-05-18",10432.88,10526.03,10246.58,10246.58,12000],["2021-05-19",10339.73,10339.73,10153.42,10153.42,32300],["2021-05-20",10246.58,10432.88,9873.97,9967.12,22700],["2021-05-21",11364.38,11364.38,10060.27,10060.27,9700],["2021-05-24",10339.73,10339.73,9967.12,9967.12,24900],["2021-05-25",10060.27,10432.88,9967.12,10060.27,40500],["2021-05-26",9967.12,10246.58,9967.12,10246.58,26000],["2021-05-27",10246.58,10432.88,9873.97,9967.12,24000],["2021-05-28",9967.12,9967.12,9501.37,9967.12,50600],["2021-05-31",9687.67,9687.67,9501.37,9594.52,27400],["2021-06-01",10060.27,10898.63,9594.52,9873.97,31000],["2021-06-02",9873.97,10246.58,9780.82,10060.27,25300],["2021-06-03",10339.73,10339.73,10060.27,10339.73,56800],["2021-06-04",10246.58,11271.23,10060.27,10246.58,38900],["2021-06-07",11084.93,11084.93,10060.27,10432.88,26600],["2021-06-08",10432.88,10712.33,9873.97,10246.58,25600],["2021-06-09",9780.82,10060.27,9594.52,10060.27,28600],["2021-06-10",9780.82,10060.27,9780.82,9967.12,21900],["2021-06-11",9780.82,11178.08,9780.82,10712.33,132300],["2021-06-14",10712.33,10991.78,10153.42,10432.88,172200],["2021-06-15",10712.33,10712.33,10246.58,10339.73,61600],["2021-06-16",10712.33,10712.33,10246.58,10526.03,79400],["2021-06-17",10712.33,10712.33,10153.42,10432.88,35000],["2021-06-18",10432.88,10432.88,10153.42,10432.88,53600],["2021-06-21",10432.88,10432.88,10153.42,10432.88,46300],["2021-06-22",10432.88,11271.23,10432.88,10619.18,69300],["2021-06-23",10712.33,10712.33,10339.73,10339.73,46300],["2021-06-24",10619.18,10619.18,10246.58,10339.73,21800],["2021-06-25",10526.03,10526.03,10153.42,10153.42,38800],["2021-06-28",10619.18,10619.18,10060.27,10153.42,18300],["2021-06-29",10432.88,10432.88,10153.42,10153.42,54000],["2021-06-30",11178.08,11178.08,9967.12,10246.58,25400],["2021-07-01",10339.73,10339.73,9687.67,9687.67,44700],["2021-07-02",11178.08,11178.08,9873.97,9873.97,34000],["2021-07-05",10619.18,10619.18,9594.52,9780.82,25400],["2021-07-06",9780.82,10526.03,9594.52,9594.52,53800],["2021-07-07",10246.58,10246.58,8942.47,9780.82,5200],["2021-07-08",9967.12,9967.12,9873.97,9873.97,9200],["2021-07-09",9873.97,9873.97,9501.37,9501.37,12400],["2021-07-12",9315.07,9594.52,8383.56,8476.71,36900],["2021-07-13",9315.07,9315.07,8756.16,8942.47,8100],["2021-07-14",9035.62,10060.27,8849.32,8942.47,10200],["2021-07-15",9501.37,9501.37,9035.62,9035.62,20400],["2021-07-16",9035.62,9035.62,8756.16,8849.32,19700],["2021-07-19",8849.32,8849.32,8476.71,8476.71,32200],["2021-07-20",8569.86,8849.32,8290.41,8756.16,46600],["2021-07-21",9501.37,9501.37,8569.86,8569.86,4900],["2021-07-22",8849.32,9128.77,8569.86,9128.77,18000],["2021-07-23",8849.32,8942.47,8756.16,8849.32,46700],["2021-07-26",9128.77,9128.77,9128.77,9128.77,100],["2021-07-27",8663.01,8942.47,8663.01,8849.32,2000],["2021-07-28",8849.32,8849.32,8849.32,8849.32,5900],["2021-07-29",8849.32,8942.47,8663.01,8849.32,10800],["2021-07-30",8756.16,8849.32,8476.71,8476.71,9300],["2021-08-02",8849.32,9221.92,8663.01,8663.01,52900],["2021-08-03",9035.62,9035.62,9035.62,9035.62,3800],["2021-08-04",8756.16,8942.47,8663.01,8849.32,68900],["2021-08-05",8849.32,8942.47,8663.01,8849.32,33000],["2021-08-06",8663.01,8849.32,8663.01,8849.32,31200],["2021-08-09",8849.32,8942.47,8849.32,8849.32,34500],["2021-08-10",8849.32,9035.62,8756.16,9035.62,58100],["2021-08-11",9035.62,10153.42,8942.47,10153.42,129200],["2021-08-12",10153.42,10619.18,10060.27,10060.27,61400],["2021-08-13",10153.42,10153.42,9501.37,9780.82,18200],["2021-08-16",9687.67,10246.58,9501.37,9687.67,58200],["2021-08-17",9501.37,9873.97,9315.07,9873.97,68800],["2021-08-18",9408.22,9687.67,9408.22,9594.52,68600],["2021-08-19",9594.52,10153.42,9594.52,10153.42,75700],["2021-08-20",10153.42,10526.03,9873.97,10339.73,174500],["2021-08-23",11364.38,11364.38,9967.12,10153.42,34000],["2021-08-24",9873.97,10153.42,9594.52,9873.97,29900],["2021-08-25",9967.12,10712.33,9594.52,9967.12,36400],["2021-08-26",10153.42,10153.42,9780.82,9967.12,51100],["2021-08-27",10153.42,10153.42,9780.82,9873.97,43000],["2021-08-30",10060.27,11271.23,9873.97,11084.93,464900],["2021-08-31",11178.08,11830.14,10898.63,11550.68,347500],["2021-09-01",11550.68,12109.59,11550.68,12109.59,229800],["2021-09-06",12109.59,13693.15,12109.59,13693.15,853100],["2021-09-07",14438.36,15090.41,13506.85,13972.6,968300],["2021-09-08",13972.6,14531.51,13041.1,14531.51,650600],["2021-09-09",14252.05,15463.01,14252.05,14717.81,783200],["2021-09-10",14717.81,14904.11,14158.9,14531.51,945700],["2021-09-13",14624.66,14624.66,13786.3,13972.6,581300],["2021-09-14",14065.75,14065.75,13506.85,13879.45,430300],["2021-09-15",13693.15,15183.56,13693.15,15090.41,561100],["2021-09-16",14904.11,16767.12,14904.11,16767.12,1019100],["2021-09-17",16673.97,17605.48,16208.22,16394.52,567000],["2021-09-20",15742.47,16394.52,15556.16,15835.62,558300],["2021-09-21",15556.16,16021.92,14904.11,15835.62,566500],["2021-09-22",15835.62,17139.73,15463.01,16580.82,473100],["2021-09-23",16767.12,18164.38,16767.12,17698.63,965900],["2021-09-24",17698.63,17698.63,16487.67,16487.67,464000],["2021-09-27",16487.67,16767.12,15649.32,15649.32,338800],["2021-09-28",15742.47,16208.22,15276.71,16208.22,235900],["2021-09-29",15928.77,16394.52,15369.86,15742.47,326500],["2021-09-30",15835.62,16301.37,15556.16,15928.77,328600],["2021-10-01",15835.62,15928.77,15090.41,15556.16,609300],["2021-10-04",15556.16,15556.16,14345.21,14624.66,604100],["2021-10-05",14717.81,15276.71,14624.66,15090.41,363000],["2021-10-06",15090.41,15463.01,14717.81,15463.01,368600],["2021-10-07",15556.16,16767.12,15463.01,16115.07,492147],["2021-10-08",16115.07,16115.07,15463.01,15928.77,426900],["2021-10-11",15742.47,15835.62,15369.86,15463.01,276400],["2021-10-12",15463.01,15928.77,14997.26,15928.77,380100],["2021-10-13",15835.62,16487.67,15649.32,15835.62,407200],["2021-10-14",15835.62,16021.92,15649.32,16021.92,260400],["2021-10-15",16021.92,16021.92,15556.16,15742.47,206100],["2021-10-18",15742.47,15742.47,15276.71,15649.32,170000],["2021-10-19",15742.47,16673.97,15463.01,16115.07,331000],["2021-10-20",16301.37,16301.37,15556.16,15742.47,244700],["2021-10-21",15835.62,16021.92,15556.16,15649.32,154000],["2021-10-22",15649.32,16953.42,15556.16,16953.42,962800],["2021-10-25",16953.42,17884.93,16953.42,17139.73,439800],["2021-10-26",17512.33,17512.33,16580.82,16953.42,412500],["2021-10-27",16953.42,17419.18,16953.42,17046.58,388300],["2021-10-28",17046.58,17139.73,16487.67,16860.27,452800],["2021-10-29",16860.27,18536.99,16767.12,18443.84,1015300],["2021-11-01",18630.14,18630.14,17512.33,17512.33,694700],["2021-11-02",17605.48,17698.63,17326.03,17605.48,434400],["2021-11-03",17605.48,17698.63,14810.96,16208.22,966100],["2021-11-04",16208.22,16767.12,15649.32,16487.67,234900],["2021-11-05",16487.67,16673.97,15928.77,16301.37,230200],["2021-11-08",16115.07,16394.52,16021.92,16301.37,265500],["2021-11-09",16208.22,16580.82,15928.77,16021.92,326900],["2021-11-10",16208.22,16208.22,15835.62,16115.07,453900],["2021-11-11",16115.07,16580.82,15928.77,16301.37,334700],["2021-11-12",16208.22,17326.03,16021.92,17046.58,636900],["2021-11-15",17046.58,17698.63,16860.27,17698.63,945000],["2021-11-16",17605.48,17698.63,16580.82,17046.58,440500],["2021-11-17",17046.58,17139.73,16487.67,16953.42,296300],["2021-11-18",16860.27,16953.42,16673.97,16953.42,453000],["2021-11-19",16953.42,17512.33,14531.51,16860.27,771500],["2021-11-22",16860.27,16860.27,14438.36,15463.01,439900],["2021-11-23",15369.86,15742.47,14531.51,15742.47,240300],["2021-11-24",15742.47,15742.47,15276.71,15463.01,189400],["2021-11-25",15463.01,15742.47,15090.41,15369.86,288000],["2021-11-26",15369.86,15369.86,14904.11,15183.56,266300],["2021-11-29",15183.56,15183.56,14531.51,14997.26,304100],["2021-11-30",14997.26,16673.97,14997.26,16208.22,538008],["2021-12-01",15835.62,16208.22,15649.32,16115.07,193200],["2021-12-02",16115.07,16208.22,15649.32,15742.47,178200],["2021-12-03",15928.77,15928.77,14997.26,14997.26,188300],["2021-12-06",14997.26,15276.71,14624.66,14624.66,237300],["2021-12-07",14810.96,15276.71,14810.96,15183.56,142700],["2021-12-08",15090.41,15369.86,14997.26,15276.71,102000],["2021-12-09",14904.11,15369.86,14717.81,15276.71,100200],["2021-12-10",15369.86,15649.32,14904.11,15276.71,147300],["2021-12-13",15369.86,16115.07,15276.71,16021.92,342700],["2021-12-14",16021.92,16208.22,15649.32,15835.62,210500],["2021-12-15",15928.77,15928.77,15369.86,15742.47,174100],["2021-12-16",15835.62,15835.62,15090.41,15649.32,151700],["2021-12-17",15556.16,15742.47,15183.56,15276.71,213800],["2021-12-20",15649.32,15649.32,14997.26,15090.41,103600],["2021-12-21",15276.71,15835.62,14810.96,15649.32,375800],["2021-12-22",15649.32,16021.92,15183.56,15556.16,182700],["2021-12-23",15742.47,15835.62,14904.11,15090.41,252200],["2021-12-24",15463.01,15649.32,14997.26,14997.26,101700],["2021-12-27",15369.86,15463.01,14904.11,15090.41,197500],["2021-12-28",15090.41,15183.56,14624.66,14904.11,224000],["2021-12-29",14904.11,14997.26,14717.81,14904.11,139500],["2021-12-30",14904.11,15276.71,14810.96,14904.11,80000],["2021-12-31",14904.11,15090.41,14531.51,14810.96,202200],["2022-01-04",14717.81,15276.71,14624.66,14810.96,97000],["2022-01-05",14904.11,15090.41,14624.66,14810.96,196855],["2022-01-06",14810.96,15276.71,14531.51,14997.26,285000],["2022-01-07",14810.96,15090.41,14624.66,14624.66,201800],["2022-01-10",14810.96,14810.96,14345.21,14438.36,318300],["2022-01-11",14531.51,14531.51,13786.3,13972.6,416600],["2022-01-12",14158.9,14158.9,13413.7,13600.0,193100],["2022-01-13",13693.15,13693.15,12482.19,12854.79,238500],["2022-01-14",12854.79,12854.79,11923.29,12389.04,147600],["2022-01-17",11643.84,12854.79,11643.84,11736.99,106300],["2022-01-18",12109.59,12109.59,11084.93,11271.23,136100],["2022-01-19",11271.23,11457.53,10991.78,11178.08,74900],["2022-01-20",11178.08,12016.44,11178.08,11923.29,88100],["2022-01-21",11736.99,12109.59,11736.99,11830.14,98900],["2022-01-24",11830.14,11830.14,11271.23,11271.23,43800],["2022-01-25",11364.38,11550.68,11084.93,11550.68,77200],["2022-01-26",11364.38,11457.53,11178.08,11271.23,57300],["2022-01-27",11271.23,11271.23,10991.78,11084.93,59500],["2022-01-28",11271.23,11457.53,11084.93,11364.38,47000],["2022-02-07",11271.23,11643.84,11271.23,11457.53,85600],["2022-02-08",11550.68,11923.29,11550.68,11643.84,57100],["2022-02-09",11736.99,11923.29,11643.84,11830.14,104000],["2022-02-10",11736.99,12016.44,11643.84,11830.14,88300],["2022-02-11",12016.44,12016.44,11736.99,11923.29,43000],["2022-02-14",11923.29,11923.29,11271.23,11364.38,214200],["2022-02-15",11457.53,11643.84,11271.23,11550.68,54600],["2022-02-16",11550.68,11643.84,11364.38,11550.68,81000],["2022-02-17",11643.84,11923.29,11550.68,11643.84,151800],["2022-02-18",11736.99,11923.29,11643.84,11923.29,142700],["2022-02-21",11923.29,12761.64,11830.14,12482.19,245100],["2022-02-22",12482.19,12482.19,11923.29,12202.74,122500],["2022-02-23",12109.59,12295.89,12109.59,12202.74,75400],["2022-02-24",12016.44,12202.74,11457.53,11736.99,186800],["2022-02-25",11736.99,12016.44,11643.84,11923.29,72500],["2022-02-28",11923.29,11923.29,11550.68,11643.84,125300],["2022-03-01",11643.84,11736.99,11550.68,11643.84,181100],["2022-03-02",11643.84,11830.14,11550.68,11550.68,60300],["2022-03-03",11643.84,11830.14,11550.68,11830.14,115900],["2022-03-04",11736.99,12761.64,11736.99,12482.19,436600],["2022-03-07",12482.19,13041.1,12482.19,12947.95,210000],["2022-03-08",12947.95,12947.95,12482.19,12761.64,207400],["2022-03-09",12575.34,13227.4,12109.59,12668.49,215900],["2022-03-10",12761.64,12761.64,12389.04,12575.34,131600],["2022-03-11",12389.04,12575.34,12295.89,12389.04,125000],["2022-03-14",12482.19,12482.19,11923.29,12109.59,157200],["2022-03-15",12109.59,12389.04,12109.59,12389.04,61400],["2022-03-16",12389.04,12482.19,12202.74,12295.89,66800],["2022-03-17",12575.34,12761.64,12202.74,12389.04,64700],["2022-03-18",12389.04,12389.04,12202.74,12295.89,47100],["2022-03-21",12202.74,12389.04,12016.44,12295.89,86400],["2022-03-22",12109.59,12389.04,12109.59,12295.89,98600],["2022-03-23",12295.89,12389.04,12109.59,12202.74,95500],["2022-03-24",12295.89,12389.04,12109.59,12202.74,136700],["2022-03-25",12202.74,12295.89,12109.59,12109.59,52900],["2022-03-28",12202.74,12202.74,11923.29,11923.29,112200],["2022-03-29",12016.44,12389.04,12016.44,12295.89,138300],["2022-03-30",12295.89,12389.04,12016.44,12016.44,108200],["2022-03-31",12016.44,12202.74,11923.29,12016.44,55700],["2022-04-01",11923.29,12016.44,11736.99,12016.44,101800],["2022-04-04",11830.14,12109.59,11830.14,12109.59,56000],["2022-04-05",12109.59,12109.59,11830.14,12109.59,35800],["2022-04-06",12016.44,12016.44,11736.99,11923.29,66500],["2022-04-07",11830.14,11830.14,11736.99,11736.99,47000],["2022-04-08",11643.84,11643.84,11364.38,11457.53,75500],["2022-04-12",11364.38,11457.53,11084.93,11178.08,82700],["2022-04-13",11271.23,11364.38,10991.78,11271.23,51500],["2022-04-14",11271.23,11364.38,11178.08,11178.08,42200],["2022-04-15",11178.08,11364.38,10898.63,11364.38,47500],["2022-04-18",11178.08,11178.08,10805.48,10898.63,21400],["2022-04-19",10898.63,10898.63,10060.27,10060.27,24300],["2022-04-20",10712.33,10898.63,10246.58,10432.88,29900],["2022-04-21",10339.73,10339.73,9035.62,9315.07,76200],["2022-04-22",9315.07,10712.33,9221.92,9501.37,44500],["2022-04-25",9780.82,9780.82,9128.77,9315.07,13800],["2022-04-26",10246.58,10246.58,9035.62,9315.07,47800],["2022-04-27",9780.82,9780.82,9221.92,9315.07,13600],["2022-04-28",9408.22,9594.52,9315.07,9408.22,36300],["2022-04-29",9594.52,9594.52,9408.22,9408.22,23300],["2022-05-04",9408.22,9873.97,9315.07,9873.97,23500],["2022-05-05",9967.12,9967.12,9315.07,9408.22,25800],["2022-05-06",9315.07,9594.52,9221.92,9221.92,34200],["2022-05-09",9221.92,9315.07,8849.32,8849.32,38100],["2022-05-10",7731.51,8849.32,7731.51,8849.32,17500],["2022-05-11",9221.92,9221.92,8476.71,8663.01,11200],["2022-05-12",9221.92,9221.92,8290.41,8476.71,45000],["2022-05-13",8756.16,8756.16,7638.36,7638.36,32400],["2022-05-16",8663.01,9128.77,7452.05,7917.81,57100],["2022-05-17",8104.11,8476.71,7824.66,8476.71,16900],["2022-05-18",8756.16,8756.16,8383.56,8383.56,6300],["2022-05-19",8383.56,8383.56,7917.81,8104.11,13600],["2022-05-20",8010.96,8569.86,8010.96,8290.41,56000],["2022-05-23",6986.3,8569.86,6986.3,8010.96,14100],["2022-05-24",7917.81,8197.26,7917.81,8010.96,8100],["2022-05-25",8010.96,8663.01,8010.96,8663.01,63400],["2022-05-26",8756.16,8849.32,8569.86,8849.32,49700],["2022-05-27",8849.32,8942.47,8663.01,8756.16,44500],["2022-05-30",8942.47,10153.42,8849.32,10060.27,81400],["2022-05-31",9967.12,10060.27,9594.52,9780.82,21300],["2022-06-01",9687.67,9687.67,9221.92,9594.52,25600],["2022-06-02",9315.07,9594.52,9035.62,9315.07,18700],["2022-06-03",9315.07,9687.67,9035.62,9315.07,17300],["2022-06-06",9780.82,9780.82,9128.77,9221.92,9900],["2022-06-07",9315.07,9315.07,8756.16,9221.92,45200],["2022-06-08",9315.07,9315.07,8942.47,9035.62,20300],["2022-06-09",8383.56,9315.07,8383.56,9128.77,4600],["2022-06-10",9035.62,9315.07,8942.47,9221.92,15100],["2022-06-13",8383.56,8849.32,8197.26,8197.26,16700],["2022-06-14",8383.56,8756.16,8383.56,8663.01,32000],["2022-06-15",8756.16,8849.32,8197.26,8756.16,22400],["2022-06-16",8756.16,8942.47,8383.56,8476.71,12700],["2022-06-17",8010.96,8663.01,7545.21,8383.56,50800],["2022-06-20",8569.86,8569.86,7452.05,7824.66,19500],["2022-06-21",8849.32,8849.32,7638.36,8197.26,14600],["2022-06-22",8383.56,8383.56,8104.11,8104.11,3200],["2022-06-23",8290.41,8383.56,7638.36,8290.41,11300],["2022-06-24",8383.56,8383.56,8010.96,8197.26,3700],["2022-06-27",8290.41,8756.16,8010.96,8476.71,6800],["2022-06-28",8197.26,8476.71,8197.26,8383.56,4400],["2022-06-29",7731.51,8383.56,7638.36,8383.56,11900],["2022-06-30",8383.56,8569.86,7917.81,8010.96,17300],["2022-07-01",8383.56,8383.56,7917.81,8104.11,6200],["2022-07-04",8104.11,8290.41,8104.11,8290.41,4400],["2022-07-05",8197.26,8290.41,7638.36,8290.41,14200],["2022-07-06",7917.81,8104.11,7731.51,8010.96,28700],["2022-07-07",7917.81,8197.26,7731.51,8104.11,6100],["2022-07-08",8104.11,8197.26,7824.66,7917.81,13700],["2022-07-11",7917.81,8197.26,7824.66,8104.11,13700],["2022-07-12",8010.96,8197.26,7824.66,8104.11,23600],["2022-07-13",8197.26,8290.41,8010.96,8010.96,10600],["2022-07-14",8104.11,8197.26,8010.96,8197.26,10000],["2022-07-15",8197.26,8197.26,7917.81,8010.96,11800],["2022-07-18",8104.11,8104.11,7917.81,8104.11,7200],["2022-07-19",8010.96,8010.96,7917.81,8010.96,7700],["2022-07-20",8010.96,8104.11,7824.66,8010.96,30000],["2022-07-21",7917.81,8010.96,7824.66,8010.96,14600],["2022-07-22",8010.96,8197.26,8010.96,8010.96,7100],["2022-07-25",8104.11,8104.11,7638.36,8010.96,22200],["2022-07-26",8010.96,8010.96,7824.66,7824.66,7100],["2022-07-27",7917.81,8010.96,7824.66,8010.96,10300],["2022-07-28",8010.96,8010.96,7731.51,8010.96,16100],["2022-07-29",7917.81,8010.96,7917.81,7917.81,5400],["2022-08-01",8104.11,8104.11,7917.81,8010.96,36500],["2022-08-02",8010.96,8197.26,7917.81,8197.26,113600],["2022-08-03",8197.26,8756.16,8197.26,8569.86,225400],["2022-08-04",8569.86,8569.86,8197.26,8197.26,35100],["2022-08-05",8197.26,8290.41,8104.11,8197.26,26800],["2022-08-08",8197.26,8663.01,8104.11,8383.56,186400],["2022-08-09",8290.41,9035.62,8290.41,8756.16,192800],["2022-08-10",8849.32,9128.77,8663.01,8663.01,30900],["2022-08-11",8849.32,8849.32,8476.71,8569.86,62800],["2022-08-12",8569.86,8756.16,8383.56,8476.71,46200],["2022-08-15",8476.71,8569.86,8383.56,8383.56,30900],["2022-08-16",8569.86,8663.01,8383.56,8476.71,50700],["2022-08-17",8476.71,9315.07,8383.56,8476.71,54400],["2022-08-18",8476.71,8569.86,8383.56,8476.71,29300],["2022-08-19",8476.71,8476.71,8197.26,8383.56,49000],["2022-08-22",8104.11,8383.56,8104.11,8290.41,23000],["2022-08-23",8197.26,8290.41,8104.11,8290.41,18100],["2022-08-24",8290.41,8290.41,8104.11,8197.26,20100],["2022-08-25",8290.41,8383.56,8104.11,8197.26,13500],["2022-08-26",8197.26,8197.26,8010.96,8197.26,42600],["2022-08-29",8010.96,8010.96,7824.66,8010.96,25800],["2022-08-30",7917.81,8010.96,7917.81,8010.96,22600],["2022-08-31",8010.96,8104.11,7917.81,8010.96,9400],["2022-09-05",7917.81,7917.81,7824.66,7917.81,20500],["2022-09-06",7917.81,7917.81,7824.66,7917.81,14100],["2022-09-07",7917.81,7917.81,7731.51,7824.66,37700],["2022-09-08",7824.66,7824.66,7638.36,7824.66,50000],["2022-09-09",7638.36,7731.51,7545.21,7638.36,24400],["2022-09-12",7545.21,7731.51,7545.21,7731.51,24800],["2022-09-13",7638.36,7731.51,7638.36,7638.36,9600],["2022-09-14",7638.36,7638.36,7452.05,7638.36,18000],["2022-09-15",7545.21,7638.36,7545.21,7545.21,8400],["2022-09-16",7545.21,7638.36,7452.05,7452.05,10200],["2022-09-19",7452.05,7452.05,7079.45,7265.75,39800],["2022-09-20",7265.75,7265.75,7172.6,7172.6,4400],["2022-09-21",7172.6,7265.75,7172.6,7172.6,6200],["2022-09-22",7265.75,7265.75,7172.6,7172.6,2500],["2022-09-23",7172.6,7358.9,7172.6,7265.75,19700],["2022-09-26",7265.75,7265.75,6986.3,7079.45,11000],["2022-09-27",7265.75,7265.75,7079.45,7265.75,4800],["2022-09-28",7265.75,7265.75,6986.3,7172.6,3100],["2022-09-29",7079.45,7358.9,7079.45,7265.75,41800],["2022-09-30",7265.75,7265.75,7079.45,7265.75,32600],["2022-10-03",7079.45,7265.75,6986.3,7172.6,32700],["2022-10-04",7265.75,7265.75,6986.3,6986.3,4900],["2022-10-05",7265.75,7265.75,7079.45,7172.6,10000],["2022-10-06",7079.45,7079.45,6054.79,6800.0,30200],["2022-10-07",6427.4,6427.4,5775.34,5961.64,36600],["2022-10-10",6147.95,6520.55,5402.74,6520.55,22300],["2022-10-11",6054.79,6054.79,5775.34,5961.64,6600],["2022-10-12",5216.44,6147.95,5216.44,6147.95,16500],["2022-10-13",6147.95,6147.95,5868.49,5868.49,2300],["2022-10-14",6147.95,6334.25,6054.79,6241.1,14400],["2022-10-17",6054.79,6241.1,6054.79,6147.95,25700],["2022-10-18",6147.95,6241.1,6054.79,6054.79,7400],["2022-10-19",5961.64,6054.79,5961.64,6054.79,8000],["2022-10-20",6054.79,6054.79,5868.49,5868.49,10000],["2022-10-21",5868.49,6520.55,5868.49,5868.49,25600],["2022-10-24",6054.79,6147.95,5868.49,6054.79,34600],["2022-10-25",6241.1,6241.1,5495.89,5961.64,46900],["2022-10-26",6241.1,6241.1,5682.19,5775.34,6100],["2022-10-27",5682.19,6427.4,5682.19,6334.25,114100],["2022-10-28",6800.0,6800.0,6334.25,6334.25,9300],["2022-10-31",6520.55,7079.45,6334.25,6520.55,21100],["2022-11-01",7079.45,7079.45,6613.7,6706.85,32200],["2022-11-02",6800.0,6800.0,6613.7,6613.7,7500],["2022-11-03",6800.0,6800.0,6520.55,6613.7,10400],["2022-11-04",6706.85,6706.85,6427.4,6427.4,18800],["2022-11-07",6427.4,6520.55,6147.95,6147.95,10100],["2022-11-08",6241.1,6334.25,6147.95,6334.25,8200],["2022-11-09",6427.4,6520.55,6241.1,6241.1,5400],["2022-11-10",6520.55,6520.55,5961.64,6241.1,31600],["2022-11-11",6241.1,6427.4,5868.49,6054.79,17600],["2022-11-14",6054.79,6334.25,5309.59,5309.59,34700],["2022-11-15",6054.79,6054.79,4936.99,4936.99,60900],["2022-11-16",5589.04,5868.49,4936.99,5775.34,53000],["2022-11-17",5961.64,5961.64,5682.19,5868.49,28800],["2022-11-18",5868.49,5961.64,5589.04,5961.64,20100],["2022-11-21",6054.79,6054.79,5589.04,5775.34,11500],["2022-11-22",5961.64,6054.79,5775.34,5868.49,15700],["2022-11-23",5961.64,5961.64,5682.19,5682.19,6200],["2022-11-24",5961.64,5961.64,5775.34,5775.34,5300],["2022-11-25",6334.25,6706.85,5961.64,6334.25,18900],["2022-11-28",6986.3,6986.3,6147.95,6334.25,11500],["2022-11-29",6520.55,6520.55,6147.95,6334.25,46300],["2022-11-30",6334.25,6427.4,6054.79,6241.1,35100],["2022-12-01",6241.1,6427.4,6147.95,6427.4,118500],["2022-12-02",6147.95,6334.25,6147.95,6334.25,35300],["2022-12-05",6334.25,6427.4,6241.1,6241.1,44900],["2022-12-06",6334.25,6334.25,5775.34,6054.79,25400],["2022-12-07",5961.64,6241.1,5868.49,6147.95,25700],["2022-12-08",6054.79,6241.1,5961.64,6147.95,5300],["2022-12-09",6147.95,6520.55,6054.79,6147.95,28400],["2022-12-12",6147.95,6147.95,5775.34,5868.49,25100],["2022-12-13",5961.64,6147.95,5682.19,5961.64,25600],["2022-12-14",5868.49,5961.64,5682.19,5682.19,62300],["2022-12-15",5868.49,5961.64,5775.34,5868.49,25200],["2022-12-16",5868.49,5868.49,5775.34,5868.49,14400],["2022-12-19",5775.34,5868.49,5589.04,5775.34,49500],["2022-12-20",5775.34,5868.49,5402.74,5495.89,45400],["2022-12-21",5495.89,5589.04,5309.59,5309.59,24200],["2022-12-22",5495.89,5495.89,5216.44,5402.74,33300],["2022-12-23",5402.74,5402.74,5309.59,5402.74,11200],["2022-12-26",5309.59,5309.59,5216.44,5216.44,17300],["2022-12-27",5309.59,5309.59,5309.59,5309.59,2900],["2022-12-28",5402.74,5495.89,5309.59,5495.89,8200],["2022-12-29",5495.89,5495.89,5216.44,5309.59,27400],["2022-12-30",5216.44,5589.04,5216.44,5495.89,39500],["2023-01-03",5589.04,5775.34,5495.89,5589.04,49900],["2023-01-04",5682.19,5775.34,5589.04,5775.34,34100],["2023-01-05",5682.19,5868.49,5682.19,5775.34,29500],["2023-01-06",5775.34,5775.34,5682.19,5775.34,8800],["2023-01-09",5775.34,5775.34,5682.19,5682.19,14500],["2023-01-10",5682.19,5868.49,5682.19,5682.19,26300],["2023-01-11",5775.34,5868.49,5589.04,5868.49,30000],["2023-01-12",5775.34,5775.34,5589.04,5682.19,5900],["2023-01-13",5775.34,5775.34,5589.04,5682.19,3700],["2023-01-16",5775.34,5775.34,5495.89,5775.34,16200],["2023-01-17",5775.34,5868.49,5589.04,5775.34,41500],["2023-01-18",5589.04,5868.49,5495.89,5775.34,55800],["2023-01-19",5775.34,6334.25,5775.34,6334.25,19500],["2023-01-27",6241.1,6241.1,5961.64,5961.64,13300],["2023-01-30",5961.64,6147.95,5961.64,6147.95,54800],["2023-01-31",6147.95,6893.15,6147.95,6893.15,202900],["2023-02-01",6986.3,7265.75,6800.0,7172.6,141100],["2023-02-02",7079.45,7079.45,6520.55,6893.15,84800],["2023-02-03",6613.7,6800.0,6241.1,6520.55,149600],["2023-02-06",6520.55,6613.7,6427.4,6613.7,15200],["2023-02-07",6613.7,6800.0,6427.4,6800.0,96300],["2023-02-08",6520.55,6800.0,6520.55,6800.0,38500],["2023-02-09",6613.7,6800.0,6613.7,6800.0,14400],["2023-02-10",6520.55,7172.6,6520.55,7172.6,96800],["2023-02-13",6800.0,6893.15,6706.85,6893.15,23900],["2023-02-14",6893.15,7452.05,6706.85,7452.05,168100],["2023-02-15",7172.6,7358.9,6986.3,7358.9,122700],["2023-02-16",7358.9,7358.9,7172.6,7358.9,31300],["2023-02-17",7172.6,7265.75,6986.3,7265.75,80200],["2023-02-20",7172.6,8010.96,6986.3,8010.96,177700],["2023-02-21",7452.05,7824.66,7358.9,7731.51,167400],["2023-02-22",7452.05,7638.36,7172.6,7545.21,97800],["2023-02-23",7358.9,7452.05,7079.45,7452.05,28800],["2023-02-24",7172.6,7172.6,7079.45,7079.45,22000],["2023-02-27",6986.3,7172.6,6893.15,7172.6,19100],["2023-02-28",7079.45,7079.45,6986.3,6986.3,5300],["2023-03-01",7079.45,7638.36,6986.3,7638.36,251000],["2023-03-02",7452.05,7638.36,7265.75,7638.36,20700],["2023-03-03",7545.21,7545.21,7358.9,7452.05,34700],["2023-03-06",7358.9,7917.81,7358.9,7917.81,262300],["2023-03-07",7731.51,7731.51,7638.36,7731.51,20600],["2023-03-08",7731.51,8756.16,7545.21,8756.16,701900],["2023-03-09",9221.92,9594.52,9221.92,9594.52,409100],["2023-03-10",9967.12,10712.33,9315.07,10712.33,718500],["2023-03-13",10153.42,10712.33,9873.97,10432.88,304100],["2023-03-14",10246.58,10246.58,9501.37,10153.42,371400],["2023-03-15",9967.12,10619.18,9967.12,10432.88,336000],["2023-03-16",10246.58,10246.58,9594.52,9780.82,145600],["2023-03-17",9687.67,10153.42,9501.37,9873.97,233700],["2023-03-20",9687.67,9780.82,8849.32,9408.22,249500],["2023-03-21",9408.22,9687.67,9035.62,9594.52,161600],["2023-03-22",9501.37,9780.82,9315.07,9594.52,150800],["2023-03-23",9408.22,9687.67,9128.77,9501.37,89200],["2023-03-24",9315.07,10246.58,9221.92,9967.12,544900],["2023-03-27",9967.12,10991.78,9967.12,10712.33,364900],["2023-03-28",10619.18,10805.48,9873.97,10246.58,242600],["2023-03-29",10246.58,10712.33,10060.27,10619.18,510900],["2023-03-30",10526.03,10619.18,9967.12,10060.27,158500],["2023-03-31",10153.42,10246.58,9873.97,10246.58,215700],["2023-04-03",9873.97,10432.88,9873.97,10339.73,244500],["2023-04-04",10246.58,10432.88,9780.82,10153.42,285200],["2023-04-05",10153.42,10526.03,9687.67,10432.88,677700],["2023-04-06",10339.73,10432.88,9967.12,10153.42,263100],["2023-04-07",9967.12,10153.42,9594.52,9967.12,203800],["2023-04-10",9873.97,10246.58,9780.82,10060.27,378500],["2023-04-11",9780.82,10060.27,9687.67,10060.27,113300],["2023-04-12",9780.82,10246.58,9780.82,9967.12,397500],["2023-04-13",9967.12,10060.27,9687.67,9873.97,140000],["2023-04-14",9873.97,9967.12,9315.07,9501.37,175600],["2023-04-17",9594.52,9687.67,9315.07,9408.22,69400],["2023-04-18",9408.22,9408.22,9128.77,9315.07,67200],["2023-04-19",9221.92,9594.52,9128.77,9501.37,183700],["2023-04-20",9408.22,9594.52,9221.92,9501.37,100900],["2023-04-21",9408.22,9967.12,9315.07,9687.67,359500],["2023-04-24",9687.67,9780.82,9501.37,9687.67,70400],["2023-04-25",9408.22,9594.52,9128.77,9315.07,73900],["2023-04-26",9315.07,9501.37,8942.47,9128.77,147300],["2023-04-27",8569.86,9594.52,8569.86,9408.22,194500],["2023-04-28",8849.32,9408.22,8849.32,9035.62,55100],["2023-05-04",9221.92,9221.92,8849.32,9035.62,43300],["2023-05-05",8942.47,9128.77,8849.32,8942.47,27000],["2023-05-08",8942.47,9221.92,8849.32,9128.77,91800],["2023-05-09",9128.77,9128.77,8942.47,9128.77,51500],["2023-05-10",9128.77,9315.07,8849.32,9315.07,171200],["2023-05-11",9221.92,9967.12,9128.77,9967.12,749200],["2023-05-12",9780.82,10246.58,9780.82,10246.58,360100],["2023-05-15",10246.58,10619.18,9780.82,9873.97,334900],["2023-05-16",9780.82,10060.27,9315.07,9594.52,378500],["2023-05-17",9594.52,9780.82,9501.37,9687.67,313700],["2023-05-18",9780.82,9873.97,9501.37,9873.97,297500],["2023-05-19",9687.67,10153.42,9594.52,9873.97,176000],["2023-05-22",9873.97,10339.73,9594.52,9873.97,129000],["2023-05-23",10153.42,10339.73,9501.37,9687.67,172300],["2023-05-24",9780.82,10246.58,9594.52,9687.67,276700],["2023-05-25",9594.52,9687.67,9408.22,9501.37,88000],["2023-05-26",9408.22,9501.37,9128.77,9315.07,187400],["2023-05-29",9221.92,9501.37,9128.77,9408.22,104000],["2023-05-30",9408.22,9687.67,9221.92,9501.37,135300],["2023-05-31",9408.22,9873.97,9408.22,9873.97,651500],["2023-06-01",9780.82,11084.93,9780.82,10991.78,1695200],["2023-06-02",10991.78,11923.29,10619.18,11178.08,930100],["2023-06-05",11178.08,11457.53,10526.03,10805.48,474400],["2023-06-06",10805.48,11084.93,10619.18,10712.33,372200],["2023-06-07",10805.48,11178.08,10712.33,10898.63,560500],["2023-06-08",10991.78,11178.08,10526.03,10805.48,655800],["2023-06-09",10805.48,11178.08,10246.58,10526.03,438600],["2023-06-12",10339.73,10339.73,9780.82,10060.27,649800],["2023-06-13",9873.97,10153.42,9687.67,9873.97,343700],["2023-06-14",9873.97,10060.27,9687.67,10060.27,200800],["2023-06-15",10060.27,10246.58,9687.67,9873.97,154900],["2023-06-16",9873.97,10712.33,9687.67,10432.88,1588000],["2023-06-19",10060.27,10712.33,9967.12,10246.58,176400],["2023-06-20",10153.42,10246.58,9873.97,10153.42,131100],["2023-06-21",10153.42,10246.58,9873.97,10060.27,160800],["2023-06-22",10060.27,10060.27,9873.97,10060.27,155800],["2023-06-23",10060.27,10153.42,9873.97,9873.97,135000],["2023-06-26",9967.12,9967.12,9501.37,9594.52,276400],["2023-06-27",9687.67,9873.97,9501.37,9687.67,166200],["2023-06-28",9594.52,9687.67,9501.37,9594.52,171100],["2023-06-29",9594.52,9780.82,9501.37,9687.67,223000],["2023-06-30",9687.67,9780.82,9501.37,9594.52,64700],["2023-07-03",9594.52,9687.67,9501.37,9594.52,51700],["2023-07-04",9594.52,9780.82,9594.52,9780.82,180600],["2023-07-05",9687.67,9780.82,9501.37,9687.67,142000],["2023-07-06",9687.67,9687.67,9408.22,9594.52,150600],["2023-07-07",9594.52,9967.12,9315.07,9967.12,767000],["2023-07-10",9873.97,9967.12,9687.67,9873.97,227200],["2023-07-11",9873.97,10060.27,9780.82,10060.27,384700],["2023-07-12",10060.27,10246.58,9967.12,10153.42,492300],["2023-07-13",10153.42,10432.88,10060.27,10246.58,546400],["2023-07-14",10246.58,10246.58,9967.12,10060.27,371300],["2023-07-17",10060.27,10153.42,9687.67,9687.67,370400],["2023-07-18",9873.97,9873.97,9687.67,9780.82,96700],["2023-07-19",9780.82,9967.12,9687.67,9780.82,205400],["2023-07-20",9687.67,9967.12,9687.67,9967.12,265900],["2023-07-21",9967.12,10060.27,9780.82,9967.12,194000],["2023-07-24",9967.12,10153.42,9780.82,9967.12,247600],["2023-07-25",9967.12,10712.33,9780.82,10432.88,1508600],["2023-07-26",10246.58,10619.18,10246.58,10526.03,496100],["2023-07-27",10432.88,10526.03,10060.27,10526.03,578900],["2023-07-28",10432.88,10712.33,10432.88,10712.33,797100],["2023-07-31",10619.18,10898.63,10432.88,10712.33,467500],["2023-08-01",10619.18,10898.63,10432.88,10619.18,550100],["2023-08-02",10526.03,10619.18,10246.58,10619.18,283200],["2023-08-03",10526.03,10619.18,10246.58,10619.18,200900],["2023-08-04",10432.88,10526.03,10246.58,10526.03,329800],["2023-08-07",10526.03,10898.63,10339.73,10526.03,197600],["2023-08-08",10526.03,10619.18,10246.58,10432.88,129600],["2023-08-09",10246.58,10712.33,10246.58,10712.33,928900],["2023-08-10",10619.18,10712.33,10526.03,10712.33,310300],["2023-08-11",10619.18,10805.48,10432.88,10712.33,298000],["2023-08-14",10619.18,10712.33,10432.88,10619.18,167700],["2023-08-15",10526.03,10898.63,10526.03,10805.48,436700],["2023-08-16",10805.48,11364.38,10805.48,11364.38,1427000],["2023-08-17",11364.38,11643.84,11084.93,11643.84,728600],["2023-08-18",11550.68,11830.14,9873.97,10526.03,857300],["2023-08-21",10712.33,10712.33,10060.27,10526.03,214800],["2023-08-22",10526.03,10712.33,9967.12,10712.33,454200],["2023-08-23",10712.33,10991.78,10432.88,10526.03,274900],["2023-08-24",10526.03,10805.48,10246.58,10712.33,325200],["2023-08-25",10712.33,10712.33,10339.73,10526.03,123900],["2023-08-28",10526.03,10712.33,10339.73,10619.18,202700],["2023-08-29",10526.03,10619.18,10246.58,10432.88,529600],["2023-08-30",10432.88,10526.03,10246.58,10526.03,244500],["2023-08-31",10432.88,10991.78,10246.58,10619.18,707500],["2023-09-05",10526.03,10991.78,10339.73,10526.03,314900],["2023-09-06",10432.88,10526.03,10153.42,10339.73,368700],["2023-09-07",10339.73,10339.73,10153.42,10246.58,134800],["2023-09-08",10339.73,10432.88,10153.42,10246.58,253800],["2023-09-11",10153.42,10153.42,9873.97,9967.12,230500],["2023-09-12",9873.97,9967.12,9780.82,9873.97,133100],["2023-09-13",9501.37,10060.27,9501.37,9967.12,323700],["2023-09-14",9967.12,9967.12,9687.67,9780.82,93200],["2023-09-15",9780.82,9967.12,9687.67,9780.82,97900],["2023-09-18",9873.97,9967.12,9408.22,9501.37,94100],["2023-09-19",9501.37,9780.82,9501.37,9687.67,102900],["2023-09-20",9687.67,9780.82,9501.37,9780.82,248300],["2023-09-21",9687.67,9780.82,9501.37,9687.67,341100],["2023-09-22",9594.52,9594.52,9315.07,9501.37,264300],["2023-09-25",9501.37,9501.37,8383.56,8756.16,231200],["2023-09-26",8756.16,9035.62,8383.56,8849.32,155300],["2023-09-27",8756.16,9128.77,8476.71,9128.77,125600],["2023-09-28",8849.32,9221.92,8849.32,9221.92,121400],["2023-09-29",9128.77,9408.22,9035.62,9408.22,271700],["2023-10-02",9315.07,9594.52,9315.07,9501.37,155100],["2023-10-03",9315.07,9315.07,8942.47,9221.92,111300],["2023-10-04",9315.07,9501.37,9128.77,9501.37,193000],["2023-10-05",9501.37,10060.27,9408.22,9594.52,189000],["2023-10-06",9594.52,9967.12,9501.37,9687.67,184900],["2023-10-09",9687.67,9873.97,9501.37,9873.97,255100],["2023-10-10",9873.97,10060.27,9594.52,9873.97,123000],["2023-10-11",10060.27,10432.88,9687.67,9873.97,68500],["2023-10-12",9687.67,10060.27,9594.52,9873.97,65200],["2023-10-13",9687.67,10246.58,9594.52,9873.97,42200],["2023-10-16",9873.97,10060.27,9594.52,9780.82,49800],["2023-10-17",9780.82,10153.42,9594.52,9687.67,61900],["2023-10-18",9594.52,9780.82,9221.92,9687.67,65200],["2023-10-19",9408.22,9501.37,9221.92,9501.37,9900],["2023-10-20",9501.37,9594.52,9221.92,9501.37,43000],["2023-10-23",9501.37,9780.82,9315.07,9594.52,55700],["2023-10-24",9594.52,9780.82,9408.22,9594.52,61400],["2023-10-25",9594.52,10060.27,9408.22,9594.52,59100],["2023-10-26",9594.52,9873.97,9035.62,9408.22,140700],["2023-10-27",9221.92,9780.82,9221.92,9594.52,98900],["2023-10-30",9408.22,9780.82,9315.07,9315.07,54300],["2023-10-31",9315.07,9501.37,9128.77,9315.07,91000],["2023-11-01",9221.92,9408.22,9128.77,9315.07,31800],["2023-11-02",9315.07,9780.82,9315.07,9687.67,421200],["2023-11-03",9501.37,10060.27,9315.07,9501.37,101400],["2023-11-06",9408.22,9594.52,9315.07,9501.37,75800],["2023-11-07",9315.07,9594.52,9315.07,9501.37,94100],["2023-11-08",9408.22,9687.67,9128.77,9594.52,278900],["2023-11-09",9501.37,9594.52,9315.07,9594.52,273100],["2023-11-10",9408.22,9594.52,9315.07,9501.37,266800],["2023-11-13",9501.37,9594.52,9315.07,9594.52,250700],["2023-11-14",9594.52,9594.52,9408.22,9594.52,197100],["2023-11-15",9408.22,9594.52,9408.22,9594.52,462700],["2023-11-16",9501.37,9594.52,9408.22,9594.52,174100],["2023-11-17",9501.37,9687.67,9315.07,9594.52,182800],["2023-11-20",9315.07,9687.67,9315.07,9594.52,102500],["2023-11-21",9408.22,9594.52,9408.22,9594.52,44800],["2023-11-22",9594.52,9594.52,9408.22,9501.37,24200],["2023-11-23",9315.07,9594.52,9315.07,9315.07,41500],["2023-11-24",9408.22,9501.37,9315.07,9408.22,36600],["2023-11-27",9408.22,9408.22,9221.92,9315.07,18000],["2023-11-28",9315.07,9501.37,9221.92,9408.22,98900],["2023-11-29",9315.07,9594.52,9221.92,9408.22,108300],["2023-11-30",9315.07,9501.37,9315.07,9408.22,99100],["2023-12-01",9315.07,9501.37,9315.07,9501.37,139600],["2023-12-04",9408.22,9780.82,9408.22,9780.82,363200],["2023-12-05",9501.37,9873.97,9501.37,9687.67,110900],["2023-12-06",9594.52,9967.12,9501.37,9780.82,254900],["2023-12-07",9687.67,10060.27,9501.37,9687.67,239800],["2023-12-08",9594.52,9873.97,9408.22,9780.82,322900],["2023-12-11",9687.67,9780.82,9501.37,9687.67,87000],["2023-12-12",9501.37,9780.82,9501.37,9780.82,68300],["2023-12-13",9594.52,9687.67,9408.22,9594.52,96900],["2023-12-14",9501.37,9780.82,9408.22,9594.52,108800],["2023-12-15",9501.37,9687.67,9408.22,9594.52,14300],["2023-12-18",9501.37,9780.82,9315.07,9501.37,16100],["2023-12-19",9315.07,9687.67,9315.07,9594.52,16000],["2023-12-20",9408.22,9687.67,9408.22,9408.22,6400],["2023-12-21",9408.22,9594.52,9408.22,9501.37,14900],["2023-12-22",9408.22,9594.52,9408.22,9501.37,136100],["2023-12-25",9408.22,9594.52,9408.22,9594.52,74300],["2023-12-26",9501.37,9687.67,9408.22,9501.37,30500],["2023-12-27",9501.37,9780.82,9315.07,9501.37,203400],["2023-12-28",9408.22,9687.67,9315.07,9594.52,139900],["2023-12-29",9408.22,9780.82,9315.07,9594.52,126000],["2024-01-02",9501.37,9687.67,9408.22,9594.52,54500],["2024-01-03",9408.22,9780.82,9315.07,9594.52,67100],["2024-01-04",9408.22,10060.27,9315.07,9501.37,123000],["2024-01-05",9501.37,9501.37,9315.07,9501.37,92400],["2024-01-08",9408.22,9780.82,9408.22,9501.37,30800],["2024-01-09",9501.37,9873.97,9408.22,9408.22,51900],["2024-01-10",9408.22,9687.67,9221.92,9408.22,85000],["2024-01-11",9408.22,9408.22,9221.92,9408.22,22600],["2024-01-12",9221.92,9315.07,9128.77,9315.07,36700],["2024-01-15",9315.07,9408.22,9221.92,9315.07,23100],["2024-01-16",9315.07,9594.52,9221.92,9408.22,104600],["2024-01-17",9408.22,9687.67,9128.77,9315.07,152600],["2024-01-18",9221.92,9501.37,9128.77,9501.37,183300],["2024-01-19",9315.07,9594.52,9221.92,9501.37,142500],["2024-01-22",9408.22,9594.52,9221.92,9501.37,182400],["2024-01-23",9408.22,9687.67,9221.92,9408.22,43300],["2024-01-24",9408.22,9780.82,9128.77,9408.22,303000],["2024-01-25",9408.22,9594.52,9035.62,9315.07,210100],["2024-01-26",9315.07,9780.82,9221.92,9408.22,288600],["2024-01-29",9408.22,9687.67,9221.92,9315.07,133300],["2024-01-30",9315.07,9501.37,9128.77,9408.22,211700],["2024-01-31",9408.22,9408.22,9128.77,9408.22,156300],["2024-02-01",9315.07,9501.37,9315.07,9408.22,185100],["2024-02-02",9315.07,9501.37,9221.92,9408.22,122400],["2024-02-05",9315.07,9501.37,9221.92,9408.22,97600],["2024-02-06",9221.92,9408.22,9221.92,9408.22,249700],["2024-02-07",9315.07,10153.42,9315.07,10153.42,857700],["2024-02-15",9594.52,10153.42,9594.52,9967.12,203000],["2024-02-16",9780.82,10153.42,9687.67,10060.27,417200],["2024-02-19",10060.27,10060.27,9687.67,9873.97,63900],["2024-02-20",9780.82,10060.27,9687.67,9873.97,54100],["2024-02-21",9780.82,10153.42,9687.67,9873.97,17700],["2024-02-22",9873.97,10060.27,9408.22,9780.82,162400],["2024-02-23",9594.52,10060.27,9501.37,9687.67,30700],["2024-02-26",9594.52,9780.82,9501.37,9780.82,30200],["2024-02-27",9594.52,9873.97,9501.37,9780.82,42300],["2024-02-28",9687.67,10246.58,9408.22,9873.97,207000],["2024-02-29",9873.97,10246.58,9594.52,9780.82,48700],["2024-03-01",9780.82,9873.97,9501.37,9780.82,108600],["2024-03-04",9780.82,10060.27,9594.52,9687.67,53000],["2024-03-05",9687.67,9873.97,9501.37,9687.67,47000],["2024-03-06",9594.52,9780.82,9408.22,9687.67,210900],["2024-03-07",9501.37,9594.52,9408.22,9594.52,78700],["2024-03-08",9501.37,9687.67,9501.37,9687.67,130300],["2024-03-11",9594.52,9780.82,9408.22,9594.52,69300],["2024-03-12",9594.52,9780.82,9408.22,9780.82,78200],["2024-03-13",9687.67,9687.67,9408.22,9687.67,54700],["2024-03-14",9687.67,9873.97,9315.07,9594.52,65300],["2024-03-15",9408.22,9594.52,9315.07,9501.37,34800],["2024-03-18",9408.22,9780.82,9221.92,9501.37,82000],["2024-03-19",9315.07,9594.52,9315.07,9501.37,80500],["2024-03-20",9408.22,9687.67,9221.92,9687.67,151300],["2024-03-21",9501.37,9780.82,9408.22,9501.37,318800],["2024-03-22",9687.67,10060.27,9594.52,9780.82,155200],["2024-03-25",9780.82,10246.58,9594.52,9780.82,357900],["2024-03-26",9780.82,9873.97,9687.67,9873.97,37400],["2024-03-27",9873.97,10153.42,9501.37,9873.97,158300],["2024-03-28",9873.97,10432.88,9687.67,9873.97,68100],["2024-03-29",9873.97,10060.27,9873.97,9967.12,336000],["2024-04-01",9967.12,10153.42,9687.67,9873.97,115500],["2024-04-02",9873.97,10246.58,9594.52,9873.97,108500],["2024-04-03",9873.97,10246.58,9687.67,9873.97,51300],["2024-04-04",9873.97,10060.27,9501.37,9873.97,123100],["2024-04-05",9780.82,10619.18,9501.37,10432.88,794500],["2024-04-08",10060.27,11178.08,10060.27,10432.88,212500],["2024-04-09",10432.88,10898.63,10060.27,10432.88,236600],["2024-04-10",10432.88,10805.48,9967.12,10339.73,176500],["2024-04-11",10246.58,10619.18,9780.82,10246.58,116900],["2024-04-12",10153.42,10526.03,9780.82,10153.42,259600],["2024-04-15",9873.97,10432.88,9501.37,10060.27,113100],["2024-04-16",9687.67,10246.58,9501.37,9780.82,54500],["2024-04-17",9780.82,10153.42,9408.22,9687.67,118900],["2024-04-19",9594.52,9967.12,9315.07,9501.37,98900],["2024-04-22",9501.37,9873.97,9315.07,9687.67,42200],["2024-04-23",9687.67,10060.27,9315.07,9594.52,59500],["2024-04-24",9501.37,9687.67,9408.22,9687.67,112200],["2024-04-25",9687.67,9873.97,9408.22,9594.52,75000],["2024-04-26",9594.52,9873.97,9408.22,9594.52,20700],["2024-05-02",9594.52,9780.82,9501.37,9687.67,75000],["2024-05-03",9687.67,9780.82,9501.37,9687.67,19800],["2024-05-06",9780.82,9873.97,9408.22,9687.67,53200],["2024-05-07",9687.67,9873.97,9408.22,9687.67,101900],["2024-05-08",9687.67,9873.97,9501.37,9687.67,128700],["2024-05-09",9687.67,10060.27,9408.22,9594.52,73300],["2024-05-10",9594.52,9780.82,9221.92,9594.52,97200],["2024-05-13",9315.07,9594.52,9315.07,9408.22,12800],["2024-05-14",9408.22,9594.52,9315.07,9501.37,104500],["2024-05-15",9501.37,9687.67,8756.16,9408.22,122600],["2024-05-16",9408.22,9594.52,9221.92,9501.37,115500],["2024-05-17",9501.37,9780.82,9221.92,9501.37,122800],["2024-05-20",9501.37,9687.67,9221.92,9408.22,66700],["2024-05-21",9315.07,9501.37,9315.07,9408.22,37800],["2024-05-22",9408.22,9408.22,9315.07,9408.22,10300],["2024-05-23",9315.07,9408.22,9221.92,9408.22,30200],["2024-05-24",9315.07,9408.22,9221.92,9408.22,42300],["2024-05-27",9315.07,9408.22,9128.77,9408.22,51600],["2024-05-28",9408.22,9408.22,9315.07,9408.22,35900],["2024-05-29",9408.22,9501.37,9315.07,9408.22,61500],["2024-05-30",9408.22,9501.37,9221.92,9408.22,74500],["2024-05-31",9408.22,9780.82,9315.07,9687.67,231000],["2024-06-03",9687.67,9873.97,9594.52,9780.82,95300],["2024-06-04",9780.82,9873.97,9501.37,9687.67,77800],["2024-06-05",9687.67,9873.97,9501.37,9687.67,45500],["2024-06-06",9687.67,9873.97,9408.22,9594.52,46300],["2024-06-07",9594.52,9780.82,9408.22,9594.52,56900],["2024-06-10",9687.67,9780.82,9501.37,9687.67,71500],["2024-06-11",9687.67,9873.97,9501.37,9687.67,118000],["2024-06-12",9780.82,9967.12,9594.52,9687.67,93800],["2024-06-13",9780.82,10526.03,9594.52,10246.58,538900],["2024-06-14",10246.58,10712.33,10060.27,10432.88,361900],["2024-06-17",10432.88,10805.48,9873.97,10153.42,137500],["2024-06-18",10153.42,10526.03,10060.27,10526.03,466200],["2024-06-19",10432.88,11178.08,10432.88,11178.08,873500],["2024-06-20",11178.08,11643.84,11084.93,11643.84,1094000],["2024-06-21",11643.84,12854.79,11643.84,12482.19,1263200],["2024-06-24",12482.19,13041.1,11084.93,12109.59,800800],["2024-06-25",12109.59,12109.59,11271.23,11643.84,416000],["2024-06-26",11643.84,12016.44,11271.23,11643.84,739400],["2024-06-27",11364.38,11736.99,10805.48,11271.23,633000],["2024-06-28",11084.93,11736.99,10246.58,10898.63,520600],["2024-07-01",10898.63,11084.93,10153.42,10619.18,323500],["2024-07-02",10432.88,10991.78,10246.58,10805.48,409800],["2024-07-03",10619.18,10898.63,10339.73,10712.33,317000],["2024-07-04",10712.33,11178.08,10526.03,10805.48,309200],["2024-07-05",10805.48,10991.78,10526.03,10991.78,784700],["2024-07-08",10898.63,11178.08,10712.33,11178.08,849500],["2024-07-09",10991.78,11550.68,10991.78,11364.38,475600],["2024-07-10",11178.08,11643.84,10619.18,10898.63,613000],["2024-07-11",10898.63,11271.23,10712.33,10991.78,304700],["2024-07-12",10898.63,11178.08,10526.03,10805.48,223500],["2024-07-15",10805.48,10991.78,10339.73,10526.03,368600],["2024-07-16",10526.03,10712.33,10246.58,10432.88,142200],["2024-07-17",10339.73,10619.18,9780.82,10153.42,197100],["2024-07-18",10153.42,10432.88,9780.82,10432.88,369900],["2024-07-19",10246.58,10805.48,10246.58,10712.33,670400],["2024-07-22",10526.03,10991.78,10246.58,10712.33,475700],["2024-07-23",10619.18,10991.78,10246.58,10526.03,304600],["2024-07-24",10526.03,10712.33,10153.42,10432.88,351700],["2024-07-25",10432.88,10805.48,9967.12,10246.58,168500],["2024-07-26",10153.42,10712.33,9873.97,10246.58,387900],["2024-07-29",10060.27,10526.03,9967.12,10432.88,644500],["2024-07-30",10246.58,10712.33,10246.58,10526.03,739400],["2024-07-31",10432.88,11178.08,10432.88,10805.48,798400],["2024-08-01",10712.33,11271.23,10153.42,10526.03,696000],["2024-08-02",10339.73,10991.78,9967.12,10712.33,579100],["2024-08-05",10712.33,10991.78,9501.37,9780.82,437400],["2024-08-06",9780.82,10060.27,9408.22,9780.82,238800],["2024-08-07",9780.82,10060.27,9501.37,9873.97,148200],["2024-08-08",9687.67,9873.97,9501.37,9873.97,124100],["2024-08-09",9594.52,9967.12,9594.52,9967.12,230200],["2024-08-12",9780.82,9967.12,9687.67,9967.12,55000],["2024-08-13",9780.82,10060.27,9780.82,9967.12,155400],["2024-08-14",9873.97,9967.12,9594.52,9873.97,80600],["2024-08-15",9780.82,10060.27,9594.52,9780.82,18700],["2024-08-16",9780.82,10060.27,9687.67,10060.27,193800],["2024-08-19",10060.27,10246.58,9873.97,10060.27,83100],["2024-08-20",10153.42,10153.42,9873.97,9967.12,126000],["2024-08-21",9967.12,10153.42,9780.82,10060.27,199600],["2024-08-22",9780.82,9967.12,9687.67,9967.12,158900],["2024-08-23",9780.82,9873.97,9594.52,9873.97,47200],["2024-08-26",9780.82,9873.97,9687.67,9873.97,48400],["2024-08-27",9780.82,9972.6,9684.93,9972.6,40900],["2024-08-28",9876.71,9876.71,9684.93,9780.82,21600],["2024-08-29",9684.93,9780.82,9493.15,9684.93,74900],["2024-08-30",9684.93,9684.93,9397.26,9684.93,137800],["2024-09-04",9493.15,9684.93,9493.15,9684.93,25300],["2024-09-05",9493.15,9684.93,9493.15,9589.04,70400],["2024-09-06",9589.04,9780.82,9493.15,9589.04,29600],["2024-09-09",9589.04,9780.82,9493.15,9589.04,2800],["2024-09-10",9589.04,9589.04,9301.37,9589.04,52200],["2024-09-11",9397.26,9589.04,9301.37,9493.15,37300],["2024-09-12",9493.15,9684.93,9397.26,9493.15,30100],["2024-09-13",9493.15,9684.93,9301.37,9684.93,181400],["2024-09-16",9589.04,9684.93,9397.26,9589.04,73100],["2024-09-17",9589.04,9876.71,9397.26,9589.04,245200],["2024-09-18",9589.04,9876.71,9493.15,9684.93,122570],["2024-09-19",9493.15,9589.04,9493.15,9589.04,33000],["2024-09-20",9493.15,9589.04,9205.48,9589.04,134000],["2024-09-23",9589.04,9780.82,9301.37,9589.04,377000],["2024-09-24",9589.04,9684.93,9397.26,9493.15,101900],["2024-09-25",9397.26,9684.93,9301.37,9493.15,163000],["2024-09-26",9589.04,9780.82,9205.48,9589.04,182300],["2024-09-27",9876.71,9876.71,9301.37,9589.04,214600],["2024-09-30",9397.26,9589.04,9205.48,9397.26,188000],["2024-10-01",9397.26,9493.15,9205.48,9397.26,181500],["2024-10-02",9205.48,9397.26,9205.48,9301.37,71500],["2024-10-03",9205.48,9301.37,9109.59,9109.59,110200],["2024-10-04",9205.48,9397.26,9205.48,9397.26,153100],["2024-10-07",9397.26,9876.71,9397.26,9589.04,219400],["2024-10-08",9684.93,10068.49,9397.26,9589.04,28800],["2024-10-09",9589.04,9780.82,9301.37,9589.04,100000],["2024-10-10",9589.04,9780.82,9301.37,9589.04,233600],["2024-10-11",9589.04,9876.71,9205.48,9589.04,198500],["2024-10-14",9589.04,9876.71,9205.48,9205.48,161600],["2024-10-15",9205.48,9589.04,9109.59,9301.37,89600],["2024-10-16",9205.48,9589.04,9013.7,9205.48,67800],["2024-10-17",9205.48,9493.15,8917.81,9301.37,68100],["2024-10-18",9301.37,9589.04,9109.59,9301.37,36800],["2024-10-21",9397.26,9780.82,9013.7,9301.37,63900],["2024-10-22",9301.37,9493.15,9013.7,9109.59,35800],["2024-10-23",9109.59,9301.37,9013.7,9301.37,88500],["2024-10-24",9301.37,9493.15,9013.7,9205.48,55700],["2024-10-25",9205.48,9301.37,8917.81,9109.59,19900],["2024-10-28",9109.59,9109.59,8917.81,9109.59,51700],["2024-10-29",9109.59,9205.48,8917.81,9205.48,189900],["2024-10-30",9205.48,9205.48,9013.7,9205.48,30800],["2024-10-31",9205.48,9397.26,9109.59,9397.26,118300],["2024-11-01",9301.37,9301.37,9109.59,9301.37,18100],["2024-11-04",9301.37,9397.26,9109.59,9301.37,24800],["2024-11-05",9301.37,9397.26,9109.59,9301.37,45500],["2024-11-06",9301.37,9397.26,9109.59,9301.37,519000],["2024-11-07",9301.37,9589.04,9205.48,9205.48,3400],["2024-11-08",9301.37,9493.15,9013.7,9301.37,57700],["2024-11-11",9301.37,9493.15,9013.7,9205.48,589900],["2024-11-12",9205.48,9301.37,8917.81,9205.48,608000],["2024-11-13",9109.59,9301.37,8821.92,9301.37,269000],["2024-11-14",9205.48,9397.26,8821.92,9205.48,213400],["2024-11-15",9205.48,9589.04,8726.03,9205.48,221600],["2024-11-18",9205.48,9397.26,8821.92,9109.59,73100],["2024-11-19",9205.48,9397.26,8821.92,9013.7,82700],["2024-11-20",9109.59,9205.48,8821.92,9013.7,91400],["2024-11-21",9109.59,9301.37,8821.92,9013.7,42500],["2024-11-22",9109.59,9301.37,8821.92,9013.7,27500],["2024-11-25",9013.7,9013.7,8917.81,9013.7,4700],["2024-11-26",8821.92,9109.59,8821.92,9109.59,115600],["2024-11-27",9109.59,9109.59,8917.81,9109.59,251000],["2024-11-28",9013.7,9205.48,9013.7,9109.59,176300],["2024-11-29",9109.59,9205.48,9013.7,9109.59,124000],["2024-12-02",9109.59,9301.37,9013.7,9205.48,188600],["2024-12-03",9205.48,9205.48,8917.81,9109.59,123600],["2024-12-04",9109.59,9205.48,8917.81,9013.7,109200],["2024-12-05",8917.81,9013.7,8821.92,9013.7,207600],["2024-12-06",8917.81,9397.26,8821.92,9013.7,73400],["2024-12-09",9013.7,9205.48,8726.03,8917.81,139400],["2024-12-10",8917.81,9013.7,8726.03,8917.81,74400],["2024-12-11",8917.81,8917.81,8630.14,8821.92,81800],["2024-12-12",8821.92,9109.59,8726.03,8917.81,20800],["2024-12-13",8917.81,9205.48,8726.03,8917.81,25800],["2024-12-16",8726.03,8821.92,8726.03,8821.92,26300],["2024-12-17",8821.92,9013.7,8630.14,8821.92,26000],["2024-12-18",8821.92,9013.7,8726.03,8917.81,50200],["2024-12-19",8917.81,9109.59,8630.14,8821.92,45800],["2024-12-20",8821.92,9013.7,8630.14,8821.92,39800],["2024-12-23",8821.92,9013.7,8630.14,8917.81,70700],["2024-12-24",8917.81,9109.59,8630.14,8726.03,56700],["2024-12-25",8726.03,9109.59,8726.03,9109.59,243000],["2024-12-26",9109.59,9397.26,9013.7,9205.48,89200],["2024-12-27",9205.48,9397.26,9013.7,9397.26,88600],["2024-12-30",9397.26,9589.04,9013.7,9109.59,26600],["2024-12-31",9109.59,9397.26,8821.92,9205.48,38700],["2025-01-02",9205.48,9397.26,9205.48,9205.48,19000],["2025-01-03",9205.48,9205.48,8821.92,9013.7,92700],["2025-01-06",9013.7,9205.48,8534.25,8917.81,37100],["2025-01-07",8726.03,9013.7,8150.68,8534.25,154900],["2025-01-08",8534.25,9013.7,8054.79,8534.25,90100],["2025-01-09",8438.36,8726.03,8150.68,8438.36,84600],["2025-01-10",8246.58,8630.14,7958.9,8246.58,115200],["2025-01-13",8054.79,8054.79,7958.9,8054.79,17500],["2025-01-14",8246.58,8246.58,7863.01,8150.68,70300],["2025-01-15",7958.9,8150.68,7958.9,8150.68,30900],["2025-01-16",8054.79,8246.58,7958.9,8150.68,31700],["2025-01-17",8150.68,8342.47,7958.9,8150.68,37900],["2025-01-20",8150.68,8342.47,7958.9,8054.79,33200],["2025-01-21",8150.68,8342.47,7958.9,8054.79,10500],["2025-01-22",8054.79,8150.68,7767.12,8150.68,77600],["2025-01-23",7863.01,8246.58,7863.01,8246.58,78700],["2025-01-24",8246.58,8821.92,8150.68,8630.14,141500],["2025-02-03",8630.14,9397.26,8054.79,8630.14,102300],["2025-02-04",8438.36,9205.48,8246.58,8534.25,32200],["2025-02-05",8438.36,9109.59,8246.58,8534.25,63900],["2025-02-06",8534.25,8917.81,8150.68,8342.47,74000],["2025-02-07",8342.47,8821.92,7958.9,8438.36,55500],["2025-02-10",8438.36,8821.92,7958.9,8342.47,58800],["2025-02-11",8342.47,8342.47,8054.79,8342.47,33500],["2025-02-12",8342.47,8342.47,8150.68,8342.47,45000],["2025-02-13",8246.58,8438.36,8246.58,8438.36,27300],["2025-02-14",8342.47,8438.36,8246.58,8438.36,123400],["2025-02-17",8438.36,8630.14,8150.68,8438.36,71500],["2025-02-18",8438.36,8630.14,8150.68,8246.58,126000],["2025-02-19",8246.58,8630.14,8150.68,8534.25,247800],["2025-02-20",8534.25,8630.14,8246.58,8534.25,75200],["2025-02-21",8534.25,8821.92,8342.47,8630.14,177000],["2025-02-24",8630.14,9109.59,8438.36,8630.14,188400],["2025-02-25",8630.14,8917.81,8342.47,8534.25,98600],["2025-02-26",8630.14,8917.81,8150.68,8438.36,98700],["2025-02-27",8246.58,8342.47,8150.68,8342.47,78200],["2025-02-28",8342.47,8726.03,8150.68,8342.47,113100],["2025-03-03",8342.47,8534.25,7958.9,8246.58,255000],["2025-03-04",8054.79,8246.58,7958.9,8150.68,75900],["2025-03-05",8054.79,8246.58,7958.9,8150.68,39400],["2025-03-06",8054.79,8150.68,7958.9,8150.68,79800],["2025-03-07",8054.79,8054.79,7863.01,7958.9,198700],["2025-03-10",7863.01,7958.9,7767.12,7958.9,213800],["2025-03-11",7863.01,8150.68,7767.12,7958.9,31300],["2025-03-12",7958.9,8150.68,7767.12,7863.01,43600],["2025-03-13",7863.01,8054.79,7767.12,7863.01,90100],["2025-03-14",7863.01,7958.9,7671.23,7767.12,60700],["2025-03-17",7767.12,7863.01,7671.23,7767.12,33800],["2025-03-18",7767.12,7958.9,7575.34,7767.12,28900],["2025-03-19",7767.12,7958.9,7575.34,7767.12,73600],["2025-03-20",7671.23,7958.9,7671.23,7767.12,30000],["2025-03-21",7767.12,7767.12,7575.34,7767.12,41600],["2025-03-24",7671.23,7863.01,7479.45,7671.23,36100],["2025-03-25",7671.23,7863.01,7479.45,7767.12,239700],["2025-03-26",7671.23,7767.12,7575.34,7671.23,224600],["2025-03-27",7671.23,8150.68,7671.23,8150.68,473400],["2025-03-28",7958.9,8246.58,7958.9,8150.68,367600],["2025-03-31",8054.79,8630.14,7863.01,8054.79,84400],["2025-04-01",8054.79,8150.68,7767.12,8054.79,170100],["2025-04-02",8054.79,8150.68,7671.23,7863.01,135000],["2025-04-03",7863.01,8150.68,6808.22,7671.23,284400],["2025-04-04",7383.56,8150.68,6808.22,7767.12,145500],["2025-04-08",7767.12,8246.58,6232.88,7095.89,235500],["2025-04-09",7095.89,7671.23,5753.42,6424.66,323500],["2025-04-10",6520.55,7191.78,6520.55,7191.78,305100],["2025-04-11",7191.78,7287.67,6712.33,7287.67,132500],["2025-04-14",7287.67,7287.67,6904.11,7191.78,97700],["2025-04-15",7191.78,7287.67,6808.22,7000.0,104100],["2025-04-16",7000.0,7000.0,6712.33,6904.11,119200],["2025-04-17",6712.33,6808.22,6520.55,6808.22,134700],["2025-04-18",6712.33,6904.11,6616.44,6904.11,145800],["2025-04-21",6712.33,6712.33,6520.55,6712.33,16300],["2025-04-22",6616.44,6712.33,5753.42,6424.66,70100],["2025-04-23",6328.77,6712.33,6328.77,6712.33,161600],["2025-04-24",6616.44,7000.0,6616.44,6808.22,83900],["2025-04-25",6712.33,7191.78,6520.55,6904.11,74100],["2025-04-28",6808.22,7095.89,6808.22,7000.0,66700],["2025-04-29",6904.11,7287.67,6808.22,7191.78,79800],["2025-05-05",7000.0,7095.89,6712.33,6904.11,65200],["2025-05-06",6904.11,7095.89,6808.22,6904.11,50900],["2025-05-07",6808.22,6904.11,6520.55,6712.33,68400],["2025-05-08",6616.44,7095.89,6616.44,6808.22,139700],["2025-05-09",6712.33,7000.0,6616.44,6808.22,225300],["2025-05-12",6712.33,7000.0,6616.44,6808.22,104000],["2025-05-13",6808.22,7095.89,6616.44,6808.22,137900],["2025-05-14",6808.22,6904.11,6616.44,6904.11,104500],["2025-05-15",6808.22,6904.11,6712.33,6808.22,31300],["2025-05-16",6712.33,6808.22,6520.55,6712.33,91300],["2025-05-19",6616.44,6712.33,6520.55,6712.33,49300],["2025-05-20",6616.44,6712.33,6520.55,6712.33,29700],["2025-05-21",6616.44,6712.33,6520.55,6616.44,48600],["2025-05-22",6616.44,6808.22,6616.44,6712.33,24800],["2025-05-23",6616.44,6712.33,6520.55,6616.44,45300],["2025-05-26",6616.44,6904.11,6520.55,6616.44,13500],["2025-05-27",6616.44,6712.33,6520.55,6616.44,25100],["2025-05-28",6616.44,6712.33,6520.55,6712.33,53900],["2025-05-29",6712.33,7095.89,6616.44,7095.89,113300],["2025-05-30",7000.0,7287.67,7000.0,7191.78,77500],["2025-06-02",7095.89,7287.67,7000.0,7191.78,115500],["2025-06-03",7191.78,7671.23,7191.78,7575.34,322300],["2025-06-04",7575.34,7671.23,7191.78,7479.45,132500],["2025-06-05",7383.56,7575.34,7095.89,7287.67,120300],["2025-06-06",7287.67,7671.23,7095.89,7287.67,24200],["2025-06-09",7287.67,7479.45,7095.89,7191.78,41400],["2025-06-10",7191.78,7479.45,7191.78,7383.56,102400],["2025-06-11",7383.56,7479.45,7191.78,7383.56,66200],["2025-06-12",7383.56,7479.45,7191.78,7383.56,85200],["2025-06-13",7287.67,7479.45,7000.0,7287.67,37800],["2025-06-16",7287.67,7479.45,7000.0,7287.67,86400],["2025-06-17",7287.67,8054.79,7287.67,7575.34,498000],["2025-06-18",7671.23,7863.01,7383.56,7767.12,215500],["2025-06-19",7767.12,7958.9,7575.34,7863.01,408800],["2025-06-20",7863.01,8054.79,7575.34,7767.12,95800],["2025-06-23",7767.12,7863.01,7383.56,7671.23,145100],["2025-06-24",7671.23,7767.12,7479.45,7767.12,121700],["2025-06-25",7767.12,7863.01,7575.34,7671.23,41700],["2025-06-26",7767.12,7767.12,7479.45,7671.23,47500],["2025-06-27",7671.23,7767.12,7479.45,7767.12,271300],["2025-06-30",7767.12,7863.01,7479.45,7671.23,91600],["2025-07-01",7671.23,7863.01,7479.45,7671.23,21700],["2025-07-02",7671.23,7863.01,7479.45,7671.23,33600],["2025-07-03",7671.23,7767.12,7383.56,7671.23,208600],["2025-07-04",7671.23,7863.01,7383.56,7575.34,265300],["2025-07-07",7671.23,7767.12,7383.56,7575.34,130900],["2025-07-08",7575.34,7671.23,7287.67,7479.45,156300],["2025-07-09",7383.56,7863.01,7191.78,7863.01,525900],["2025-07-10",7863.01,7863.01,7575.34,7767.12,109200],["2025-07-11",7671.23,7767.12,7479.45,7671.23,27100],["2025-07-14",7671.23,8630.14,7671.23,8150.68,529400],["2025-07-15",8150.68,8246.58,7958.9,8150.68,53600],["2025-07-16",8054.79,8150.68,7767.12,8054.79,45000],["2025-07-17",7958.9,8342.47,7479.45,7863.01,537800],["2025-07-18",7863.01,7863.01,7575.34,7767.12,89800],["2025-07-21",7767.12,7863.01,7383.56,7479.45,179300],["2025-07-22",7479.45,7575.34,7383.56,7575.34,85000],["2025-07-23",7575.34,7575.34,7287.67,7479.45,67300],["2025-07-24",7479.45,7767.12,7479.45,7767.12,379400],["2025-07-25",7575.34,7767.12,7575.34,7767.12,121200],["2025-07-28",7767.12,7863.01,7575.34,7863.01,156100],["2025-07-29",7767.12,8054.79,7479.45,7767.12,174600],["2025-07-30",7767.12,7958.9,7575.34,7767.12,55000],["2025-07-31",7767.12,7863.01,7479.45,7575.34,60300],["2025-08-01",7479.45,7575.34,7383.56,7479.45,23200],["2025-08-04",7479.45,7575.34,7383.56,7575.34,38200],["2025-08-05",7479.45,7767.12,7479.45,7671.23,203200],["2025-08-06",7575.34,7671.23,7575.34,7671.23,35900],["2025-08-07",7575.34,7671.23,7383.56,7671.23,256700],["2025-08-08",7671.23,7671.23,7287.67,7671.23,365800],["2025-08-11",7671.23,7767.12,7479.45,7575.34,134900],["2025-08-12",7575.34,7671.23,7383.56,7575.34,206100],["2025-08-13",7575.34,7671.23,7383.56,7671.23,193200],["2025-08-14",7575.34,7671.23,7383.56,7575.34,340700],["2025-08-15",7479.45,7575.34,7287.67,7575.34,272800],["2025-08-18",7479.45,7479.45,7287.67,7479.45,25200],["2025-08-19",7383.56,8054.79,7383.56,8054.79,1073300],["2025-08-20",7767.12,8246.58,7767.12,7958.9,391300],["2025-08-21",7958.9,8150.68,7671.23,7767.12,134800],["2025-08-22",7767.12,8054.79,7287.67,7863.01,353800],["2025-08-25",7671.23,8054.79,7575.34,7863.01,505800],["2025-08-26",7863.01,8246.58,7575.34,8054.79,291000],["2025-08-27",8054.79,8150.68,7575.34,7767.12,155600],["2025-08-28",7767.12,7958.9,7479.45,7671.23,106800],["2025-08-29",7671.23,7863.01,7479.45,7671.23,77200],["2025-09-03",7575.34,7767.12,7479.45,7575.34,76900],["2025-09-04",7575.34,7671.23,7383.56,7671.23,120100],["2025-09-05",7575.34,7671.23,7383.56,7671.23,225700],["2025-09-08",7575.34,7575.34,7287.67,7479.45,214300],["2025-09-09",7479.45,7671.23,7383.56,7671.23,245500],["2025-09-10",7671.23,7671.23,7479.45,7575.34,27100],["2025-09-11",7479.45,7575.34,7287.67,7575.34,80700],["2025-09-12",7479.45,7575.34,7383.56,7575.34,35200],["2025-09-15",7479.45,7575.34,7383.56,7575.34,106600],["2025-09-16",7479.45,7671.23,7479.45,7575.34,25600],["2025-09-17",7575.34,7575.34,7383.56,7575.34,23600],["2025-09-18",7479.45,7575.34,7383.56,7479.45,13000],["2025-09-19",7383.56,7575.34,7287.67,7479.45,59500],["2025-09-22",7479.45,7575.34,7383.56,7575.34,148400],["2025-09-23",7479.45,7575.34,7383.56,7575.34,41400],["2025-09-24",7479.45,7575.34,7383.56,7575.34,35400],["2025-09-25",7575.34,7575.34,7191.78,7479.45,62100],["2025-09-26",7383.56,7575.34,7383.56,7479.45,13600],["2025-09-29",7383.56,7575.34,7383.56,7479.45,9400],["2025-09-30",7479.45,7479.45,7191.78,7479.45,129200],["2025-10-01",7383.56,7767.12,7383.56,7575.34,55300],["2025-10-02",7575.34,7767.12,7383.56,7671.23,68000],["2025-10-03",7671.23,7767.12,7383.56,7575.34,68300],["2025-10-06",7479.45,7671.23,7287.67,7575.34,58800],["2025-10-07",7479.45,7575.34,7383.56,7479.45,22900],["2025-10-08",7479.45,7479.45,7383.56,7479.45,17200],["2025-10-09",7479.45,7575.34,7287.67,7575.34,83100],["2025-10-10",7575.34,7575.34,7383.56,7479.45,73500],["2025-10-13",7383.56,7383.56,7191.78,7383.56,33200],["2025-10-14",7383.56,7479.45,7287.67,7479.45,20100],["2025-10-15",7383.56,7479.45,7191.78,7383.56,15700],["2025-10-16",7287.67,7479.45,7191.78,7479.45,55100],["2025-10-17",7383.56,7479.45,7287.67,7383.56,1000],["2025-10-20",7191.78,7479.45,6904.11,7479.45,98700],["2025-10-21",7191.78,7383.56,7000.0,7287.67,11000],["2025-10-22",7287.67,7287.67,7191.78,7287.67,4300],["2025-10-23",7191.78,7383.56,7095.89,7383.56,16900],["2025-10-24",7287.67,7383.56,7191.78,7383.56,150800],["2025-10-27",7287.67,7383.56,7095.89,7287.67,34900],["2025-10-28",7287.67,7383.56,7095.89,7383.56,139100],["2025-10-29",7383.56,7383.56,7191.78,7383.56,16500],["2025-10-30",7287.67,7479.45,7287.67,7479.45,24100],["2025-10-31",7479.45,7671.23,7287.67,7671.23,124100],["2025-11-03",7575.34,7575.34,7000.0,7383.56,25300],["2025-11-04",7191.78,7383.56,7191.78,7383.56,28700],["2025-11-05",7191.78,7383.56,7095.89,7383.56,116500],["2025-11-06",7191.78,7383.56,7191.78,7383.56,2700],["2025-11-07",7383.56,7575.34,7000.0,7287.67,38600],["2025-11-10",7095.89,7191.78,7000.0,7095.89,9900],["2025-11-11",7095.89,7575.34,7095.89,7383.56,94100],["2025-11-12",7287.67,7479.45,7191.78,7383.56,73700],["2025-11-13",7383.56,7671.23,7095.89,7383.56,83600],["2025-11-14",7287.67,7383.56,7095.89,7287.67,37000],["2025-11-17",7191.78,7479.45,7191.78,7479.45,299600],["2025-11-18",7383.56,7479.45,7287.67,7479.45,62500],["2025-11-19",7479.45,7575.34,7287.67,7479.45,168200],["2025-11-20",7479.45,7671.23,7383.56,7575.34,77500],["2025-11-21",7575.34,7767.12,7191.78,7383.56,75800],["2025-11-24",7383.56,7479.45,7095.89,7191.78,92700],["2025-11-25",7191.78,7479.45,7095.89,7287.67,173900],["2025-11-26",7287.67,7575.34,6904.11,7287.67,162200],["2025-11-27",7287.67,7479.45,7191.78,7479.45,240800],["2025-11-28",7383.56,7575.34,7191.78,7383.56,110800],["2025-12-01",7383.56,7767.12,7191.78,7479.45,118800],["2025-12-02",7479.45,7767.12,7191.78,7383.56,11200],["2025-12-03",7287.67,7287.67,7191.78,7287.67,94700],["2025-12-04",7287.67,7383.56,7287.67,7383.56,9000],["2025-12-05",7383.56,7575.34,7191.78,7575.34,107800],["2025-12-08",7383.56,7671.23,7383.56,7479.45,125200],["2025-12-09",7479.45,7575.34,7191.78,7479.45,34700],["2025-12-10",7287.67,7575.34,7287.67,7479.45,32200],["2025-12-11",7383.56,7479.45,7287.67,7479.45,22800],["2025-12-12",7383.56,7671.23,7191.78,7383.56,333200],["2025-12-15",7383.56,7383.56,7191.78,7383.56,79700],["2025-12-16",7191.78,7479.45,7095.89,7479.45,117400],["2025-12-17",7383.56,7383.56,7287.67,7383.56,5600],["2025-12-18",7383.56,7479.45,7095.89,7383.56,329100],["2025-12-19",7287.67,7383.56,7095.89,7383.56,183700],["2025-12-22",7287.67,7383.56,7191.78,7383.56,77700],["2025-12-23",7383.56,7383.56,7095.89,7287.67,92000],["2025-12-24",7287.67,7287.67,7095.89,7287.67,49000],["2025-12-25",7191.78,7287.67,7191.78,7287.67,180100],["2025-12-26",7095.89,7287.67,7095.89,7287.67,67700],["2025-12-29",7191.78,7287.67,7191.78,7287.67,6100],["2025-12-30",7287.67,7287.67,7095.89,7287.67,137200],["2025-12-31",7287.67,7287.67,7095.89,7287.67,40600],["2026-01-05",7287.67,7479.45,7095.89,7287.67,138600],["2026-01-06",7191.78,7287.67,7095.89,7287.67,40200],["2026-01-07",7191.78,7958.9,7095.89,7671.23,420600],["2026-01-08",7671.23,7958.9,7191.78,7383.56,159700],["2026-01-09",7383.56,7383.56,7191.78,7383.56,203200],["2026-01-12",7383.56,7383.56,7191.78,7287.67,113200],["2026-01-13",7191.78,7383.56,7191.78,7287.67,12000],["2026-01-14",7287.67,7479.45,7191.78,7287.67,2700],["2026-01-15",7287.67,7479.45,7191.78,7287.67,30200],["2026-01-16",7287.67,7479.45,7191.78,7383.56,109000],["2026-01-19",7383.56,7479.45,7287.67,7479.45,128500],["2026-01-20",7383.56,7575.34,7191.78,7383.56,10400],["2026-01-21",7383.56,7479.45,7287.67,7383.56,438500],["2026-01-22",7383.56,7479.45,7191.78,7383.56,344200],["2026-01-23",7287.67,7383.56,7287.67,7383.56,306400],["2026-01-26",7287.67,7383.56,7191.78,7383.56,70900],["2026-01-27",7383.56,7383.56,7191.78,7383.56,42800],["2026-01-28",7287.67,7287.67,7095.89,7287.67,365900],["2026-01-29",7287.67,7287.67,7095.89,7287.67,28700],["2026-01-30",7191.78,7287.67,7191.78,7287.67,91400],["2026-02-02",7191.78,7191.78,7095.89,7191.78,422200],["2026-02-03",7095.89,7287.67,7095.89,7287.67,8000],["2026-02-04",7287.67,7287.67,7095.89,7191.78,23800],["2026-02-05",7095.89,7191.78,7000.0,7191.78,126200],["2026-02-06",7095.89,7095.89,6904.11,7095.89,364300],["2026-02-09",7095.89,7095.89,7000.0,7095.89,7600],["2026-02-10",7000.0,7095.89,6904.11,7095.89,31200],["2026-02-11",7000.0,7287.67,7000.0,7287.67,535500],["2026-02-12",7191.78,7287.67,7191.78,7287.67,15900],["2026-02-13",7287.67,7671.23,7095.89,7671.23,228500],["2026-02-23",7479.45,7863.01,7287.67,7479.45,125600],["2026-02-24",7479.45,7671.23,7191.78,7383.56,45000],["2026-02-25",7287.67,7479.45,7287.67,7479.45,285100],["2026-02-26",7383.56,7575.34,7383.56,7575.34,160600],["2026-02-27",7479.45,7671.23,7383.56,7479.45,17400],["2026-03-02",7383.56,7671.23,7287.67,7479.45,57800],["2026-03-03",7383.56,7575.34,7191.78,7479.45,30600],["2026-03-04",7479.45,7575.34,7191.78,7575.34,120600],["2026-03-05",7575.34,7863.01,7287.67,7671.23,56300],["2026-03-06",7671.23,8054.79,7479.45,8054.79,161800],["2026-03-09",7863.01,8246.58,7095.89,7767.12,272900],["2026-03-10",7863.01,7958.9,7383.56,7671.23,43100],["2026-03-11",7191.78,7863.01,7191.78,7671.23,97200],["2026-03-12",7671.23,7671.23,7287.67,7479.45,7000],["2026-03-13",7479.45,8438.36,7287.67,8438.36,205200],["2026-03-16",8246.58,8630.14,7767.12,8054.79,151000],["2026-03-17",8054.79,8438.36,7958.9,8150.68,128400],["2026-03-18",8246.58,8438.36,7958.9,8438.36,258500],["2026-03-19",8246.58,8342.47,8054.79,8246.58,108400],["2026-03-20",8150.68,8150.68,7863.01,8054.79,63600],["2026-03-23",8054.79,8150.68,7479.45,8150.68,518300],["2026-03-24",7863.01,8150.68,7575.34,7958.9,358600],["2026-03-25",7863.01,9013.7,7671.23,8917.81,1592300],["2026-03-26",8821.92,9493.15,8726.03,9109.59,422100],["2026-03-27",9013.7,9589.04,8342.47,8917.81,247900],["2026-03-30",9013.7,9397.26,8534.25,8821.92,207000],["2026-03-31",8821.92,9397.26,8342.47,8726.03,125900],["2026-04-01",8821.92,9109.59,8534.25,8821.92,219800],["2026-04-02",8917.81,9397.26,8534.25,9109.59,172400],["2026-04-03",9109.59,9397.26,8726.03,9013.7,108300],["2026-04-06",9109.59,9397.26,8630.14,9013.7,86700],["2026-04-07",9013.7,9205.48,8630.14,9013.7,102000],["2026-04-08",9013.7,9397.26,8821.92,9109.59,232100],["2026-04-09",9109.59,9589.04,8534.25,8917.81,88600],["2026-04-10",8917.81,8917.81,8534.25,8821.92,135800],["2026-04-13",8821.92,8917.81,8246.58,8821.92,129800],["2026-04-14",8821.92,8917.81,8438.36,8917.81,128000],["2026-04-15",8821.92,8917.81,8534.25,8821.92,98100],["2026-04-16",8726.03,8917.81,8534.25,8821.92,76300],["2026-04-17",8821.92,8917.81,8534.25,8726.03,24200],["2026-04-20",8630.14,8726.03,8342.47,8726.03,69000],["2026-04-21",8342.47,8821.92,8342.47,8821.92,75900],["2026-04-22",8821.92,9013.7,8534.25,8630.14,26600],["2026-04-23",8630.14,8726.03,8438.36,8630.14,19100],["2026-04-24",8630.14,8726.03,8342.47,8726.03,8800],["2026-04-28",8726.03,8726.03,8342.47,8630.14,2300],["2026-04-29",8630.14,9876.71,8342.47,9876.71,678000],["2026-05-04",9589.04,10547.95,9397.26,9780.82,148600],["2026-05-05",9780.82,10164.38,9205.48,9684.93,53800],["2026-05-06",9684.93,10164.38,9205.48,9589.04,70800],["2026-05-07",9589.04,10068.49,9205.48,9397.26,36200],["2026-05-08",9397.26,9589.04,9013.7,9397.26,49800],["2026-05-11",9397.26,9589.04,9109.59,9301.37,45900],["2026-05-12",9397.26,9589.04,9205.48,9397.26,207600],["2026-05-13",9493.15,9589.04,9109.59,9397.26,82100],["2026-05-14",9301.37,9589.04,8917.81,9205.48,154400],["2026-05-15",9109.59,9205.48,8726.03,9109.59,57000],["2026-05-18",8917.81,9205.48,8438.36,8917.81,52600],["2026-05-19",8630.14,9109.59,8438.36,9109.59,98600],["2026-05-20",8821.92,9205.48,8438.36,8917.81,92300],["2026-05-21",8917.81,9109.59,8630.14,9013.7,191700],["2026-05-22",9013.7,9397.26,8630.14,9109.59,143600],["2026-05-25",8917.81,9301.37,8630.14,8917.81,154400],["2026-05-26",8917.81,9205.48,8534.25,8821.92,51400],["2026-05-27",8726.03,9780.82,8534.25,9589.04,710600],["2026-05-28",9397.26,9780.82,9013.7,9589.04,211900],["2026-05-29",9589.04,10164.38,8917.81,10068.49,740300],["2026-06-01",10068.49,10068.49,9397.26,10068.49,225900],["2026-06-02",9780.82,10356.16,9589.04,10356.16,255000],["2026-06-03",10068.49,10739.73,9780.82,10164.38,119300],["2026-06-04",10068.49,10260.27,9589.04,9972.6,49200],["2026-06-05",9876.71,9972.6,8917.81,9589.04,224300],["2026-06-08",9205.48,9589.04,8821.92,9301.37,87600],["2026-06-09",9301.37,10068.49,8821.92,9589.04,985900],["2026-06-10",9589.04,9684.93,8821.92,9684.93,167900],["2026-06-11",9397.26,9684.93,8534.25,9205.48,295800],["2026-06-12",8726.03,9205.48,8726.03,9109.59,7400],["2026-06-15",9013.7,9013.7,8534.25,9013.7,88300],["2026-06-16",8726.03,9301.37,8630.14,9301.37,81700],["2026-06-17",9013.7,9205.48,8726.03,9109.59,88600],["2026-06-18",8917.81,9013.7,8246.58,8821.92,294700],["2026-06-19",8630.14,8821.92,8246.58,8726.03,38700],["2026-06-22",8438.36,8534.25,7863.01,7958.9,153800],["2026-06-23",7863.01,8150.68,6808.22,7383.56,679400],["2026-06-24",7287.67,7575.34,7000.0,7575.34,46500],["2026-06-25",7863.01,7863.01,6904.11,7191.78,120400],["2026-06-26",7191.78,7191.78,6712.33,7000.0,102200],["2026-06-29",6808.22,6904.11,6520.55,6808.22,107000],["2026-06-30",6712.33,7191.78,6712.33,7095.89,90900],["2026-07-01",7479.45,7479.45,7000.0,7191.78,56000],["2026-07-02",7095.89,7191.78,6904.11,7095.89,26300],["2026-07-03",7000.0,7000.0,6712.33,7000.0,186700],["2026-07-06",6808.22,6808.22,6616.44,6808.22,83300],["2026-07-07",6808.22,6808.22,6616.44,6712.33,55900],["2026-07-08",6616.44,6808.22,6616.44,6808.22,35500],["2026-07-09",6808.22,6904.11,6712.33,6808.22,31500],["2026-07-10",6712.33,6808.22,6712.33,6712.33,24600],["2026-07-13",7479.45,7479.45,6616.44,6616.44,32300],["2026-07-14",6616.44,6808.22,6616.44,6808.22,22200],["2026-07-15",6712.33,6712.33,6616.44,6616.44,9200],["2026-07-16",6520.55,6712.33,6424.66,6712.33,78300],["2026-07-17",6616.44,6712.33,6520.55,6616.44,59200],["2026-07-20",6520.55,6520.55,6328.77,6424.66,63000],["2026-07-21",6424.66,6520.55,6424.66,6424.66,2500],["2026-07-22",6328.77,6424.66,6136.99,6328.77,134000],["2026-07-23",6424.66,6424.66,6232.88,6424.66,7900],["2026-07-24",6328.77,6328.77,6136.99,6232.88,24900],["2026-07-27",6232.88,6712.33,6232.88,6232.88,58400],["2026-07-28",6328.77,6424.66,6232.88,6328.77,13000],["2026-07-29",6328.77,6424.66,6232.88,6328.77,28300],["2026-07-30",6232.88,6712.33,6232.88,6616.44,45300],["2026-07-31",6520.55,6616.44,6424.66,6424.66,27100],["2026-08-03",6424.66,6616.44,6424.66,6520.55,13500],["2026-08-04",6616.44,6808.22,6616.44,6712.33,47100],["2026-08-05",6712.33,6712.33,6616.44,6712.33,3700],["2026-08-06",6712.33,6712.33,6616.44,6712.33,9800],["2026-08-07",6712.33,6808.22,6712.33,6712.33,4700],["2026-08-10",6712.33,6808.22,6712.33,6808.22,11200],["2026-08-11",6808.22,6904.11,6808.22,6808.22,14600],["2026-08-12",6808.22,6808.22,6712.33,6712.33,15000],["2026-08-13",6616.44,6712.33,6616.44,6616.44,28000],["2026-08-14",6712.33,6712.33,6520.55,6520.55,6900],["2026-08-17",6616.44,6616.44,6616.44,6616.44,8800],["2026-08-18",6616.44,6712.33,6520.55,6616.44,5900],["2026-08-19",6616.44,6616.44,6520.55,6616.44,15500],["2026-08-20",6520.55,6616.44,6520.55,6520.55,11400],["2026-08-21",6616.44,6616.44,6520.55,6520.55,29000],["2026-08-24",6520.55,6712.33,6520.55,6712.33,13800],["2026-08-25",6616.44,6712.33,6616.44,6712.33,2600],["2026-08-26",6712.33,6712.33,6616.44,6712.33,2500],["2026-08-27",6616.44,6712.33,6424.66,6712.33,19000],["2026-08-28",6520.55,6808.22,6520.55,6808.22,46100],["2026-09-03",6712.33,6808.22,6712.33,6808.22,12100],["2026-09-04",6808.22,7191.78,6808.22,7191.78,90100],["2026-09-07",7095.89,7383.56,7095.89,7287.67,157300],["2026-09-08",7287.67,7287.67,6904.11,7095.89,27000],["2026-09-09",7000.0,7095.89,6904.11,7095.89,19000],["2026-09-10",7000.0,7095.89,7000.0,7095.89,15000],["2026-09-11",7000.0,7095.89,7000.0,7095.89,7400],["2026-09-14",7000.0,7095.89,6904.11,7095.89,98200],["2026-09-15",7000.0,7095.89,7000.0,7095.89,8000],["2026-09-16",7000.0,7095.89,7000.0,7095.89,2300],["2026-09-17",7095.89,7095.89,7000.0,7095.89,5600],["2026-09-18",7000.0,7095.89,6904.11,7095.89,4300],["2026-09-21",7000.0,7095.89,7000.0,7095.89,10800],["2026-09-22",7000.0,7500.0,7000.0,7300.0,44700],["2026-09-23",7300.0,7400.0,7300.0,7300.0,12300],["2026-09-24",7400.0,7400.0,7200.0,7200.0,27100],["2026-09-25",7200.0,7300.0,7200.0,7300.0,2300],["2026-09-28",7300.0,7300.0,7000.0,7100.0,16700],["2026-09-29",7100.0,7100.0,7100.0,7100.0,1500],["2026-09-30",7100.0,7100.0,7000.0,7100.0,16200],["2026-10-01",7200.0,7200.0,7000.0,7200.0,13500],["2026-10-02",7200.0,7200.0,6900.0,7100.0,81000],["2026-10-05",6900.0,7100.0,6900.0,7100.0,1300],["2026-10-06",7100.0,7100.0,7000.0,7100.0,700],["2026-10-07",7100.0,7100.0,7000.0,7100.0,2200],["2026-10-08",7000.0,7100.0,7000.0,7100.0,2100],["2026-10-09",6900.0,7000.0,6900.0,7000.0,4300],["2026-10-12",7000.0,7100.0,6900.0,7100.0,6700]]}