{"sym":"ANT","index":false,"bars":[["2016-12-22",6325.45,6325.45,6325.45,6325.45,11000],["2016-12-23",7268.37,7268.37,7268.37,7268.37,4700],["2016-12-26",7857.7,7857.7,7857.7,7857.7,3700],["2016-12-27",6679.04,6679.04,6679.04,6679.04,800],["2016-12-28",6325.45,6325.45,5696.83,6286.16,4400],["2016-12-29",5893.27,6286.16,5893.27,6286.16,600],["2016-12-30",6286.16,6286.16,6286.16,6286.16,1000],["2017-01-03",6286.16,6286.16,6286.16,6286.16,0],["2017-01-04",5893.27,5893.27,5893.27,5893.27,9300],["2017-01-05",5893.27,5893.27,5893.27,5893.27,0],["2017-01-06",5893.27,5893.27,5893.27,5893.27,0],["2017-01-09",5893.27,5893.27,5893.27,5893.27,0],["2017-01-10",5893.27,5893.27,5893.27,5893.27,0],["2017-01-11",5893.27,5893.27,5893.27,5893.27,2000],["2017-01-12",5893.27,5893.27,5893.27,5893.27,0],["2017-01-13",5893.27,5893.27,5893.27,5893.27,0],["2017-01-16",5893.27,5893.27,5893.27,5893.27,0],["2017-01-17",5893.27,5893.27,5893.27,5893.27,0],["2017-01-18",5893.27,5893.27,5893.27,5893.27,0],["2017-01-19",5893.27,5893.27,5893.27,5893.27,0],["2017-01-20",5893.27,5893.27,5893.27,5893.27,0],["2017-01-23",5893.27,5893.27,5893.27,5893.27,0],["2017-01-24",5893.27,5893.27,5893.27,5893.27,0],["2017-01-25",5696.83,5736.12,5696.83,5736.12,8000],["2017-02-02",5500.39,5500.39,5500.39,5500.39,300],["2017-02-03",5500.39,5500.39,5500.39,5500.39,0],["2017-02-06",5500.39,5893.27,5500.39,5893.27,3000],["2017-02-07",5500.39,5500.39,5500.39,5500.39,200],["2017-02-08",5500.39,5500.39,5500.39,5500.39,0],["2017-02-09",5500.39,5500.39,5500.39,5500.39,0],["2017-02-10",5303.95,5303.95,5303.95,5303.95,500],["2017-02-13",5303.95,5303.95,5303.95,5303.95,0],["2017-02-14",5303.95,5303.95,5303.95,5303.95,0],["2017-02-15",5303.95,5303.95,5303.95,5303.95,0],["2017-02-16",5303.95,5303.95,5303.95,5303.95,0],["2017-02-17",5303.95,5303.95,5303.95,5303.95,200],["2017-02-20",5500.39,5500.39,5500.39,5500.39,5100],["2017-02-21",5303.95,5303.95,5303.95,5303.95,600],["2017-02-22",5303.95,5303.95,5303.95,5303.95,0],["2017-02-23",5303.95,5303.95,5303.95,5303.95,0],["2017-02-24",5303.95,5303.95,5303.95,5303.95,0],["2017-02-27",5303.95,5303.95,5303.95,5303.95,0],["2017-02-28",5303.95,5303.95,5303.95,5303.95,0],["2017-03-01",5303.95,5303.95,5303.95,5303.95,2100],["2017-03-02",5303.95,5303.95,5303.95,5303.95,0],["2017-03-03",5264.66,5264.66,5264.66,5264.66,4000],["2017-03-06",5186.08,5186.08,5186.08,5186.08,1200],["2017-03-07",5264.66,5264.66,5264.66,5264.66,2050],["2017-03-08",5500.39,5500.39,5500.39,5500.39,100],["2017-03-09",5500.39,5500.39,5500.39,5500.39,0],["2017-03-10",5500.39,5500.39,5500.39,5500.39,0],["2017-03-13",5107.5,5107.5,5107.5,5107.5,31800],["2017-03-14",5107.5,5107.5,5107.5,5107.5,7400],["2017-03-15",5107.5,5107.5,5107.5,5107.5,6600],["2017-03-16",5107.5,5107.5,5107.5,5107.5,4500],["2017-03-17",5107.5,5107.5,5107.5,5107.5,1600],["2017-03-20",5107.5,5107.5,5107.5,5107.5,5000],["2017-03-21",5107.5,5107.5,5107.5,5107.5,20500],["2017-03-22",5107.5,5107.5,5107.5,5107.5,7000],["2017-03-23",5107.5,5107.5,5107.5,5107.5,2200],["2017-03-24",5107.5,5107.5,5107.5,5107.5,700],["2017-03-27",5107.5,5107.5,5107.5,5107.5,0],["2017-03-28",5107.5,5107.5,5107.5,5107.5,0],["2017-03-29",5107.5,5107.5,5107.5,5107.5,0],["2017-03-30",5107.5,5107.5,5107.5,5107.5,0],["2017-03-31",5500.39,5500.39,5500.39,5500.39,3840],["2017-04-03",5500.39,5500.39,5500.39,5500.39,0],["2017-04-04",5500.39,5500.39,5500.39,5500.39,300],["2017-04-05",4675.33,4675.33,4675.33,4675.33,100],["2017-04-07",4753.91,4911.06,4753.91,4911.06,500],["2017-04-10",4871.77,4871.77,4871.77,4871.77,0],["2017-04-11",4911.06,4911.06,4911.06,4911.06,3500],["2017-04-12",4714.62,4714.62,4714.62,4714.62,3000],["2017-04-13",4596.75,4636.04,4478.89,4478.89,13500],["2017-04-14",4478.89,4478.89,4478.89,4478.89,1100],["2017-04-17",4557.47,4714.62,4321.73,4478.89,66900],["2017-04-18",4478.89,4478.89,4478.89,4478.89,0],["2017-04-19",4478.89,4478.89,4478.89,4478.89,0],["2017-04-20",4478.89,4478.89,4478.89,4478.89,0],["2017-04-21",4478.89,4478.89,4478.89,4478.89,0],["2017-04-24",4911.06,4911.06,4911.06,4911.06,2000],["2017-04-25",5028.93,5146.79,5028.93,5107.5,32600],["2017-04-26",5107.5,5107.5,5107.5,5107.5,0],["2017-04-27",5107.5,5107.5,5107.5,5107.5,0],["2017-04-28",5107.5,5107.5,5107.5,5107.5,0],["2017-05-03",5107.5,5107.5,5107.5,5107.5,0],["2017-05-04",5186.08,5186.08,5186.08,5186.08,200],["2017-05-05",4518.18,5186.08,4518.18,5186.08,26400],["2017-05-08",5146.79,5146.79,5146.79,5146.79,0],["2017-05-09",5107.5,5186.08,5107.5,5186.08,16100],["2017-05-10",5186.08,5303.95,5186.08,5303.95,5400],["2017-05-11",5303.95,5303.95,5303.95,5303.95,0],["2017-05-12",5303.95,5303.95,5303.95,5303.95,0],["2017-05-15",5303.95,5303.95,5107.5,5107.5,9000],["2017-05-16",5107.5,5303.95,5107.5,5303.95,5600],["2017-05-17",5303.95,5303.95,5303.95,5303.95,22000],["2017-05-18",5303.95,5303.95,5303.95,5303.95,13000],["2017-05-19",5303.95,5303.95,5303.95,5303.95,0],["2017-05-22",5303.95,5303.95,5303.95,5303.95,0],["2017-05-23",5303.95,5303.95,5303.95,5303.95,0],["2017-05-24",5303.95,5303.95,5303.95,5303.95,0],["2017-05-25",5303.95,5303.95,5303.95,5303.95,0],["2017-05-26",5343.24,5343.24,5343.24,5343.24,4900],["2017-05-29",5343.24,5343.24,5343.24,5343.24,0],["2017-05-30",5146.79,5146.79,5146.79,5146.79,15000],["2017-05-31",5146.79,5146.79,5146.79,5146.79,0],["2017-06-01",5146.79,5146.79,5146.79,5146.79,3000],["2017-06-02",5146.79,5146.79,5146.79,5146.79,0],["2017-06-05",5303.95,5303.95,5303.95,5303.95,6900],["2017-06-06",5303.95,5303.95,5303.95,5303.95,26000],["2017-06-07",5303.95,5343.24,5303.95,5343.24,16300],["2017-06-08",5264.66,5264.66,5264.66,5264.66,300],["2017-06-09",5264.66,5303.95,4557.47,4557.47,17300],["2017-06-12",5107.5,5303.95,5107.5,5303.95,5500],["2017-06-13",5107.5,5107.5,5107.5,5107.5,2500],["2017-06-14",5068.22,5107.5,5068.22,5107.5,5700],["2017-06-15",5068.22,5068.22,5068.22,5068.22,0],["2017-06-16",5107.5,5107.5,5107.5,5107.5,1400],["2017-06-19",5107.5,5107.5,5107.5,5107.5,0],["2017-06-20",5107.5,5107.5,5107.5,5107.5,300],["2017-06-21",5107.5,5107.5,5107.5,5107.5,0],["2017-06-22",5107.5,5107.5,5107.5,5107.5,0],["2017-06-23",5107.5,5107.5,5107.5,5107.5,0],["2017-06-26",5107.5,5107.5,5107.5,5107.5,600],["2017-06-27",5107.5,5107.5,5107.5,5107.5,0],["2017-06-28",5107.5,5107.5,5107.5,5107.5,10],["2017-06-29",5107.5,5107.5,5107.5,5107.5,0],["2017-06-30",5107.5,5107.5,5107.5,5107.5,150],["2017-07-03",4360.07,4360.07,4360.07,4360.07,100],["2017-07-04",4360.07,4360.07,4360.07,4360.07,0],["2017-07-05",4360.07,4360.07,4360.07,4360.07,0],["2017-07-06",4982.93,4982.93,4982.93,4982.93,300],["2017-07-07",4982.93,4982.93,4982.93,4982.93,1000],["2017-07-10",4567.69,4567.69,4567.69,4567.69,400],["2017-07-11",4567.69,4567.69,4567.69,4567.69,0],["2017-07-12",4775.31,4775.31,4775.31,4775.31,1000],["2017-07-13",4775.31,4775.31,4775.31,4775.31,0],["2017-07-14",4775.31,4775.31,4775.31,4775.31,0],["2017-07-17",4775.31,4775.31,4775.31,4775.31,0],["2017-07-18",4775.31,4775.31,4775.31,4775.31,100],["2017-07-19",4775.31,4775.31,4775.31,4775.31,0],["2017-07-20",4567.69,4567.69,4567.69,4567.69,200],["2017-07-21",4567.69,4567.69,4567.69,4567.69,800],["2017-07-24",4360.07,4360.07,4152.44,4152.44,5000],["2017-07-25",4152.44,4152.44,4152.44,4152.44,1400],["2017-07-26",4152.44,4152.44,4152.44,4152.44,0],["2017-07-27",4152.44,4152.44,4152.44,4152.44,700],["2017-07-28",4152.44,4152.44,4152.44,4152.44,300],["2017-07-31",4152.44,4152.44,4152.44,4152.44,0],["2017-08-01",4110.92,4110.92,4110.92,4110.92,1700],["2017-08-02",4152.44,4567.69,4152.44,4152.44,3700],["2017-08-03",4152.44,4152.44,4152.44,4152.44,7200],["2017-08-04",4110.92,4110.92,4110.92,4110.92,500],["2017-08-07",4110.92,4110.92,4110.92,4110.92,0],["2017-08-08",4110.92,4110.92,4110.92,4110.92,0],["2017-08-09",4110.92,4110.92,4110.92,4110.92,0],["2017-08-10",4110.92,4110.92,4110.92,4110.92,0],["2017-08-11",4110.92,4110.92,4110.92,4110.92,0],["2017-08-14",4152.44,4152.44,4152.44,4152.44,2000],["2017-08-15",3944.82,4027.87,3944.82,4027.87,13000],["2017-08-16",3986.35,3986.35,3986.35,3986.35,0],["2017-08-17",4152.44,4152.44,4152.44,4152.44,4200],["2017-08-18",4152.44,4152.44,4152.44,4152.44,0],["2017-08-21",4152.44,4152.44,4152.44,4152.44,0],["2017-08-22",4152.44,4152.44,4152.44,4152.44,0],["2017-08-23",4152.44,4152.44,4152.44,4152.44,0],["2017-08-24",4152.44,4152.44,4152.44,4152.44,0],["2017-08-25",3944.82,3944.82,3944.82,3944.82,4000],["2017-08-28",3903.3,3903.3,3903.3,3903.3,400],["2017-08-29",3903.3,3903.3,3903.3,3903.3,0],["2017-08-30",3903.3,3903.3,3903.3,3903.3,0],["2017-08-31",3986.35,3986.35,3944.82,3944.82,4200],["2017-09-01",4152.44,4152.44,4152.44,4152.44,100],["2017-09-05",4152.44,4152.44,4152.44,4152.44,0],["2017-09-06",4152.44,4152.44,4152.44,4152.44,0],["2017-09-07",4027.87,4110.92,4027.87,4110.92,5000],["2017-09-08",4069.39,4069.39,4069.39,4069.39,0],["2017-09-11",3488.05,4152.44,3488.05,4152.44,300],["2017-09-12",3363.48,4069.39,3363.48,3944.82,1000],["2017-09-13",3944.82,3944.82,3944.82,3944.82,50],["2017-09-14",3944.82,3944.82,3944.82,3944.82,800],["2017-09-15",4110.92,4110.92,4110.92,4110.92,22000],["2017-09-18",4110.92,4110.92,4110.92,4110.92,1700],["2017-09-19",4110.92,4152.44,4110.92,4110.92,4200],["2017-09-20",4110.92,4110.92,4110.92,4110.92,0],["2017-09-21",3861.77,3861.77,3861.77,3861.77,3500],["2017-09-22",3944.82,3944.82,3944.82,3944.82,6000],["2017-09-25",4027.87,4027.87,4027.87,4027.87,1300],["2017-09-26",3571.1,3986.35,3571.1,3986.35,200],["2017-09-27",3778.72,3778.72,3778.72,3778.72,0],["2017-09-28",3778.72,3778.72,3778.72,3778.72,0],["2017-09-29",3778.72,3778.72,3778.72,3778.72,0],["2017-10-02",3903.3,3903.3,3903.3,3903.3,4000],["2017-10-03",3903.3,3903.3,3903.3,3903.3,0],["2017-10-04",3903.3,3903.3,3903.3,3903.3,0],["2017-10-05",3903.3,3903.3,3903.3,3903.3,0],["2017-10-06",3944.82,3944.82,3944.82,3944.82,2200],["2017-10-09",3944.82,3944.82,3944.82,3944.82,0],["2017-10-10",3944.82,3944.82,3944.82,3944.82,0],["2017-10-11",3944.82,3944.82,3944.82,3944.82,0],["2017-10-12",3944.82,3944.82,3944.82,3944.82,1900],["2017-10-13",3944.82,4360.07,3944.82,4360.07,3100],["2017-10-16",4152.44,4152.44,4152.44,4152.44,0],["2017-10-17",4152.44,4152.44,4152.44,4152.44,0],["2017-10-18",4152.44,4152.44,4152.44,4152.44,0],["2017-10-19",4152.44,4152.44,4152.44,4152.44,0],["2017-10-20",4152.44,4152.44,4152.44,4152.44,0],["2017-10-23",4152.44,4152.44,4152.44,4152.44,0],["2017-10-24",4152.44,4152.44,4152.44,4152.44,2000],["2017-10-25",4152.44,4152.44,4152.44,4152.44,0],["2017-10-26",4152.44,4152.44,4152.44,4152.44,0],["2017-10-27",4152.44,4152.44,4152.44,4152.44,500],["2017-10-30",4152.44,4152.44,4152.44,4152.44,0],["2017-10-31",4152.44,4152.44,4152.44,4152.44,0],["2017-11-01",4152.44,4152.44,4069.39,4069.39,2100],["2017-11-02",4152.44,4152.44,4152.44,4152.44,0],["2017-11-03",4027.87,4027.87,4027.87,4027.87,400],["2017-11-06",4027.87,4027.87,3944.82,3944.82,5500],["2017-11-07",4027.87,4027.87,4027.87,4027.87,0],["2017-11-08",4027.87,4027.87,4027.87,4027.87,0],["2017-11-09",4027.87,4027.87,4027.87,4027.87,0],["2017-11-10",4027.87,4027.87,4027.87,4027.87,1000],["2017-11-13",4027.87,4027.87,4027.87,4027.87,1500],["2017-11-14",4027.87,4027.87,4027.87,4027.87,5000],["2017-11-15",4027.87,4027.87,4027.87,4027.87,500],["2017-11-16",3529.58,4069.39,3529.58,4027.87,500],["2017-11-17",3944.82,3944.82,3944.82,3944.82,0],["2017-11-20",3944.82,3944.82,3944.82,3944.82,0],["2017-11-21",3944.82,3944.82,3944.82,3944.82,200000],["2017-11-22",3944.82,3944.82,3944.82,3944.82,0],["2017-11-23",4360.07,4360.07,4360.07,4360.07,100],["2017-11-24",4235.49,4235.49,4235.49,4235.49,5000],["2017-11-27",4235.49,4235.49,4235.49,4235.49,1300],["2017-11-28",4152.44,4152.44,4152.44,4152.44,2000],["2017-11-29",4152.44,4152.44,4152.44,4152.44,0],["2017-11-30",3986.35,3986.35,3944.82,3944.82,12500],["2017-12-01",3944.82,3944.82,3944.82,3944.82,0],["2017-12-04",3820.25,3944.82,3820.25,3944.82,1400],["2017-12-05",3820.25,3820.25,3820.25,3820.25,0],["2017-12-06",3820.25,3820.25,3820.25,3820.25,900],["2017-12-07",3820.25,3820.25,3820.25,3820.25,0],["2017-12-08",3820.25,3820.25,3820.25,3820.25,0],["2017-12-11",3820.25,3820.25,3820.25,3820.25,0],["2017-12-12",3820.25,3820.25,3820.25,3820.25,0],["2017-12-13",3820.25,3820.25,3820.25,3820.25,0],["2017-12-14",3820.25,3820.25,3820.25,3820.25,0],["2017-12-15",3820.25,3820.25,3820.25,3820.25,0],["2017-12-18",3820.25,3820.25,3820.25,3820.25,0],["2017-12-19",3820.25,3820.25,3820.25,3820.25,0],["2017-12-20",3820.25,3820.25,3820.25,3820.25,0],["2017-12-21",3737.2,3737.2,3737.2,3737.2,1200],["2017-12-22",3737.2,3737.2,3737.2,3737.2,0],["2017-12-25",3737.2,3737.2,3737.2,3737.2,0],["2017-12-26",3737.2,3737.2,3737.2,3737.2,700],["2017-12-27",3737.2,3737.2,3737.2,3737.2,0],["2017-12-28",3737.2,3737.2,3737.2,3737.2,0],["2017-12-29",3737.2,3737.2,3737.2,3737.2,0],["2018-01-02",3737.2,3737.2,3737.2,3737.2,0],["2018-01-03",3737.2,3737.2,3737.2,3737.2,0],["2018-01-04",3737.2,3737.2,3737.2,3737.2,1000],["2018-01-05",3737.2,3737.2,3737.2,3737.2,100],["2018-01-08",3737.2,3737.2,3737.2,3737.2,0],["2018-01-09",3737.2,3737.2,3737.2,3737.2,1300],["2018-01-10",3446.53,3446.53,3446.53,3446.53,300],["2018-01-11",3446.53,3446.53,3446.53,3446.53,0],["2018-01-12",3446.53,3446.53,3446.53,3446.53,0],["2018-01-15",3737.2,3737.2,3737.2,3737.2,1000],["2018-01-16",3737.2,3737.2,3737.2,3737.2,3600],["2018-01-17",4027.87,4027.87,4027.87,4027.87,100],["2018-01-18",3820.25,3820.25,3820.25,3820.25,100],["2018-01-19",3820.25,3820.25,3820.25,3820.25,0],["2018-01-22",3820.25,3820.25,3820.25,3820.25,0],["2018-01-23",3820.25,3820.25,3820.25,3820.25,100],["2018-01-24",3820.25,3820.25,3820.25,3820.25,0],["2018-01-25",3820.25,3820.25,3820.25,3820.25,0],["2018-01-26",3820.25,3820.25,3820.25,3820.25,0],["2018-01-29",3820.25,3820.25,3820.25,3820.25,0],["2018-01-30",3820.25,3820.25,3820.25,3820.25,0],["2018-01-31",3820.25,3820.25,3820.25,3820.25,0],["2018-02-01",3820.25,3820.25,3820.25,3820.25,0],["2018-02-02",3820.25,3820.25,3820.25,3820.25,0],["2018-02-05",3944.82,3944.82,3944.82,3944.82,21600],["2018-02-06",3944.82,3944.82,3944.82,3944.82,0],["2018-02-07",3944.82,3944.82,3944.82,3944.82,0],["2018-02-08",3944.82,3944.82,3944.82,3944.82,0],["2018-02-09",3944.82,3944.82,3944.82,3944.82,0],["2018-02-12",3944.82,3944.82,3944.82,3944.82,0],["2018-02-13",3944.82,3944.82,3944.82,3944.82,500],["2018-02-21",3944.82,3944.82,3944.82,3944.82,0],["2018-02-22",3944.82,3944.82,3944.82,3944.82,0],["2018-02-23",3944.82,3944.82,3944.82,3944.82,0],["2018-02-26",3944.82,3944.82,3944.82,3944.82,5000],["2018-02-27",3944.82,3944.82,3944.82,3944.82,0],["2018-02-28",3944.82,3944.82,3944.82,3944.82,0],["2018-03-01",3944.82,3944.82,3944.82,3944.82,0],["2018-03-02",4318.54,4360.07,4152.44,4152.44,21100],["2018-03-05",4277.02,4277.02,4277.02,4277.02,0],["2018-03-06",4277.02,4277.02,4277.02,4277.02,0],["2018-03-07",4277.02,4277.02,4277.02,4277.02,0],["2018-03-08",4277.02,4277.02,4277.02,4277.02,0],["2018-03-09",4277.02,4277.02,4277.02,4277.02,600],["2018-03-12",4277.02,4277.02,4277.02,4277.02,0],["2018-03-13",4277.02,4277.02,4277.02,4277.02,0],["2018-03-14",4277.02,4277.02,4277.02,4277.02,0],["2018-03-15",4277.02,4277.02,4277.02,4277.02,0],["2018-03-16",4277.02,4277.02,4277.02,4277.02,0],["2018-03-19",4277.02,4277.02,4277.02,4277.02,0],["2018-03-20",4277.02,4277.02,4277.02,4277.02,0],["2018-03-21",4277.02,4277.02,4277.02,4277.02,0],["2018-03-22",4277.02,4277.02,4277.02,4277.02,0],["2018-03-23",4277.02,4277.02,4277.02,4277.02,0],["2018-03-26",4277.02,4277.02,4277.02,4277.02,0],["2018-03-27",4277.02,4277.02,4277.02,4277.02,0],["2018-03-28",4277.02,4277.02,4277.02,4277.02,0],["2018-03-29",4277.02,4277.02,4277.02,4277.02,0],["2018-03-30",4277.02,4277.02,4277.02,4277.02,0],["2018-04-02",4277.02,4277.02,4277.02,4277.02,0],["2018-04-03",4277.02,4277.02,4277.02,4277.02,3300],["2018-04-04",4277.02,4277.02,4277.02,4277.02,0],["2018-04-05",4277.02,4277.02,4277.02,4277.02,0],["2018-04-06",4277.02,4277.02,4277.02,4277.02,0],["2018-04-09",4277.02,4277.02,4277.02,4277.02,0],["2018-04-10",4277.02,4277.02,4277.02,4277.02,0],["2018-04-11",4277.02,4277.02,4277.02,4277.02,0],["2018-04-12",4277.02,4277.02,4277.02,4277.02,0],["2018-04-13",4277.02,4277.02,4277.02,4277.02,0],["2018-04-16",4277.02,4277.02,4277.02,4277.02,0],["2018-04-17",4277.02,4277.02,4277.02,4277.02,0],["2018-04-18",4277.02,4277.02,4277.02,4277.02,0],["2018-04-19",4277.02,4277.02,4277.02,4277.02,0],["2018-04-20",3654.15,3654.15,3654.15,3654.15,5300],["2018-04-23",3654.15,3654.15,3654.15,3654.15,0],["2018-04-24",3114.33,3114.33,3114.33,3114.33,4100],["2018-04-26",2699.09,2699.09,2699.09,2699.09,8000],["2018-04-27",2699.09,2699.09,2699.09,2699.09,0],["2018-05-02",2699.09,2906.71,2699.09,2906.71,2000],["2018-05-03",2823.66,2823.66,2823.66,2823.66,0],["2018-05-04",2823.66,2823.66,2823.66,2823.66,0],["2018-05-07",2823.66,2823.66,2823.66,2823.66,0],["2018-05-08",2823.66,2823.66,2823.66,2823.66,0],["2018-05-09",2823.66,2823.66,2823.66,2823.66,0],["2018-05-10",2823.66,2823.66,2823.66,2823.66,0],["2018-05-11",2823.66,2823.66,2823.66,2823.66,0],["2018-05-14",2823.66,2823.66,2823.66,2823.66,0],["2018-05-15",2823.66,2823.66,2823.66,2823.66,0],["2018-05-16",3238.91,3238.91,3238.91,3238.91,4500],["2018-05-17",3197.38,3238.91,3197.38,3238.91,300],["2018-05-18",3238.91,3238.91,3238.91,3238.91,0],["2018-05-21",3238.91,3238.91,3238.91,3238.91,0],["2018-05-22",3238.91,3238.91,3238.91,3238.91,0],["2018-05-23",3238.91,3238.91,3238.91,3238.91,0],["2018-05-24",3238.91,3238.91,3238.91,3238.91,0],["2018-05-25",3238.91,3238.91,3238.91,3238.91,0],["2018-05-28",3238.91,3238.91,3238.91,3238.91,0],["2018-05-29",3238.91,3238.91,3238.91,3238.91,0],["2018-05-30",3238.91,3238.91,3238.91,3238.91,0],["2018-05-31",3238.91,3238.91,3238.91,3238.91,2000],["2018-06-01",3238.91,3238.91,3238.91,3238.91,0],["2018-06-04",3238.91,3238.91,3238.91,3238.91,0],["2018-06-05",3238.91,3238.91,3238.91,3238.91,0],["2018-06-06",3238.91,3238.91,3238.91,3238.91,0],["2018-06-07",3238.91,3238.91,3238.91,3238.91,0],["2018-06-08",3238.91,3238.91,3238.91,3238.91,0],["2018-06-11",3238.91,3238.91,3238.91,3238.91,0],["2018-06-12",3238.91,3238.91,3238.91,3238.91,0],["2018-06-13",3238.91,3238.91,3238.91,3238.91,0],["2018-06-14",3238.91,3238.91,3238.91,3238.91,0],["2018-06-15",3238.91,3238.91,3238.91,3238.91,0],["2018-06-18",3238.91,3238.91,3238.91,3238.91,0],["2018-06-19",3238.91,3238.91,3238.91,3238.91,0],["2018-06-20",3238.91,3238.91,3238.91,3238.91,4600],["2018-06-21",3238.91,3238.91,3238.91,3238.91,0],["2018-06-22",3238.91,3238.91,3238.91,3238.91,0],["2018-06-25",3238.91,3238.91,3238.91,3238.91,0],["2018-06-26",3238.91,3238.91,3238.91,3238.91,0],["2018-06-27",3238.91,3238.91,3238.91,3238.91,0],["2018-06-28",3238.91,3238.91,3238.91,3238.91,0],["2018-06-29",3238.91,3238.91,3238.91,3238.91,0],["2018-07-02",3238.91,3238.91,3238.91,3238.91,0],["2018-07-03",3238.91,3238.91,3238.91,3238.91,0],["2018-07-04",3238.91,3238.91,3238.91,3238.91,0],["2018-07-05",3238.91,3238.91,3238.91,3238.91,0],["2018-07-06",3238.91,3238.91,3238.91,3238.91,0],["2018-07-09",3238.91,3238.91,3238.91,3238.91,0],["2018-07-10",3238.91,3238.91,3238.91,3238.91,0],["2018-07-11",3238.91,3238.91,3238.91,3238.91,0],["2018-07-12",3238.91,3238.91,3238.91,3238.91,0],["2018-07-13",3238.91,3238.91,3238.91,3238.91,0],["2018-07-16",3238.91,3238.91,3238.91,3238.91,4400],["2018-07-17",3238.91,3238.91,3238.91,3238.91,0],["2018-07-18",3238.91,3238.91,3238.91,3238.91,0],["2018-07-19",3238.91,3238.91,3238.91,3238.91,0],["2018-07-20",2782.14,2782.14,2782.14,2782.14,15000],["2018-07-23",2532.99,2532.99,2532.99,2532.99,2000],["2018-07-24",2532.99,2532.99,2532.99,2532.99,0],["2018-07-25",2532.99,2532.99,2532.99,2532.99,0],["2018-07-26",2699.09,2699.09,2616.04,2616.04,6900],["2018-07-27",2906.71,2906.71,2906.71,2906.71,5000],["2018-07-30",2699.09,2699.09,2699.09,2699.09,500],["2018-07-31",2699.09,2699.09,2699.09,2699.09,0],["2018-08-01",2699.09,2699.09,2699.09,2699.09,0],["2018-08-02",2699.09,2699.09,2699.09,2699.09,0],["2018-08-03",2699.09,2699.09,2699.09,2699.09,0],["2018-08-06",2699.09,2906.71,2699.09,2906.71,5800],["2018-08-07",3238.91,3238.91,2616.04,2616.04,300],["2018-08-08",3114.33,3114.33,3114.33,3114.33,100],["2018-08-09",3114.33,3571.1,3114.33,3571.1,9800],["2018-08-10",3072.81,3944.82,3072.81,3944.82,400],["2018-08-13",3654.15,3737.2,3654.15,3737.2,10200],["2018-08-14",4193.97,4193.97,4193.97,4193.97,100],["2018-08-15",3571.1,3571.1,3571.1,3571.1,100],["2018-08-16",3571.1,3571.1,3571.1,3571.1,0],["2018-08-17",3571.1,3571.1,3571.1,3571.1,0],["2018-08-20",3571.1,3571.1,3571.1,3571.1,0],["2018-08-21",3571.1,3571.1,3571.1,3571.1,0],["2018-08-22",3571.1,3571.1,3571.1,3571.1,0],["2018-08-23",3986.35,3986.35,3986.35,3986.35,100],["2018-08-24",3986.35,3986.35,3986.35,3986.35,0],["2018-08-27",3405.0,3405.0,3405.0,3405.0,100],["2018-08-28",2906.71,2906.71,2906.71,2906.71,200],["2018-08-29",2906.71,2906.71,2906.71,2906.71,0],["2018-08-30",3321.95,3321.95,3321.95,3321.95,200],["2018-08-31",3820.25,3820.25,3820.25,3820.25,1600],["2018-09-04",4360.07,4360.07,4360.07,4360.07,3500],["2018-09-05",4152.44,4152.44,4152.44,4152.44,200],["2018-09-06",4152.44,4152.44,4152.44,4152.44,0],["2018-09-07",4152.44,4152.44,4152.44,4152.44,0],["2018-09-10",4027.87,4152.44,4027.87,4152.44,109300],["2018-09-11",4110.92,4110.92,4110.92,4110.92,0],["2018-09-12",3737.2,3737.2,3737.2,3737.2,200],["2018-09-13",3737.2,3737.2,3737.2,3737.2,1700],["2018-09-14",3737.2,3737.2,3737.2,3737.2,1200],["2018-09-17",4027.87,4152.44,4027.87,4110.92,50500],["2018-09-18",4110.92,4110.92,4110.92,4110.92,0],["2018-09-19",4110.92,4110.92,4110.92,4110.92,0],["2018-09-20",4110.92,4110.92,4110.92,4110.92,0],["2018-09-21",4110.92,4110.92,4110.92,4110.92,300],["2018-09-24",3612.63,3612.63,3612.63,3612.63,100],["2018-09-25",3612.63,3612.63,3612.63,3612.63,0],["2018-09-26",3612.63,3612.63,3612.63,3612.63,0],["2018-09-27",3612.63,3612.63,3612.63,3612.63,0],["2018-09-28",3612.63,3612.63,3612.63,3612.63,0],["2018-10-01",3612.63,3612.63,3612.63,3612.63,0],["2018-10-02",3612.63,3612.63,3612.63,3612.63,0],["2018-10-03",3737.2,3737.2,3737.2,3737.2,100],["2018-10-04",3737.2,3737.2,3737.2,3737.2,10000],["2018-10-05",3737.2,3737.2,3737.2,3737.2,0],["2018-10-08",3737.2,3737.2,3737.2,3737.2,0],["2018-10-09",3737.2,3737.2,3737.2,3737.2,0],["2018-10-10",3737.2,3737.2,3737.2,3737.2,0],["2018-10-11",3737.2,3737.2,3737.2,3737.2,0],["2018-10-12",3737.2,3737.2,3737.2,3737.2,0],["2018-10-15",3737.2,3737.2,3737.2,3737.2,0],["2018-10-16",3737.2,3737.2,3737.2,3737.2,0],["2018-10-17",3737.2,3737.2,3737.2,3737.2,0],["2018-10-18",3737.2,3737.2,3737.2,3737.2,0],["2018-10-19",3737.2,3737.2,3737.2,3737.2,0],["2018-10-22",3737.2,3737.2,3737.2,3737.2,0],["2018-10-23",4152.44,4152.44,3529.58,3529.58,10100],["2018-10-24",3571.1,3571.1,3571.1,3571.1,0],["2018-10-25",3571.1,3571.1,3571.1,3571.1,0],["2018-10-26",3571.1,3571.1,3571.1,3571.1,0],["2018-10-29",3571.1,3571.1,3571.1,3571.1,0],["2018-10-30",3571.1,3571.1,3571.1,3571.1,0],["2018-10-31",3571.1,3571.1,3571.1,3571.1,0],["2018-11-01",3571.1,3571.1,3571.1,3571.1,0],["2018-11-02",3571.1,3571.1,3571.1,3571.1,0],["2018-11-05",4069.39,4069.39,4069.39,4069.39,100],["2018-11-06",4069.39,4069.39,4069.39,4069.39,0],["2018-11-07",4069.39,4069.39,4069.39,4069.39,0],["2018-11-08",4069.39,4069.39,4069.39,4069.39,0],["2018-11-09",4650.74,4650.74,4650.74,4650.74,100],["2018-11-12",4484.64,4484.64,4484.64,4484.64,500],["2018-11-13",3861.77,3861.77,3861.77,3861.77,500],["2018-11-14",3321.95,3321.95,3321.95,3321.95,400],["2018-11-15",3321.95,3321.95,3321.95,3321.95,0],["2018-11-16",2906.71,2906.71,2906.71,2906.71,500],["2018-11-19",2906.71,2906.71,2906.71,2906.71,0],["2018-11-20",2906.71,2906.71,2906.71,2906.71,0],["2018-11-21",3321.95,3321.95,3321.95,3321.95,300],["2018-11-22",3321.95,3321.95,3321.95,3321.95,0],["2018-11-23",3321.95,3321.95,3321.95,3321.95,0],["2018-11-26",3321.95,3321.95,3321.95,3321.95,0],["2018-11-27",3321.95,3321.95,3321.95,3321.95,0],["2018-11-28",3321.95,3321.95,3321.95,3321.95,0],["2018-11-29",3321.95,3321.95,3321.95,3321.95,0],["2018-11-30",3321.95,3321.95,3321.95,3321.95,0],["2018-12-03",3321.95,3321.95,3321.95,3321.95,0],["2018-12-04",3737.2,3737.2,3737.2,3737.2,400],["2018-12-05",3737.2,3737.2,3737.2,3737.2,0],["2018-12-06",3737.2,3737.2,3737.2,3737.2,0],["2018-12-07",3737.2,3737.2,3737.2,3737.2,0],["2018-12-10",3737.2,3737.2,3737.2,3737.2,0],["2018-12-11",3737.2,3737.2,3737.2,3737.2,0],["2018-12-12",3737.2,3737.2,3737.2,3737.2,0],["2018-12-13",3737.2,3737.2,3737.2,3737.2,0],["2018-12-14",4027.87,4027.87,4027.87,4027.87,100],["2018-12-17",4027.87,4027.87,4027.87,4027.87,0],["2018-12-18",4027.87,4027.87,4027.87,4027.87,0],["2018-12-19",4027.87,4027.87,4027.87,4027.87,0],["2018-12-20",4027.87,4027.87,4027.87,4027.87,0],["2018-12-21",4027.87,4027.87,4027.87,4027.87,0],["2018-12-24",4027.87,4027.87,4027.87,4027.87,0],["2018-12-25",4027.87,4027.87,4027.87,4027.87,0],["2018-12-26",3944.82,3944.82,3944.82,3944.82,100],["2018-12-27",3944.82,3944.82,3944.82,3944.82,0],["2018-12-28",3944.82,3944.82,3944.82,3944.82,0],["2019-01-02",3944.82,3944.82,3944.82,3944.82,0],["2019-01-03",3944.82,3944.82,3944.82,3944.82,0],["2019-01-04",3944.82,3944.82,3944.82,3944.82,0],["2019-01-07",3944.82,3944.82,3944.82,3944.82,0],["2019-01-08",3944.82,3944.82,3944.82,3944.82,0],["2019-01-09",3944.82,3944.82,3944.82,3944.82,0],["2019-01-10",3944.82,3944.82,3944.82,3944.82,0],["2019-01-11",3944.82,3944.82,3944.82,3944.82,0],["2019-01-14",3944.82,3944.82,3944.82,3944.82,0],["2019-01-15",3944.82,3944.82,3944.82,3944.82,0],["2019-01-16",3944.82,3944.82,3944.82,3944.82,0],["2019-01-17",3944.82,3944.82,3944.82,3944.82,0],["2019-01-18",3944.82,3944.82,3944.82,3944.82,0],["2019-01-21",3944.82,3944.82,3944.82,3944.82,0],["2019-01-22",3944.82,3944.82,3944.82,3944.82,21000],["2019-01-23",3944.82,3944.82,3944.82,3944.82,0],["2019-01-24",3571.1,3571.1,3571.1,3571.1,10000],["2019-01-25",3571.1,3571.1,3571.1,3571.1,0],["2019-01-28",3571.1,3571.1,3571.1,3571.1,0],["2019-01-29",3571.1,3571.1,3571.1,3571.1,0],["2019-01-30",3571.1,3571.1,3571.1,3571.1,0],["2019-01-31",3571.1,3571.1,3571.1,3571.1,0],["2019-02-01",3072.81,3072.81,3072.81,3072.81,100],["2019-02-11",3072.81,3072.81,3072.81,3072.81,0],["2019-02-12",3072.81,3072.81,3072.81,3072.81,200],["2019-02-13",3072.81,3072.81,3072.81,3072.81,0],["2019-02-14",3072.81,3072.81,3072.81,3072.81,0],["2019-02-15",3072.81,3072.81,3072.81,3072.81,0],["2019-02-18",3072.81,3072.81,3072.81,3072.81,0],["2019-02-19",3072.81,3072.81,3072.81,3072.81,0],["2019-02-20",3072.81,3072.81,3072.81,3072.81,0],["2019-02-21",3072.81,3072.81,3072.81,3072.81,0],["2019-02-22",3072.81,3072.81,3072.81,3072.81,0],["2019-02-25",3072.81,3072.81,3072.81,3072.81,0],["2019-02-26",2616.04,2616.04,2616.04,2616.04,200],["2019-02-27",2616.04,2616.04,2616.04,2616.04,0],["2019-02-28",2616.04,2616.04,2616.04,2616.04,0],["2019-03-01",2616.04,2616.04,2616.04,2616.04,0],["2019-03-04",2616.04,2616.04,2616.04,2616.04,0],["2019-03-05",2616.04,2616.04,2616.04,2616.04,0],["2019-03-06",2616.04,2616.04,2616.04,2616.04,0],["2019-03-07",2616.04,2616.04,2616.04,2616.04,0],["2019-03-08",2616.04,2616.04,2616.04,2616.04,0],["2019-03-11",2616.04,2616.04,2616.04,2616.04,0],["2019-03-12",2616.04,2616.04,2616.04,2616.04,0],["2019-03-13",2616.04,2616.04,2616.04,2616.04,0],["2019-03-14",2616.04,2616.04,2616.04,2616.04,0],["2019-03-15",2616.04,2616.04,2616.04,2616.04,0],["2019-03-18",2283.84,2283.84,2242.32,2242.32,900],["2019-03-19",2283.84,2283.84,2283.84,2283.84,0],["2019-03-20",2283.84,2283.84,2283.84,2283.84,0],["2019-03-21",2283.84,2283.84,2283.84,2283.84,0],["2019-03-22",2283.84,2283.84,2283.84,2283.84,0],["2019-03-25",2283.84,2283.84,2283.84,2283.84,0],["2019-03-26",2283.84,2283.84,2283.84,2283.84,0],["2019-03-27",2076.22,2076.22,2076.22,2076.22,100],["2019-03-28",2076.22,2076.22,2076.22,2076.22,0],["2019-03-29",2076.22,2076.22,2076.22,2076.22,300],["2019-04-01",2076.22,2076.22,2076.22,2076.22,0],["2019-04-02",1785.55,1785.55,1785.55,1785.55,100],["2019-04-03",1660.98,1660.98,1660.98,1660.98,500],["2019-04-04",1660.98,1660.98,1660.98,1660.98,0],["2019-04-05",1660.98,1660.98,1660.98,1660.98,0],["2019-04-08",1910.12,1910.12,1910.12,1910.12,100],["2019-04-09",2159.27,2159.27,2159.27,2159.27,100],["2019-04-10",2159.27,2159.27,2159.27,2159.27,0],["2019-04-11",2159.27,2159.27,2159.27,2159.27,0],["2019-04-12",2159.27,2159.27,2159.27,2159.27,0],["2019-04-16",2159.27,2159.27,2159.27,2159.27,300],["2019-04-17",2449.94,2449.94,2449.94,2449.94,100],["2019-04-18",2449.94,2449.94,2408.42,2408.42,700],["2019-04-19",2449.94,2449.94,2449.94,2449.94,0],["2019-04-22",2449.94,2449.94,2449.94,2449.94,0],["2019-04-23",2449.94,2449.94,2449.94,2449.94,0],["2019-04-24",2449.94,2449.94,2449.94,2449.94,0],["2019-04-25",2449.94,2449.94,2449.94,2449.94,0],["2019-04-26",2449.94,2449.94,2449.94,2449.94,0],["2019-05-02",2449.94,2449.94,2449.94,2449.94,0],["2019-05-03",2408.42,2408.42,2408.42,2408.42,100],["2019-05-06",2408.42,2408.42,2408.42,2408.42,0],["2019-05-07",2408.42,2408.42,2408.42,2408.42,0],["2019-05-08",2408.42,2408.42,2408.42,2408.42,0],["2019-05-09",2408.42,2408.42,2408.42,2408.42,0],["2019-05-10",2408.42,2408.42,2408.42,2408.42,0],["2019-05-13",2408.42,2408.42,2408.42,2408.42,0],["2019-05-14",2408.42,2408.42,2408.42,2408.42,0],["2019-05-15",2408.42,2408.42,2408.42,2408.42,0],["2019-05-16",2408.42,2408.42,2408.42,2408.42,0],["2019-05-17",2408.42,2408.42,2408.42,2408.42,0],["2019-05-20",2283.84,2283.84,2283.84,2283.84,1000],["2019-05-21",2283.84,2283.84,2283.84,2283.84,0],["2019-05-22",2283.84,2283.84,2283.84,2283.84,0],["2019-05-23",2283.84,2283.84,2283.84,2283.84,0],["2019-05-24",2283.84,2283.84,2283.84,2283.84,0],["2019-05-27",2283.84,2283.84,2283.84,2283.84,0],["2019-05-28",2283.84,2283.84,2283.84,2283.84,0],["2019-05-29",2283.84,2283.84,2283.84,2283.84,0],["2019-05-30",2283.84,2283.84,2283.84,2283.84,0],["2019-05-31",2283.84,2283.84,2283.84,2283.84,0],["2019-06-03",2283.84,2283.84,2283.84,2283.84,700],["2019-06-04",2283.84,2283.84,2283.84,2283.84,0],["2019-06-05",2283.84,2283.84,2283.84,2283.84,0],["2019-06-06",2283.84,2283.84,2283.84,2283.84,0],["2019-06-07",2283.84,2283.84,2283.84,2283.84,0],["2019-06-10",2283.84,2283.84,2283.84,2283.84,0],["2019-06-11",2283.84,2283.84,2283.84,2283.84,0],["2019-06-12",2283.84,2283.84,2283.84,2283.84,0],["2019-06-13",2283.84,2283.84,2283.84,2283.84,0],["2019-06-14",2283.84,2283.84,2283.84,2283.84,0],["2019-06-17",2283.84,2283.84,2200.79,2200.79,800],["2019-06-18",2242.32,2242.32,2242.32,2242.32,0],["2019-06-19",2283.84,2283.84,2200.79,2200.79,2500],["2019-06-20",2200.79,2200.79,2200.79,2200.79,0],["2019-06-21",2200.79,2200.79,2200.79,2200.79,0],["2019-06-24",2200.79,2200.79,2200.79,2200.79,0],["2019-06-25",2200.79,2200.79,2200.79,2200.79,2000],["2019-06-26",2200.79,2200.79,2200.79,2200.79,0],["2019-06-27",2200.79,2200.79,2200.79,2200.79,0],["2019-06-28",2200.79,2200.79,2200.79,2200.79,0],["2019-07-01",2200.79,2200.79,2200.79,2200.79,0],["2019-07-02",2200.79,2200.79,2200.79,2200.79,0],["2019-07-03",2200.79,2200.79,2200.79,2200.79,0],["2019-07-04",2242.32,2242.32,2242.32,2242.32,1000],["2019-07-05",2242.32,2242.32,2242.32,2242.32,0],["2019-07-08",2242.32,2242.32,2242.32,2242.32,0],["2019-07-09",2242.32,2242.32,2242.32,2242.32,0],["2019-07-10",2242.32,2242.32,2242.32,2242.32,0],["2019-07-11",2242.32,2242.32,2242.32,2242.32,0],["2019-07-12",2242.32,2242.32,2242.32,2242.32,0],["2019-07-15",2242.32,2242.32,2242.32,2242.32,0],["2019-07-16",2242.32,2242.32,2242.32,2242.32,0],["2019-07-17",2242.32,2242.32,2242.32,2242.32,0],["2019-07-18",2408.42,2408.42,2408.42,2408.42,1000],["2019-07-19",2408.42,2408.42,2408.42,2408.42,0],["2019-07-22",2408.42,2408.42,2408.42,2408.42,0],["2019-07-23",2408.42,2408.42,2408.42,2408.42,0],["2019-07-24",2408.42,2408.42,2408.42,2408.42,0],["2019-07-25",2408.42,2408.42,2408.42,2408.42,0],["2019-07-26",2408.42,2408.42,2408.42,2408.42,0],["2019-07-29",2408.42,2408.42,2408.42,2408.42,0],["2019-07-30",2408.42,2408.42,2408.42,2408.42,0],["2019-07-31",2740.61,2740.61,2740.61,2740.61,100],["2019-08-01",2740.61,2740.61,2740.61,2740.61,600],["2019-08-02",3114.33,3114.33,2740.61,2740.61,1100],["2019-08-05",3031.28,3031.28,2782.14,3031.28,4700],["2019-08-06",3405.0,3405.0,3405.0,3405.0,100],["2019-08-07",3405.0,3903.3,3405.0,3903.3,500],["2019-08-08",4318.54,4318.54,4318.54,4318.54,100],["2019-08-09",3737.2,3737.2,3737.2,3737.2,200],["2019-08-12",3737.2,3737.2,3737.2,3737.2,0],["2019-08-13",3197.38,3197.38,3197.38,3197.38,800],["2019-08-14",3197.38,3197.38,3197.38,3197.38,0],["2019-08-15",3197.38,3197.38,3197.38,3197.38,0],["2019-08-16",3197.38,3197.38,3197.38,3197.38,0],["2019-08-19",3197.38,3197.38,3197.38,3197.38,0],["2019-08-20",3197.38,3197.38,3197.38,3197.38,0],["2019-08-21",3197.38,3197.38,3197.38,3197.38,0],["2019-08-22",2906.71,2906.71,2823.66,2823.66,34200],["2019-08-23",2865.19,2865.19,2865.19,2865.19,0],["2019-08-26",2865.19,2865.19,2865.19,2865.19,0],["2019-08-27",3280.43,3280.43,3280.43,3280.43,6400],["2019-08-28",3280.43,3280.43,3280.43,3280.43,0],["2019-08-29",3280.43,3280.43,3280.43,3280.43,0],["2019-08-30",3280.43,3280.43,3280.43,3280.43,0],["2019-09-03",2823.66,2823.66,2823.66,2823.66,22700],["2019-09-04",2823.66,2823.66,2823.66,2823.66,0],["2019-09-05",2823.66,2823.66,2823.66,2823.66,0],["2019-09-06",2408.42,2408.42,2408.42,2408.42,100],["2019-09-09",2408.42,2408.42,2408.42,2408.42,0],["2019-09-10",2491.47,2491.47,2491.47,2491.47,100],["2019-09-11",2491.47,2491.47,2491.47,2491.47,1000],["2019-09-12",2491.47,2491.47,2491.47,2491.47,0],["2019-09-13",2491.47,2823.66,2491.47,2823.66,3500],["2019-09-16",2491.47,2491.47,2491.47,2491.47,2000],["2019-09-17",2491.47,2491.47,2491.47,2491.47,0],["2019-09-18",2491.47,2491.47,2491.47,2491.47,0],["2019-09-19",2491.47,2491.47,2491.47,2491.47,0],["2019-09-20",2699.09,2699.09,2699.09,2699.09,200],["2019-09-23",2491.47,2491.47,2491.47,2491.47,2500],["2019-09-24",2532.99,2532.99,2491.47,2532.99,3500],["2019-09-25",2491.47,2491.47,2491.47,2491.47,2000],["2019-09-26",2491.47,2491.47,2491.47,2491.47,1500],["2019-09-27",2491.47,2491.47,2491.47,2491.47,0],["2019-09-30",2491.47,2491.47,2491.47,2491.47,1000],["2019-10-01",2491.47,2491.47,2491.47,2491.47,1300],["2019-10-02",2491.47,2491.47,2491.47,2491.47,3000],["2019-10-03",2491.47,2491.47,2491.47,2491.47,4000],["2019-10-04",2491.47,2491.47,2491.47,2491.47,700],["2019-10-07",2491.47,2491.47,2491.47,2491.47,0],["2019-10-08",2491.47,2491.47,2491.47,2491.47,0],["2019-10-09",2491.47,2491.47,2491.47,2491.47,0],["2019-10-10",2491.47,2491.47,2491.47,2491.47,0],["2019-10-11",2491.47,2491.47,2491.47,2491.47,0],["2019-10-14",2491.47,2491.47,2491.47,2491.47,0],["2019-10-15",2491.47,2491.47,2491.47,2491.47,0],["2019-10-16",2491.47,2491.47,2491.47,2491.47,0],["2019-10-17",2491.47,2491.47,2491.47,2491.47,0],["2019-10-18",2491.47,2491.47,2491.47,2491.47,0],["2019-10-21",2491.47,2491.47,2491.47,2491.47,0],["2019-10-22",2699.09,2699.09,2699.09,2699.09,500],["2019-10-23",2699.09,2699.09,2699.09,2699.09,0],["2019-10-24",2699.09,2699.09,2699.09,2699.09,0],["2019-10-25",2699.09,2699.09,2699.09,2699.09,0],["2019-10-28",2491.47,2491.47,2491.47,2491.47,1600],["2019-10-29",2491.47,2491.47,2491.47,2491.47,0],["2019-10-30",2491.47,2491.47,2491.47,2491.47,0],["2019-10-31",2491.47,2491.47,2491.47,2491.47,0],["2019-11-01",2699.09,2699.09,2699.09,2699.09,100],["2019-11-04",2699.09,2740.61,2699.09,2740.61,300],["2019-11-05",2989.76,2989.76,2989.76,2989.76,2000],["2019-11-06",2989.76,2989.76,2989.76,2989.76,0],["2019-11-07",2989.76,2989.76,2989.76,2989.76,0],["2019-11-08",2989.76,2989.76,2989.76,2989.76,0],["2019-11-11",2989.76,2989.76,2989.76,2989.76,7700],["2019-11-12",2989.76,2989.76,2989.76,2989.76,0],["2019-11-13",2989.76,2989.76,2989.76,2989.76,0],["2019-11-14",2989.76,2989.76,2989.76,2989.76,5000],["2019-11-15",2989.76,2989.76,2989.76,2989.76,3800],["2019-11-18",2989.76,2989.76,2989.76,2989.76,0],["2019-11-19",2989.76,2989.76,2989.76,2989.76,0],["2019-11-20",3031.28,3031.28,3031.28,3031.28,5000],["2019-11-21",3031.28,3031.28,3031.28,3031.28,6100],["2019-11-22",3031.28,3031.28,3031.28,3031.28,0],["2019-11-25",3238.91,3238.91,3031.28,3031.28,1000],["2019-11-26",3072.81,3072.81,3072.81,3072.81,0],["2019-11-27",3114.33,3114.33,3114.33,3114.33,300],["2019-11-28",3114.33,3114.33,3114.33,3114.33,0],["2019-11-29",3155.86,3155.86,3155.86,3155.86,1200],["2019-12-02",3155.86,3155.86,3155.86,3155.86,0],["2019-12-03",3197.38,3197.38,3197.38,3197.38,500],["2019-12-04",3197.38,3197.38,3197.38,3197.38,5900],["2019-12-05",3197.38,3197.38,3197.38,3197.38,0],["2019-12-06",3197.38,3197.38,3197.38,3197.38,0],["2019-12-09",3321.95,3321.95,3238.91,3238.91,7500],["2019-12-10",3238.91,3654.15,3238.91,3238.91,5500],["2019-12-11",3446.53,3446.53,3446.53,3446.53,0],["2019-12-12",3861.77,3861.77,3861.77,3861.77,1500],["2019-12-13",3529.58,3737.2,3529.58,3737.2,200],["2019-12-16",4193.97,4193.97,3238.91,3238.91,5500],["2019-12-17",4401.59,4401.59,3363.48,3405.0,4100],["2019-12-18",3363.48,4193.97,3363.48,4193.97,1600],["2019-12-19",3280.43,3280.43,3280.43,3280.43,1000],["2019-12-20",3238.91,3238.91,3238.91,3238.91,500],["2019-12-23",3321.95,3321.95,3321.95,3321.95,500],["2019-12-24",3238.91,3820.25,3238.91,3820.25,1500],["2019-12-25",3280.43,3280.43,3238.91,3238.91,500],["2019-12-26",3695.67,3695.67,3695.67,3695.67,500],["2019-12-27",3737.2,4235.49,3737.2,4235.49,11100],["2019-12-30",4360.07,4360.07,4360.07,4360.07,100],["2019-12-31",3944.82,3944.82,3944.82,3944.82,16500],["2020-01-02",3944.82,3944.82,3944.82,3944.82,0],["2020-01-03",3944.82,3944.82,3944.82,3944.82,0],["2020-01-06",3944.82,3944.82,3944.82,3944.82,0],["2020-01-07",3612.63,3612.63,3571.1,3571.1,1300],["2020-01-08",3571.1,3571.1,3571.1,3571.1,0],["2020-01-09",3529.58,3737.2,3529.58,3737.2,4000],["2020-01-10",3695.67,3695.67,3695.67,3695.67,0],["2020-01-13",3778.72,3778.72,3778.72,3778.72,900],["2020-01-14",3861.77,4318.54,3861.77,4318.54,10100],["2020-01-15",4318.54,4941.41,4318.54,4899.88,75900],["2020-01-16",4775.31,4816.83,4775.31,4775.31,6900],["2020-01-17",4650.74,4775.31,4318.54,4318.54,33000],["2020-01-20",4318.54,4650.74,4318.54,4650.74,14100],["2020-01-21",4277.02,4277.02,4235.49,4235.49,4000],["2020-01-22",4069.39,4069.39,4069.39,4069.39,100],["2020-01-30",4069.39,4069.39,4069.39,4069.39,0],["2020-01-31",4069.39,4069.39,4069.39,4069.39,0],["2020-02-03",4360.07,4650.74,4360.07,4360.07,40400],["2020-02-04",4235.49,4899.88,4235.49,4899.88,500],["2020-02-05",3944.82,3944.82,3944.82,3944.82,3000],["2020-02-06",3944.82,3944.82,3944.82,3944.82,0],["2020-02-07",3944.82,3944.82,3944.82,3944.82,0],["2020-02-10",4152.44,4318.54,3986.35,4318.54,6100],["2020-02-11",4360.07,4401.59,4360.07,4401.59,3000],["2020-02-12",3986.35,4567.69,3986.35,4567.69,3100],["2020-02-13",4110.92,4110.92,4110.92,4110.92,17000],["2020-02-14",3986.35,4027.87,3986.35,4027.87,22800],["2020-02-17",3986.35,3986.35,3986.35,3986.35,10200],["2020-02-18",4027.87,4027.87,4027.87,4027.87,11200],["2020-02-19",3986.35,3986.35,3986.35,3986.35,10800],["2020-02-20",3986.35,3986.35,3986.35,3986.35,3000],["2020-02-21",4360.07,4360.07,4360.07,4360.07,7200],["2020-02-24",4360.07,4360.07,4360.07,4360.07,0],["2020-02-25",4360.07,4360.07,4360.07,4360.07,0],["2020-02-26",3986.35,3986.35,3986.35,3986.35,7600],["2020-02-27",3986.35,3986.35,3986.35,3986.35,190000],["2020-02-28",3986.35,3986.35,3986.35,3986.35,0],["2020-03-02",3986.35,3986.35,3986.35,3986.35,0],["2020-03-03",3986.35,3986.35,3986.35,3986.35,0],["2020-03-04",3986.35,3986.35,3986.35,3986.35,0],["2020-03-05",3986.35,3986.35,3986.35,3986.35,0],["2020-03-06",3986.35,3986.35,3986.35,3986.35,0],["2020-03-09",3986.35,3986.35,3986.35,3986.35,0],["2020-03-10",4235.49,4360.07,4235.49,4360.07,8600],["2020-03-11",4277.02,4277.02,4277.02,4277.02,0],["2020-03-12",4277.02,4277.02,4277.02,4277.02,0],["2020-03-13",4277.02,4277.02,4277.02,4277.02,0],["2020-03-16",4360.07,4360.07,4360.07,4360.07,500],["2020-03-17",4360.07,4360.07,4360.07,4360.07,0],["2020-03-18",4360.07,4360.07,4360.07,4360.07,0],["2020-03-19",4360.07,4360.07,4360.07,4360.07,0],["2020-03-20",4484.64,4899.88,4443.11,4526.16,66000],["2020-03-23",4360.07,4360.07,4110.92,4152.44,18200],["2020-03-24",4110.92,4110.92,3944.82,3944.82,17400],["2020-03-25",4360.07,4360.07,4360.07,4360.07,100],["2020-03-26",4318.54,4318.54,4110.92,4110.92,4800],["2020-03-27",4069.39,4069.39,4069.39,4069.39,1800],["2020-03-30",3986.35,3986.35,3903.3,3903.3,1500],["2020-03-31",3737.2,3737.2,3737.2,3737.2,100],["2020-04-01",3737.2,3737.2,3737.2,3737.2,0],["2020-04-03",3737.2,3737.2,3737.2,3737.2,0],["2020-04-06",3737.2,3737.2,3737.2,3737.2,0],["2020-04-07",3737.2,3737.2,3737.2,3737.2,0],["2020-04-08",3737.2,3737.2,3737.2,3737.2,0],["2020-04-09",3737.2,3737.2,3737.2,3737.2,0],["2020-04-10",3737.2,3737.2,3737.2,3737.2,0],["2020-04-13",3737.2,3737.2,3737.2,3737.2,0],["2020-04-14",3737.2,3737.2,3737.2,3737.2,0],["2020-04-15",3778.72,3778.72,3778.72,3778.72,400],["2020-04-16",3778.72,3778.72,3778.72,3778.72,0],["2020-04-17",3778.72,3778.72,3778.72,3778.72,0],["2020-04-20",3778.72,3778.72,3778.72,3778.72,0],["2020-04-21",3778.72,3778.72,3778.72,3778.72,0],["2020-04-22",3778.72,3778.72,3778.72,3778.72,0],["2020-04-23",3778.72,3778.72,3778.72,3778.72,0],["2020-04-24",3778.72,3778.72,3778.72,3778.72,0],["2020-04-27",3737.2,4152.44,3737.2,4152.44,14000],["2020-04-28",4027.87,4027.87,4027.87,4027.87,322000],["2020-04-29",4318.54,4318.54,4152.44,4152.44,21200],["2020-05-04",4235.49,4235.49,4152.44,4152.44,6800],["2020-05-05",3737.2,3737.2,3737.2,3737.2,100],["2020-05-06",3737.2,3737.2,3737.2,3737.2,0],["2020-05-07",3737.2,3737.2,3737.2,3737.2,0],["2020-05-08",3737.2,3737.2,3737.2,3737.2,100],["2020-05-11",3737.2,3737.2,3737.2,3737.2,0],["2020-05-12",4027.87,4027.87,4027.87,4027.87,200],["2020-05-13",4318.54,4318.54,4318.54,4318.54,10000],["2020-05-14",4318.54,4318.54,4318.54,4318.54,4000],["2020-05-15",4152.44,4152.44,4152.44,4152.44,500],["2020-05-18",4152.44,4152.44,4152.44,4152.44,0],["2020-05-19",4152.44,4152.44,4152.44,4152.44,0],["2020-05-20",4152.44,4152.44,4152.44,4152.44,0],["2020-05-21",4152.44,4152.44,4152.44,4152.44,200],["2020-05-22",4650.74,4650.74,4650.74,4650.74,100],["2020-05-25",4360.07,4360.07,4360.07,4360.07,1900],["2020-05-26",4360.07,4360.07,4360.07,4360.07,0],["2020-05-27",4069.39,4069.39,4069.39,4069.39,200],["2020-05-28",4443.11,4443.11,4443.11,4443.11,4000],["2020-05-29",4443.11,4443.11,4443.11,4443.11,0],["2020-06-01",4443.11,4443.11,4443.11,4443.11,0],["2020-06-02",4443.11,4443.11,4443.11,4443.11,0],["2020-06-03",4443.11,4443.11,4443.11,4443.11,0],["2020-06-04",4443.11,4443.11,4443.11,4443.11,0],["2020-06-05",4443.11,4443.11,4443.11,4443.11,0],["2020-06-08",4443.11,4443.11,4443.11,4443.11,0],["2020-06-09",4443.11,4443.11,4443.11,4443.11,0],["2020-06-10",4443.11,4443.11,4443.11,4443.11,1000],["2020-06-11",4443.11,4443.11,4443.11,4443.11,0],["2020-06-12",4443.11,4443.11,4443.11,4443.11,0],["2020-06-15",4443.11,4443.11,4443.11,4443.11,5000],["2020-06-16",4443.11,4443.11,4443.11,4443.11,2500],["2020-06-17",4443.11,4443.11,4443.11,4443.11,0],["2020-06-18",4443.11,4443.11,4443.11,4443.11,0],["2020-06-19",4443.11,4443.11,4443.11,4443.11,1100],["2020-06-22",4443.11,4443.11,4443.11,4443.11,0],["2020-06-23",4443.11,4443.11,4443.11,4443.11,0],["2020-06-24",4443.11,4443.11,4443.11,4443.11,0],["2020-06-25",4443.11,4443.11,4443.11,4443.11,0],["2020-06-26",4443.11,4443.11,4443.11,4443.11,0],["2020-06-29",4443.11,4443.11,4443.11,4443.11,0],["2020-06-30",4443.11,4443.11,4443.11,4443.11,0],["2020-07-01",4443.11,4443.11,4443.11,4443.11,0],["2020-07-02",4443.11,4443.11,4443.11,4443.11,0],["2020-07-03",4443.11,4443.11,4443.11,4443.11,0],["2020-07-06",4443.11,4443.11,4443.11,4443.11,0],["2020-07-07",4443.11,4443.11,4443.11,4443.11,0],["2020-07-08",4443.11,4443.11,4443.11,4443.11,0],["2020-07-09",4443.11,4443.11,4443.11,4443.11,0],["2020-07-10",4443.11,4443.11,4443.11,4443.11,0],["2020-07-13",4443.11,4443.11,4443.11,4443.11,0],["2020-07-14",4443.11,4443.11,4443.11,4443.11,0],["2020-07-15",4443.11,4443.11,4443.11,4443.11,0],["2020-07-16",4443.11,4443.11,4443.11,4443.11,0],["2020-07-17",4443.11,4443.11,4443.11,4443.11,0],["2020-07-20",4443.11,4443.11,4443.11,4443.11,0],["2020-07-21",4443.11,4443.11,4443.11,4443.11,0],["2020-07-22",4443.11,4443.11,4443.11,4443.11,0],["2020-07-23",4443.11,4443.11,4443.11,4443.11,0],["2020-07-24",4443.11,4443.11,4443.11,4443.11,0],["2020-07-27",4443.11,4443.11,4443.11,4443.11,0],["2020-07-28",4443.11,4443.11,4443.11,4443.11,0],["2020-07-29",4443.11,4443.11,4443.11,4443.11,0],["2020-07-30",4443.11,4443.11,4443.11,4443.11,0],["2020-07-31",4443.11,4443.11,4443.11,4443.11,0],["2020-08-03",4443.11,4443.11,4443.11,4443.11,0],["2020-08-04",4443.11,4443.11,4443.11,4443.11,0],["2020-08-05",4443.11,4443.11,4443.11,4443.11,0],["2020-08-06",4443.11,4443.11,4443.11,4443.11,0],["2020-08-07",4443.11,4443.11,4443.11,4443.11,0],["2020-08-10",4152.44,4152.44,4152.44,4152.44,200],["2020-08-11",3529.58,3529.58,3529.58,3529.58,8500],["2020-08-12",3529.58,3529.58,3529.58,3529.58,0],["2020-08-13",3529.58,3529.58,3529.58,3529.58,0],["2020-08-14",3529.58,3529.58,3529.58,3529.58,0],["2020-08-17",3529.58,3529.58,3529.58,3529.58,0],["2020-08-18",3529.58,3529.58,3529.58,3529.58,0],["2020-08-19",3321.95,3321.95,3321.95,3321.95,2900],["2020-08-20",3321.95,3321.95,3321.95,3321.95,0],["2020-08-21",3321.95,3321.95,3321.95,3321.95,0],["2020-08-24",3737.2,3737.2,3737.2,3737.2,2900],["2020-08-25",3737.2,3737.2,3737.2,3737.2,0],["2020-08-26",3737.2,3737.2,3737.2,3737.2,3500],["2020-08-27",3737.2,3737.2,3737.2,3737.2,0],["2020-08-28",3737.2,3737.2,3737.2,3737.2,0],["2020-08-31",3737.2,3737.2,3737.2,3737.2,0],["2020-09-01",3737.2,3737.2,3737.2,3737.2,0],["2020-09-03",3737.2,3737.2,3737.2,3737.2,0],["2020-09-04",3737.2,3737.2,3737.2,3737.2,0],["2020-09-07",3238.91,3238.91,3238.91,3238.91,500],["2020-09-08",3238.91,3238.91,3238.91,3238.91,0],["2020-09-09",3238.91,3238.91,3238.91,3238.91,0],["2020-09-10",3238.91,3238.91,3238.91,3238.91,0],["2020-09-11",3238.91,3238.91,3238.91,3238.91,0],["2020-09-14",3238.91,3238.91,3238.91,3238.91,0],["2020-09-15",3238.91,3238.91,3238.91,3238.91,0],["2020-09-16",3238.91,3238.91,3238.91,3238.91,0],["2020-09-17",3238.91,3238.91,3238.91,3238.91,0],["2020-09-18",3238.91,3238.91,3238.91,3238.91,0],["2020-09-21",3238.91,3238.91,3238.91,3238.91,0],["2020-09-22",3238.91,3238.91,3238.91,3238.91,0],["2020-09-23",3238.91,3238.91,3238.91,3238.91,0],["2020-09-24",3695.67,3695.67,3695.67,3695.67,100],["2020-09-25",3737.2,3737.2,3737.2,3737.2,1700],["2020-09-28",3737.2,3737.2,3737.2,3737.2,0],["2020-09-29",3737.2,3737.2,3737.2,3737.2,0],["2020-09-30",3737.2,3737.2,3737.2,3737.2,0],["2020-10-01",3737.2,3737.2,3737.2,3737.2,300],["2020-10-02",3737.2,3737.2,3737.2,3737.2,0],["2020-10-05",3737.2,3737.2,3737.2,3737.2,0],["2020-10-06",3737.2,3737.2,3737.2,3737.2,0],["2020-10-07",3737.2,3737.2,3737.2,3737.2,0],["2020-10-08",3737.2,3737.2,3737.2,3737.2,0],["2020-10-09",3737.2,3737.2,3737.2,3737.2,300],["2020-10-12",3737.2,3737.2,3737.2,3737.2,0],["2020-10-13",3737.2,3737.2,3737.2,3737.2,0],["2020-10-14",3737.2,3737.2,3737.2,3737.2,0],["2020-10-15",3737.2,3737.2,3737.2,3737.2,0],["2020-10-16",3737.2,3737.2,3737.2,3737.2,0],["2020-10-19",3737.2,3737.2,3737.2,3737.2,0],["2020-10-20",3737.2,3737.2,3737.2,3737.2,0],["2020-10-21",3737.2,3737.2,3737.2,3737.2,0],["2020-10-22",3737.2,3737.2,3737.2,3737.2,0],["2020-10-23",3197.38,3197.38,3197.38,3197.38,400],["2020-10-26",3197.38,3197.38,3197.38,3197.38,700],["2020-10-27",3197.38,3197.38,3197.38,3197.38,0],["2020-10-28",3197.38,3197.38,3197.38,3197.38,0],["2020-10-29",3197.38,3197.38,3197.38,3197.38,0],["2020-10-30",3197.38,3197.38,3197.38,3197.38,0],["2020-11-02",3197.38,3197.38,3197.38,3197.38,0],["2020-11-03",3197.38,3197.38,3197.38,3197.38,0],["2020-11-04",3197.38,3197.38,3197.38,3197.38,0],["2020-11-05",3197.38,3197.38,3197.38,3197.38,0],["2020-11-06",3197.38,3197.38,3197.38,3197.38,400],["2020-11-09",3197.38,3197.38,3197.38,3197.38,0],["2020-11-10",3197.38,3197.38,3197.38,3197.38,0],["2020-11-11",3197.38,3197.38,3197.38,3197.38,0],["2020-11-12",3654.15,3654.15,3654.15,3654.15,1100],["2020-11-13",3654.15,3654.15,3654.15,3654.15,0],["2020-11-16",4027.87,4027.87,4027.87,4027.87,1600],["2020-11-17",4027.87,4027.87,4027.87,4027.87,0],["2020-11-18",4027.87,4027.87,4027.87,4027.87,0],["2020-11-19",4027.87,4027.87,4027.87,4027.87,0],["2020-11-20",4027.87,4027.87,4027.87,4027.87,0],["2020-11-23",4027.87,4027.87,4027.87,4027.87,0],["2020-11-24",4027.87,4027.87,4027.87,4027.87,0],["2020-11-25",4027.87,4027.87,4027.87,4027.87,100],["2020-11-26",4027.87,4027.87,4027.87,4027.87,122700],["2020-11-27",4027.87,4027.87,4027.87,4027.87,600],["2020-11-30",4027.87,4027.87,4027.87,4027.87,66300],["2020-12-01",4027.87,4027.87,4027.87,4027.87,0],["2020-12-02",4027.87,4027.87,4027.87,4027.87,0],["2020-12-03",4027.87,4027.87,4027.87,4027.87,0],["2020-12-04",4027.87,4027.87,4027.87,4027.87,0],["2020-12-07",4027.87,4027.87,4027.87,4027.87,0],["2020-12-08",4152.44,4152.44,4152.44,4152.44,900],["2020-12-09",4152.44,4152.44,4152.44,4152.44,0],["2020-12-10",4152.44,4152.44,4152.44,4152.44,0],["2020-12-11",4152.44,4152.44,4152.44,4152.44,0],["2020-12-14",4152.44,4152.44,4152.44,4152.44,0],["2020-12-15",4069.39,4069.39,4069.39,4069.39,3300],["2020-12-16",4069.39,4069.39,4069.39,4069.39,0],["2020-12-17",4069.39,4069.39,4069.39,4069.39,1500],["2020-12-18",4069.39,4069.39,4069.39,4069.39,0],["2020-12-21",4069.39,4069.39,4069.39,4069.39,0],["2020-12-22",4069.39,4069.39,4069.39,4069.39,0],["2020-12-23",4069.39,4069.39,4069.39,4069.39,0],["2020-12-24",4069.39,4069.39,4069.39,4069.39,0],["2020-12-25",4069.39,4069.39,4069.39,4069.39,0],["2020-12-28",4069.39,4069.39,4069.39,4069.39,100],["2020-12-29",4069.39,4069.39,4069.39,4069.39,0],["2020-12-30",4069.39,4069.39,4069.39,4069.39,0],["2020-12-31",4069.39,4069.39,4069.39,4069.39,0],["2021-01-04",4069.39,4069.39,4069.39,4069.39,0],["2021-01-05",4069.39,4069.39,4069.39,4069.39,0],["2021-01-06",4069.39,4069.39,4069.39,4069.39,0],["2021-01-07",4069.39,4069.39,4069.39,4069.39,0],["2021-01-08",4069.39,4069.39,4069.39,4069.39,900],["2021-01-11",4069.39,4069.39,4069.39,4069.39,0],["2021-01-12",4650.74,4650.74,4650.74,4650.74,1000],["2021-01-13",4650.74,4650.74,4650.74,4650.74,0],["2021-01-14",4650.74,4650.74,4650.74,4650.74,0],["2021-01-15",4650.74,4650.74,4650.74,4650.74,0],["2021-01-18",4899.88,4899.88,4899.88,4899.88,35900],["2021-01-19",4899.88,4899.88,4899.88,4899.88,0],["2021-01-20",4899.88,4899.88,4899.88,4899.88,0],["2021-01-21",4899.88,4899.88,4899.88,4899.88,0],["2021-01-22",4899.88,4899.88,4899.88,4899.88,0],["2021-01-25",4899.88,4899.88,4899.88,4899.88,0],["2021-01-26",4235.49,4235.49,4235.49,4235.49,100],["2021-01-27",4235.49,4235.49,4235.49,4235.49,0],["2021-01-28",4110.92,4110.92,4110.92,4110.92,100],["2021-01-29",4110.92,4110.92,4110.92,4110.92,0],["2021-02-01",4110.92,4110.92,4110.92,4110.92,0],["2021-02-02",4110.92,4110.92,4110.92,4110.92,0],["2021-02-03",4110.92,4110.92,4110.92,4110.92,0],["2021-02-04",4110.92,4110.92,4110.92,4110.92,0],["2021-02-05",4110.92,4110.92,4110.92,4110.92,0],["2021-02-08",4110.92,4110.92,4110.92,4110.92,0],["2021-02-09",4110.92,4110.92,4110.92,4110.92,0],["2021-02-17",4567.69,4567.69,4567.69,4567.69,100],["2021-02-18",4567.69,4567.69,4567.69,4567.69,0],["2021-02-19",4567.69,4567.69,4567.69,4567.69,0],["2021-02-22",4567.69,4567.69,4567.69,4567.69,0],["2021-02-23",4567.69,4567.69,4567.69,4567.69,0],["2021-02-24",3903.3,3903.3,3903.3,3903.3,100],["2021-02-25",3654.15,3654.15,3654.15,3654.15,100],["2021-02-26",3654.15,3654.15,3654.15,3654.15,0],["2021-03-01",3654.15,3654.15,3654.15,3654.15,0],["2021-03-02",3654.15,3654.15,3654.15,3654.15,0],["2021-03-03",3197.38,3197.38,3197.38,3197.38,100],["2021-03-04",3197.38,3197.38,3197.38,3197.38,0],["2021-03-05",3197.38,3197.38,3197.38,3197.38,0],["2021-03-08",3197.38,3197.38,3197.38,3197.38,0],["2021-03-09",3197.38,3197.38,3197.38,3197.38,0],["2021-03-10",3612.63,3612.63,3612.63,3612.63,100],["2021-03-11",3903.3,3903.3,3903.3,3903.3,100],["2021-03-12",4110.92,4110.92,4110.92,4110.92,100],["2021-03-15",4110.92,4110.92,4110.92,4110.92,0],["2021-03-16",4110.92,4110.92,4110.92,4110.92,0],["2021-03-17",4567.69,4567.69,4567.69,4567.69,2100],["2021-03-18",4899.88,4899.88,4899.88,4899.88,15000],["2021-03-19",4567.69,4567.69,4567.69,4567.69,20100],["2021-03-22",4152.44,4152.44,4152.44,4152.44,200],["2021-03-23",4152.44,4152.44,4152.44,4152.44,1900],["2021-03-24",4152.44,4152.44,4152.44,4152.44,0],["2021-03-25",4152.44,4152.44,4152.44,4152.44,16300],["2021-03-26",4152.44,4152.44,4152.44,4152.44,0],["2021-03-29",4152.44,4152.44,4152.44,4152.44,0],["2021-03-30",4152.44,4152.44,4152.44,4152.44,100],["2021-03-31",4110.92,4152.44,4110.92,4152.44,7600],["2021-04-01",4152.44,4152.44,4152.44,4152.44,8000],["2021-04-02",4152.44,4152.44,4152.44,4152.44,0],["2021-04-05",4152.44,4152.44,4152.44,4152.44,2500],["2021-04-06",4152.44,4152.44,4152.44,4152.44,0],["2021-04-07",4152.44,4152.44,4152.44,4152.44,100],["2021-04-08",4152.44,4152.44,4152.44,4152.44,200],["2021-04-09",4110.92,4110.92,4069.39,4069.39,28000],["2021-04-12",4152.44,4152.44,4152.44,4152.44,500],["2021-04-13",4069.39,4069.39,4069.39,4069.39,5000],["2021-04-14",4152.44,4360.07,4152.44,4318.54,4400],["2021-04-15",4318.54,4318.54,4318.54,4318.54,0],["2021-04-16",4110.92,4110.92,4110.92,4110.92,2000],["2021-04-19",4110.92,4110.92,4110.92,4110.92,0],["2021-04-20",4152.44,4152.44,4152.44,4152.44,300],["2021-04-22",4152.44,4152.44,4110.92,4110.92,600],["2021-04-23",4110.92,4110.92,4110.92,4110.92,200],["2021-04-26",4110.92,4110.92,4110.92,4110.92,0],["2021-04-27",4110.92,4110.92,4110.92,4110.92,1400],["2021-04-28",4110.92,4110.92,4110.92,4110.92,600],["2021-04-29",4110.92,4110.92,4110.92,4110.92,0],["2021-05-04",4110.92,4110.92,4110.92,4110.92,900],["2021-05-05",4152.44,4152.44,4152.44,4152.44,2170500],["2021-05-06",4152.44,4152.44,4152.44,4152.44,772800],["2021-05-07",4152.44,4152.44,4152.44,4152.44,1000],["2021-05-10",4152.44,4152.44,4152.44,4152.44,0],["2021-05-11",4152.44,4152.44,4152.44,4152.44,100],["2021-05-12",4152.44,4152.44,4152.44,4152.44,635900],["2021-05-13",3529.58,3986.35,3529.58,3986.35,1100],["2021-05-14",4069.39,4110.92,3986.35,3986.35,1500],["2021-05-17",4027.87,4027.87,4027.87,4027.87,0],["2021-05-18",4110.92,4110.92,4027.87,4110.92,300],["2021-05-19",4027.87,4027.87,4027.87,4027.87,15300],["2021-05-20",4027.87,4027.87,4027.87,4027.87,300],["2021-05-21",4027.87,4027.87,4027.87,4027.87,100],["2021-05-24",4027.87,4027.87,4027.87,4027.87,0],["2021-05-25",4027.87,4027.87,4027.87,4027.87,0],["2021-05-26",4027.87,4235.49,4027.87,4235.49,15300],["2021-05-27",4235.49,4235.49,4152.44,4152.44,200],["2021-05-28",4193.97,4193.97,4193.97,4193.97,0],["2021-05-31",4152.44,4152.44,4110.92,4110.92,1700],["2021-06-01",3737.2,4110.92,3737.2,3778.72,9800],["2021-06-02",4360.07,4360.07,4110.92,4110.92,1600],["2021-06-03",4152.44,4152.44,4152.44,4152.44,0],["2021-06-04",4152.44,4152.44,3861.77,3861.77,300],["2021-06-07",4650.74,4650.74,4069.39,4069.39,8200],["2021-06-08",4069.39,4069.39,3944.82,3944.82,5000],["2021-06-09",3861.77,3986.35,3861.77,3944.82,3000],["2021-06-10",3944.82,3944.82,3861.77,3944.82,1300],["2021-06-11",3944.82,3944.82,3944.82,3944.82,1500],["2021-06-14",4526.16,4526.16,4152.44,4152.44,900],["2021-06-15",4152.44,4152.44,4152.44,4152.44,4800],["2021-06-16",4526.16,4526.16,4235.49,4235.49,1000],["2021-06-17",4318.54,4318.54,4318.54,4318.54,0],["2021-06-18",4152.44,4152.44,4152.44,4152.44,600],["2021-06-21",4484.64,4484.64,4152.44,4193.97,3300],["2021-06-22",4235.49,4277.02,4235.49,4277.02,200],["2021-06-23",4193.97,4193.97,4110.92,4110.92,500],["2021-06-24",4110.92,4193.97,4110.92,4193.97,2000],["2021-06-25",4193.97,4193.97,4193.97,4193.97,0],["2021-06-28",4235.49,4235.49,4110.92,4110.92,4900],["2021-06-29",4526.16,4526.16,4360.07,4360.07,200],["2021-06-30",4443.11,4443.11,4110.92,4110.92,3900],["2021-07-01",4110.92,4277.02,4110.92,4235.49,700],["2021-07-02",4152.44,4152.44,4069.39,4069.39,3300],["2021-07-05",3737.2,3820.25,3737.2,3820.25,500],["2021-07-06",3861.77,3944.82,3778.72,3944.82,3700],["2021-07-07",4110.92,4110.92,3737.2,3944.82,4100],["2021-07-08",3737.2,3861.77,3737.2,3861.77,3500],["2021-07-09",3778.72,3778.72,3778.72,3778.72,500],["2021-07-12",4318.54,4318.54,3986.35,3986.35,1000],["2021-07-13",4152.44,4152.44,4152.44,4152.44,0],["2021-07-14",4152.44,4152.44,4152.44,4152.44,0],["2021-07-15",4152.44,4152.44,4152.44,4152.44,0],["2021-07-16",3695.67,3737.2,3695.67,3695.67,1100],["2021-07-19",3695.67,3695.67,3695.67,3695.67,0],["2021-07-20",3903.3,3944.82,3903.3,3944.82,7200],["2021-07-21",3944.82,3944.82,3944.82,3944.82,100],["2021-07-22",3778.72,3903.3,3778.72,3903.3,3100],["2021-07-23",3820.25,3820.25,3778.72,3778.72,1000],["2021-07-26",3778.72,3778.72,3778.72,3778.72,1700],["2021-07-27",3778.72,3778.72,3778.72,3778.72,0],["2021-07-28",3737.2,3778.72,3737.2,3778.72,4600],["2021-07-29",4027.87,4318.54,4027.87,4277.02,42200],["2021-07-30",4069.39,4277.02,4069.39,4277.02,200],["2021-08-02",4277.02,4277.02,4152.44,4235.49,1100],["2021-08-03",3944.82,4443.11,3944.82,4069.39,3000],["2021-08-04",4027.87,4193.97,3986.35,4193.97,1600],["2021-08-05",4069.39,4069.39,4069.39,4069.39,100],["2021-08-06",4027.87,4069.39,3986.35,4069.39,1000],["2021-08-09",4027.87,4027.87,4027.87,4027.87,100],["2021-08-10",4069.39,4110.92,4069.39,4110.92,6500],["2021-08-11",4401.59,4401.59,4110.92,4152.44,1000],["2021-08-12",4193.97,4193.97,4193.97,4193.97,0],["2021-08-13",4193.97,4193.97,4193.97,4193.97,0],["2021-08-16",4152.44,4193.97,4152.44,4193.97,200],["2021-08-17",4193.97,4193.97,4193.97,4193.97,0],["2021-08-18",4027.87,4360.07,4027.87,4360.07,6800],["2021-08-19",4277.02,4360.07,4277.02,4277.02,13600],["2021-08-20",4277.02,4360.07,4277.02,4277.02,1500],["2021-08-23",4235.49,4567.69,4235.49,4567.69,8500],["2021-08-24",4526.16,4526.16,4526.16,4526.16,600],["2021-08-25",4526.16,4526.16,4318.54,4526.16,600],["2021-08-26",4277.02,4277.02,4277.02,4277.02,500],["2021-08-27",3737.2,4484.64,3737.2,4484.64,4400],["2021-08-30",3986.35,4277.02,3986.35,4277.02,300],["2021-08-31",4193.97,4193.97,4193.97,4193.97,0],["2021-09-01",3571.1,4277.02,3571.1,4277.02,7400],["2021-09-06",4193.97,4360.07,4193.97,4360.07,300],["2021-09-07",4235.49,4401.59,4235.49,4401.59,3600],["2021-09-08",4360.07,4360.07,4235.49,4235.49,1600],["2021-09-09",4277.02,4277.02,4277.02,4277.02,1900],["2021-09-10",4277.02,4360.07,4193.97,4193.97,4500],["2021-09-13",4360.07,4360.07,4152.44,4193.97,7800],["2021-09-14",4193.97,4193.97,4152.44,4152.44,3800],["2021-09-15",4193.97,4360.07,4152.44,4152.44,8000],["2021-09-16",4193.97,4360.07,4193.97,4360.07,7500],["2021-09-17",4360.07,4567.69,4318.54,4567.69,1600],["2021-09-20",4567.69,4692.26,4401.59,4567.69,15100],["2021-09-21",4567.69,4567.69,4567.69,4567.69,2000],["2021-09-22",5149.03,5232.08,5149.03,5232.08,37400],["2021-09-23",5398.18,5398.18,4733.78,4982.93,14400],["2021-09-24",5065.98,5065.98,5065.98,5065.98,300],["2021-09-27",4982.93,5107.5,4318.54,5107.5,6700],["2021-09-28",4567.69,4941.41,4567.69,4941.41,600],["2021-09-29",4941.41,4941.41,4941.41,4941.41,300],["2021-09-30",4899.88,4982.93,4899.88,4941.41,51900],["2021-10-01",4775.31,4775.31,4775.31,4775.31,1800],["2021-10-04",4982.93,5065.98,4567.69,5065.98,23200],["2021-10-05",5024.46,5149.03,5024.46,5149.03,230600],["2021-10-06",4982.93,4982.93,4941.41,4941.41,11300],["2021-10-07",4899.88,5024.46,4899.88,4941.41,27500],["2021-10-08",5024.46,5149.03,4941.41,4982.93,78000],["2021-10-11",4982.93,4982.93,4941.41,4982.93,17900],["2021-10-12",4941.41,4941.41,4941.41,4941.41,10000],["2021-10-13",4941.41,5065.98,4941.41,5024.46,45800],["2021-10-14",5024.46,5024.46,4982.93,5024.46,3700],["2021-10-15",4982.93,5024.46,4982.93,4982.93,11700],["2021-10-18",5024.46,5065.98,4982.93,4982.93,81900],["2021-10-19",5024.46,5024.46,4941.41,4982.93,3300],["2021-10-20",4982.93,4982.93,4899.88,4899.88,8300],["2021-10-21",4899.88,4982.93,4899.88,4941.41,27500],["2021-10-22",4899.88,4982.93,4899.88,4899.88,5300],["2021-10-25",4982.93,4982.93,4899.88,4899.88,15100],["2021-10-26",4899.88,4941.41,4899.88,4899.88,3200],["2021-10-27",4899.88,4982.93,4899.88,4982.93,1700],["2021-10-28",4941.41,4982.93,4899.88,4941.41,9700],["2021-10-29",4941.41,4941.41,4899.88,4941.41,16600],["2021-11-01",4941.41,4982.93,4899.88,4941.41,6300],["2021-11-02",4941.41,5647.32,4775.31,5647.32,342000],["2021-11-03",6062.57,6062.57,5730.37,6062.57,97900],["2021-11-04",6021.04,6436.29,6021.04,6228.66,13500],["2021-11-05",5605.8,5730.37,5315.13,5605.8,107000],["2021-11-08",5481.22,6270.19,5315.13,6270.19,136100],["2021-11-09",6560.86,7017.63,6145.62,7017.63,74200],["2021-11-10",7017.63,7308.3,6643.91,7225.25,41800],["2021-11-11",6893.06,7266.78,6893.06,6976.1,50200],["2021-11-12",6851.53,7349.82,6643.91,7100.68,82400],["2021-11-15",7848.12,8138.79,7848.12,8138.79,53700],["2021-11-16",9343.0,9343.0,9343.0,9343.0,28900],["2021-11-17",10713.3,10713.3,9550.62,10713.3,252500],["2021-11-18",12291.23,12291.23,10339.58,11709.89,258900],["2021-11-19",11543.79,11543.79,10381.11,10547.2,57900],["2021-11-22",10588.73,10588.73,9426.05,9426.05,106800],["2021-11-23",8055.74,10796.35,8055.74,9135.37,252100],["2021-11-24",9135.37,9467.57,9135.37,9467.57,4400],["2021-11-25",10671.78,10754.83,10630.25,10754.83,96000],["2021-11-26",10879.4,11419.22,9176.9,9965.86,83800],["2021-11-29",9965.86,10381.11,9758.24,9758.24,57900],["2021-11-30",9550.62,10298.06,9426.05,10131.96,55400],["2021-12-01",10131.96,10131.96,9467.57,9550.62,68100],["2021-12-02",9633.67,9633.67,8387.93,9343.0,93600],["2021-12-03",8346.41,9135.37,8346.41,9093.85,39500],["2021-12-06",8637.08,8720.13,8304.89,8637.08,36100],["2021-12-07",7765.07,9093.85,7765.07,8637.08,13700],["2021-12-08",8637.08,8927.75,8512.51,8512.51,16300],["2021-12-09",9550.62,9550.62,8387.93,8720.13,9700],["2021-12-10",8512.51,9052.33,7682.02,8346.41,32300],["2021-12-13",8637.08,9343.0,8097.26,8927.75,21500],["2021-12-14",7931.17,8595.56,7682.02,8595.56,24500],["2021-12-15",8304.89,8678.61,8304.89,8637.08,33400],["2021-12-16",8554.03,8720.13,7931.17,8554.03,13100],["2021-12-17",8263.36,8304.89,7972.69,8304.89,75400],["2021-12-20",8221.84,8263.36,7017.63,8263.36,35500],["2021-12-21",7474.4,8097.26,7474.4,7889.64,10400],["2021-12-22",7598.97,8180.31,7515.92,7682.02,17200],["2021-12-23",7806.59,7806.59,7391.35,7474.4,21300],["2021-12-24",7432.87,7889.64,7432.87,7515.92,8900],["2021-12-27",7515.92,7806.59,7432.87,7474.4,25100],["2021-12-28",7474.4,7806.59,7432.87,7557.45,9500],["2021-12-29",7474.4,7806.59,7474.4,7474.4,7400],["2021-12-30",7515.92,7515.92,7474.4,7474.4,9100],["2021-12-31",7474.4,7474.4,7432.87,7474.4,3700],["2022-01-04",7474.4,7682.02,7432.87,7682.02,18800],["2022-01-05",7765.07,7765.07,7474.4,7474.4,5400],["2022-01-06",7432.87,7474.4,7266.78,7474.4,6300],["2022-01-07",7432.87,7474.4,7100.68,7308.3,13900],["2022-01-10",7349.82,7349.82,7142.2,7266.78,27900],["2022-01-11",6893.06,7266.78,6893.06,6976.1,8600],["2022-01-12",7059.15,7059.15,6976.1,6976.1,5000],["2022-01-13",6976.1,6976.1,6643.91,6726.96,243200],["2022-01-14",6643.91,6643.91,6353.24,6353.24,2700],["2022-01-17",6436.29,6851.53,5854.94,6021.04,38900],["2022-01-18",6394.76,6394.76,5813.42,6062.57,13000],["2022-01-19",6104.09,6104.09,5481.22,5813.42,9200],["2022-01-20",5481.22,5730.37,5481.22,5688.85,6400],["2022-01-21",6394.76,6519.34,6394.76,6519.34,10000],["2022-01-24",6477.81,6477.81,6270.19,6270.19,200],["2022-01-25",5854.94,5854.94,5522.75,5522.75,4100],["2022-01-26",5605.8,6104.09,5564.27,5813.42,3200],["2022-01-27",5771.9,5771.9,5439.7,5771.9,6000],["2022-01-28",5854.94,6228.66,5854.94,5854.94,1000],["2022-02-07",5979.52,6560.86,5854.94,6560.86,5600],["2022-02-08",6560.86,6560.86,6228.66,6436.29,3900],["2022-02-09",6436.29,7017.63,6436.29,7017.63,500],["2022-02-10",6685.43,6685.43,6643.91,6643.91,700],["2022-02-11",5854.94,6477.81,5854.94,6477.81,500],["2022-02-14",6602.38,6893.06,6436.29,6893.06,7000],["2022-02-15",6768.48,6851.53,6685.43,6810.01,5000],["2022-02-16",6643.91,6976.1,6643.91,6851.53,11200],["2022-02-17",7017.63,7017.63,6893.06,6893.06,3200],["2022-02-18",6851.53,6851.53,6685.43,6685.43,1400],["2022-02-21",6768.48,6976.1,6768.48,6976.1,8200],["2022-02-22",6893.06,7889.64,6893.06,7806.59,13900],["2022-02-23",7806.59,7806.59,7100.68,7100.68,4700],["2022-02-24",7391.35,7391.35,7308.3,7308.3,7300],["2022-02-25",7059.15,7598.97,7059.15,7474.4,5700],["2022-02-28",7183.73,7640.49,7142.2,7640.49,2000],["2022-03-01",7308.3,7598.97,7308.3,7349.82,2700],["2022-03-02",7598.97,7598.97,7391.35,7391.35,5000],["2022-03-03",7474.4,7806.59,7474.4,7765.07,9300],["2022-03-04",7640.49,7682.02,7183.73,7682.02,2800],["2022-03-07",7225.25,7640.49,7225.25,7640.49,700],["2022-03-08",7640.49,7640.49,7391.35,7598.97,700],["2022-03-09",8304.89,8304.89,7640.49,7640.49,2500],["2022-03-10",7889.64,8097.26,7391.35,8097.26,13200],["2022-03-11",7848.12,8097.26,7848.12,7931.17,6800],["2022-03-14",8221.84,8637.08,8014.21,8221.84,29200],["2022-03-15",8221.84,8221.84,8014.21,8055.74,5800],["2022-03-16",8138.79,8637.08,8097.26,8097.26,8600],["2022-03-17",7515.92,8014.21,7515.92,8014.21,6900],["2022-03-18",8014.21,8304.89,7972.69,8221.84,2300],["2022-03-21",8138.79,8180.31,8014.21,8138.79,5700],["2022-03-22",8097.26,8097.26,7557.45,7889.64,9500],["2022-03-23",8097.26,8097.26,7889.64,7889.64,3700],["2022-03-24",7557.45,7889.64,7557.45,7723.54,8200],["2022-03-25",7682.02,7848.12,7598.97,7640.49,10700],["2022-03-28",7557.45,7723.54,7515.92,7682.02,5300],["2022-03-29",7598.97,7682.02,7474.4,7474.4,4300],["2022-03-30",7391.35,7432.87,7391.35,7391.35,4200],["2022-03-31",7349.82,7349.82,7183.73,7266.78,9500],["2022-04-01",7225.25,7682.02,7225.25,7682.02,4800],["2022-04-04",7598.97,7598.97,7515.92,7557.45,21900],["2022-04-05",7598.97,7640.49,7474.4,7598.97,6300],["2022-04-06",7515.92,7515.92,7432.87,7432.87,3100],["2022-04-07",7474.4,7474.4,7391.35,7474.4,1900],["2022-04-08",7059.15,7474.4,6394.76,7474.4,2500],["2022-04-12",6726.96,7474.4,6726.96,7474.4,5700],["2022-04-13",6851.53,6851.53,6726.96,6768.48,2000],["2022-04-14",6810.01,6810.01,6810.01,6810.01,1100],["2022-04-15",6810.01,6810.01,6810.01,6810.01,0],["2022-04-18",6643.91,7059.15,6643.91,6643.91,1900],["2022-04-19",6685.43,6685.43,6685.43,6685.43,1300],["2022-04-20",6685.43,6685.43,6643.91,6643.91,2300],["2022-04-21",6976.1,6976.1,6228.66,6893.06,1000],["2022-04-22",6228.66,6228.66,6228.66,6228.66,800],["2022-04-25",6228.66,6228.66,6228.66,6228.66,0],["2022-04-26",6228.66,6394.76,6228.66,6394.76,5100],["2022-04-27",7059.15,7059.15,7059.15,7059.15,100],["2022-04-28",7059.15,7474.4,7059.15,7266.78,9000],["2022-04-29",7474.4,7474.4,7474.4,7474.4,100],["2022-05-04",7266.78,7266.78,7059.15,7266.78,2800],["2022-05-05",7183.73,7225.25,6643.91,6643.91,1300],["2022-05-06",6976.1,6976.1,6270.19,6270.19,1800],["2022-05-09",6311.71,6311.71,6311.71,6311.71,0],["2022-05-10",6228.66,6228.66,6228.66,6228.66,18600],["2022-05-11",6311.71,6311.71,6228.66,6270.19,3900],["2022-05-12",6270.19,6270.19,6228.66,6228.66,2300],["2022-05-13",6228.66,6228.66,6228.66,6228.66,900],["2022-05-16",6726.96,6851.53,6436.29,6436.29,3300],["2022-05-17",5647.32,6602.38,5647.32,6602.38,800],["2022-05-18",6228.66,6228.66,6228.66,6228.66,1100],["2022-05-19",6228.66,6228.66,6228.66,6228.66,0],["2022-05-20",6228.66,6270.19,6228.66,6228.66,500],["2022-05-23",6228.66,6311.71,5813.42,6228.66,5200],["2022-05-24",5605.8,5605.8,5605.8,5605.8,300],["2022-05-25",6353.24,6353.24,6270.19,6270.19,300],["2022-05-26",5813.42,5813.42,5439.7,5813.42,54100],["2022-05-27",5813.42,5813.42,5605.8,5605.8,700],["2022-05-30",5813.42,6021.04,5813.42,6021.04,300],["2022-05-31",5439.7,5605.8,5398.18,5605.8,3300],["2022-06-01",5481.22,5481.22,5481.22,5481.22,100],["2022-06-02",5896.47,5896.47,5065.98,5564.27,500],["2022-06-03",5522.75,5522.75,5522.75,5522.75,700],["2022-06-06",5065.98,5065.98,5065.98,5065.98,500],["2022-06-07",5149.03,5481.22,5107.5,5398.18,6000],["2022-06-08",5605.8,6145.62,5398.18,6145.62,16500],["2022-06-09",5979.52,5979.52,5605.8,5605.8,21700],["2022-06-10",5813.42,5813.42,5232.08,5232.08,600],["2022-06-13",5730.37,5730.37,5730.37,5730.37,0],["2022-06-14",5813.42,5813.42,5149.03,5149.03,200],["2022-06-15",5481.22,5481.22,5481.22,5481.22,0],["2022-06-16",5065.98,5107.5,5065.98,5107.5,800],["2022-06-17",5107.5,5190.55,5065.98,5190.55,2500],["2022-06-20",4982.93,4982.93,4982.93,4982.93,400],["2022-06-21",4982.93,5190.55,4982.93,5190.55,1100],["2022-06-22",4982.93,4982.93,4982.93,4982.93,300],["2022-06-23",5315.13,5398.18,5315.13,5398.18,1500],["2022-06-24",5398.18,5771.9,5398.18,5647.32,300],["2022-06-27",5813.42,5813.42,5730.37,5771.9,500],["2022-06-28",6436.29,6436.29,5605.8,5730.37,78000],["2022-06-29",5979.52,6021.04,5979.52,5979.52,41800],["2022-06-30",5398.18,5771.9,5398.18,5771.9,1200],["2022-07-01",5771.9,5771.9,5771.9,5771.9,100],["2022-07-04",5232.08,5232.08,5232.08,5232.08,1000],["2022-07-05",5024.46,5065.98,5024.46,5024.46,1000],["2022-07-06",5065.98,5065.98,5065.98,5065.98,0],["2022-07-07",5356.65,5398.18,5356.65,5398.18,400],["2022-07-08",5149.03,5522.75,5149.03,5481.22,1100],["2022-07-11",5481.22,5481.22,5481.22,5481.22,3200],["2022-07-12",5688.85,5688.85,5190.55,5605.8,800],["2022-07-13",5481.22,5481.22,5481.22,5481.22,0],["2022-07-14",5522.75,5605.8,5522.75,5605.8,7100],["2022-07-15",5398.18,5647.32,5398.18,5605.8,2400],["2022-07-18",5481.22,5481.22,5398.18,5398.18,600],["2022-07-19",5232.08,5232.08,5190.55,5190.55,1100],["2022-07-20",5356.65,5439.7,5190.55,5439.7,3400],["2022-07-21",5190.55,5190.55,5190.55,5190.55,1100],["2022-07-22",5190.55,5481.22,5149.03,5149.03,1300],["2022-07-25",5232.08,5232.08,5232.08,5232.08,0],["2022-07-26",5232.08,5232.08,5232.08,5232.08,0],["2022-07-27",5024.46,5398.18,4899.88,4899.88,7900],["2022-07-28",5398.18,5398.18,5190.55,5398.18,1500],["2022-07-29",5315.13,5356.65,5315.13,5356.65,1000],["2022-08-01",5024.46,5232.08,5024.46,5107.5,1300],["2022-08-02",5107.5,5149.03,5107.5,5149.03,1200],["2022-08-03",5107.5,5107.5,5107.5,5107.5,1200],["2022-08-04",5107.5,5149.03,4982.93,4982.93,6500],["2022-08-05",5190.55,5273.6,5107.5,5273.6,10400],["2022-08-08",5190.55,5190.55,5107.5,5107.5,2300],["2022-08-09",5356.65,5356.65,5356.65,5356.65,100],["2022-08-10",5356.65,5564.27,5190.55,5190.55,5400],["2022-08-11",5273.6,5398.18,5232.08,5232.08,2600],["2022-08-12",5190.55,5190.55,5107.5,5107.5,8400],["2022-08-15",5190.55,5190.55,5190.55,5190.55,100],["2022-08-16",5190.55,5190.55,5190.55,5190.55,200],["2022-08-17",5356.65,5356.65,4982.93,5065.98,2400],["2022-08-18",4982.93,5107.5,4982.93,5107.5,5200],["2022-08-19",5024.46,5315.13,5024.46,5315.13,200],["2022-08-22",5190.55,5273.6,5190.55,5273.6,1100],["2022-08-23",5190.55,5190.55,4899.88,5024.46,5600],["2022-08-24",5107.5,5107.5,5065.98,5065.98,1000],["2022-08-25",5065.98,5190.55,5065.98,5190.55,1700],["2022-08-26",5107.5,5190.55,5107.5,5190.55,900],["2022-08-29",5107.5,5107.5,4899.88,4899.88,4300],["2022-08-30",4899.88,4982.93,4899.88,4982.93,7800],["2022-08-31",4816.83,4899.88,4816.83,4858.36,2400],["2022-09-05",4899.88,4899.88,4899.88,4899.88,700],["2022-09-06",5024.46,5065.98,5024.46,5065.98,700],["2022-09-07",4982.93,4982.93,4941.41,4941.41,900],["2022-09-08",5149.03,5190.55,5065.98,5065.98,15600],["2022-09-09",5190.55,5190.55,5190.55,5190.55,500],["2022-09-12",5190.55,5232.08,5190.55,5232.08,6500],["2022-09-13",4982.93,4982.93,4982.93,4982.93,300],["2022-09-14",5024.46,5024.46,5024.46,5024.46,200],["2022-09-15",5065.98,5065.98,5065.98,5065.98,1700],["2022-09-16",5107.5,5149.03,5065.98,5149.03,1500],["2022-09-19",5190.55,5190.55,5190.55,5190.55,900],["2022-09-20",5190.55,5190.55,5190.55,5190.55,200],["2022-09-21",5190.55,5190.55,5190.55,5190.55,0],["2022-09-22",4858.36,5273.6,4858.36,5273.6,13500],["2022-09-23",5149.03,5149.03,5149.03,5149.03,0],["2022-09-26",5149.03,5149.03,5149.03,5149.03,0],["2022-09-27",4899.88,4899.88,4899.88,4899.88,1300],["2022-09-28",4858.36,4941.41,4567.69,4941.41,5100],["2022-09-29",4816.83,4816.83,4775.31,4775.31,8100],["2022-09-30",4692.26,4692.26,4692.26,4692.26,500],["2022-10-03",4692.26,4692.26,4692.26,4692.26,1000],["2022-10-04",4692.26,4692.26,4692.26,4692.26,1000],["2022-10-05",4692.26,4692.26,4692.26,4692.26,1600],["2022-10-06",4733.78,4733.78,4692.26,4692.26,2500],["2022-10-07",4567.69,4692.26,4443.11,4443.11,8300],["2022-10-10",4526.16,4526.16,4526.16,4526.16,0],["2022-10-11",4277.02,4401.59,4277.02,4401.59,300],["2022-10-12",4360.07,4401.59,4360.07,4401.59,3200],["2022-10-13",4401.59,4401.59,4401.59,4401.59,1900],["2022-10-14",4401.59,4526.16,4401.59,4526.16,5400],["2022-10-17",4401.59,4401.59,4401.59,4401.59,0],["2022-10-18",4401.59,4609.21,3986.35,3986.35,1600],["2022-10-19",4277.02,4277.02,4277.02,4277.02,0],["2022-10-20",4277.02,4277.02,4277.02,4277.02,0],["2022-10-21",4277.02,4733.78,4235.49,4235.49,2300],["2022-10-24",4277.02,4277.02,4277.02,4277.02,0],["2022-10-25",3944.82,4401.59,3944.82,4152.44,5700],["2022-10-26",3944.82,3944.82,3529.58,3695.67,3300],["2022-10-27",3861.77,4277.02,3861.77,4277.02,3400],["2022-10-28",4069.39,4650.74,3820.25,4484.64,2400],["2022-10-31",3861.77,4360.07,3861.77,4152.44,1300],["2022-11-01",4069.39,4443.11,4069.39,4443.11,200],["2022-11-02",3944.82,4526.16,3944.82,4484.64,300],["2022-11-03",4318.54,4318.54,4152.44,4152.44,2100],["2022-11-04",3737.2,4277.02,3737.2,4277.02,3500],["2022-11-07",4110.92,4110.92,3944.82,4110.92,6100],["2022-11-08",3612.63,4235.49,3612.63,4152.44,800],["2022-11-09",3612.63,4692.26,3612.63,4110.92,400],["2022-11-10",4692.26,4692.26,3820.25,3903.3,7400],["2022-11-11",3405.0,4235.49,3405.0,4235.49,300],["2022-11-14",3737.2,4027.87,3612.63,3654.15,4800],["2022-11-15",3321.95,3488.05,3197.38,3197.38,7200],["2022-11-16",3280.43,3737.2,3280.43,3737.2,2400],["2022-11-17",3903.3,3944.82,3903.3,3903.3,500],["2022-11-18",3861.77,4360.07,3861.77,4360.07,1000],["2022-11-21",4193.97,4193.97,3654.15,3944.82,7500],["2022-11-22",4277.02,4277.02,3737.2,3737.2,400],["2022-11-23",3861.77,3861.77,3861.77,3861.77,1000],["2022-11-24",4277.02,4277.02,4277.02,4277.02,100],["2022-11-25",4277.02,4277.02,4277.02,4277.02,0],["2022-11-28",4027.87,4027.87,3654.15,3695.67,32500],["2022-11-29",4235.49,4235.49,3654.15,3861.77,15800],["2022-11-30",4235.49,4235.49,3654.15,3737.2,36600],["2022-12-01",4110.92,4110.92,3197.38,3695.67,25600],["2022-12-02",3529.58,3529.58,3321.95,3529.58,2300],["2022-12-05",3529.58,3529.58,3321.95,3321.95,1400],["2022-12-06",3321.95,3363.48,3321.95,3363.48,10800],["2022-12-07",3654.15,3654.15,3280.43,3280.43,4700],["2022-12-08",3280.43,3363.48,3280.43,3363.48,1900],["2022-12-09",3280.43,3280.43,3280.43,3280.43,1400],["2022-12-12",3280.43,3321.95,3238.91,3321.95,14600],["2022-12-13",3280.43,3280.43,3238.91,3238.91,1600],["2022-12-14",3238.91,3280.43,3197.38,3280.43,6200],["2022-12-15",3321.95,3321.95,3321.95,3321.95,100],["2022-12-16",3321.95,3321.95,3321.95,3321.95,0],["2022-12-19",3446.53,3446.53,3363.48,3363.48,2200],["2022-12-20",3363.48,3363.48,3280.43,3280.43,1200],["2022-12-21",3321.95,3321.95,3280.43,3280.43,3100],["2022-12-22",3321.95,3321.95,3197.38,3238.91,13800],["2022-12-23",3321.95,3321.95,3321.95,3321.95,100],["2022-12-26",3238.91,3238.91,3114.33,3114.33,7200],["2022-12-27",3155.86,3155.86,3155.86,3155.86,2900],["2022-12-28",3155.86,3155.86,3114.33,3114.33,3200],["2022-12-29",3114.33,3114.33,3072.81,3072.81,11200],["2022-12-30",3072.81,3072.81,2699.09,2699.09,28100],["2023-01-03",2948.23,2948.23,2948.23,2948.23,2600],["2023-01-04",2948.23,2948.23,2823.66,2823.66,1100],["2023-01-05",2906.71,2906.71,2906.71,2906.71,900],["2023-01-06",3072.81,3072.81,2906.71,2906.71,900],["2023-01-09",2989.76,2989.76,2948.23,2989.76,2800],["2023-01-10",2989.76,3031.28,2948.23,3031.28,12300],["2023-01-11",3031.28,3114.33,3031.28,3114.33,12700],["2023-01-12",3114.33,3114.33,3031.28,3031.28,9800],["2023-01-13",3363.48,3363.48,3031.28,3072.81,2600],["2023-01-16",3072.81,3114.33,3031.28,3072.81,3100],["2023-01-17",3072.81,3072.81,3072.81,3072.81,8400],["2023-01-18",3114.33,3155.86,3072.81,3072.81,4700],["2023-01-19",3446.53,3488.05,3446.53,3488.05,1700],["2023-01-27",3405.0,3405.0,3197.38,3363.48,10100],["2023-01-30",2948.23,3654.15,2948.23,3571.1,26200],["2023-01-31",3654.15,3778.72,3529.58,3695.67,14800],["2023-02-01",3654.15,3903.3,3654.15,3654.15,9600],["2023-02-02",3654.15,3903.3,3654.15,3861.77,7000],["2023-02-03",3695.67,3903.3,3529.58,3820.25,5700],["2023-02-06",3820.25,3820.25,3529.58,3529.58,6600],["2023-02-07",3654.15,3737.2,3571.1,3571.1,2600],["2023-02-08",3529.58,3654.15,3155.86,3238.91,85100],["2023-02-09",3321.95,3488.05,3321.95,3488.05,3600],["2023-02-10",3695.67,3695.67,3488.05,3488.05,9000],["2023-02-13",3446.53,3488.05,3446.53,3488.05,13300],["2023-02-14",3488.05,3488.05,3488.05,3488.05,700],["2023-02-15",3529.58,3820.25,3529.58,3820.25,22200],["2023-02-16",3944.82,4235.49,3944.82,4235.49,61100],["2023-02-17",4816.83,4816.83,4401.59,4816.83,27700],["2023-02-20",5481.22,5481.22,5065.98,5481.22,41400],["2023-02-21",5481.22,5813.42,5481.22,5771.9,6500],["2023-02-22",5190.55,5190.55,4899.88,4982.93,17200],["2023-02-23",5024.46,5065.98,5024.46,5024.46,6200],["2023-02-24",5398.18,5398.18,5398.18,5398.18,100],["2023-02-27",5398.18,5522.75,5315.13,5481.22,13000],["2023-02-28",5439.7,5647.32,5439.7,5647.32,200],["2023-03-01",5522.75,5522.75,5481.22,5481.22,700],["2023-03-02",5439.7,5481.22,5107.5,5481.22,3900],["2023-03-03",5232.08,5315.13,5190.55,5315.13,5200],["2023-03-06",5190.55,5190.55,5190.55,5190.55,0],["2023-03-07",5398.18,5481.22,5398.18,5398.18,12100],["2023-03-08",5439.7,5439.7,5398.18,5398.18,4000],["2023-03-09",5439.7,5439.7,5439.7,5439.7,300],["2023-03-10",5439.7,5439.7,5439.7,5439.7,1300],["2023-03-13",5439.7,5439.7,5439.7,5439.7,0],["2023-03-14",5398.18,5398.18,5398.18,5398.18,2200],["2023-03-15",5398.18,5522.75,5315.13,5356.65,6400],["2023-03-16",5232.08,5232.08,5232.08,5232.08,2000],["2023-03-17",5149.03,5190.55,5149.03,5190.55,400],["2023-03-20",5149.03,5149.03,5149.03,5149.03,500],["2023-03-21",5896.47,5896.47,5605.8,5896.47,25300],["2023-03-22",5854.94,6021.04,5854.94,6021.04,2200],["2023-03-23",6187.14,6187.14,6187.14,6187.14,100],["2023-03-24",5896.47,5896.47,5813.42,5854.94,2500],["2023-03-27",5813.42,5813.42,5813.42,5813.42,1300],["2023-03-28",5605.8,5813.42,5605.8,5605.8,10900],["2023-03-29",5688.85,5688.85,5356.65,5688.85,25800],["2023-03-30",5647.32,5647.32,5647.32,5647.32,0],["2023-03-31",6394.76,6394.76,5771.9,5813.42,4500],["2023-04-03",5813.42,5813.42,5813.42,5813.42,3500],["2023-04-04",5065.98,5065.98,5065.98,5065.98,900],["2023-04-05",5398.18,5813.42,5398.18,5605.8,1700],["2023-04-06",5398.18,5771.9,5398.18,5771.9,2400],["2023-04-07",5688.85,5688.85,5439.7,5522.75,4600],["2023-04-10",5522.75,5522.75,5398.18,5398.18,800],["2023-04-11",5522.75,5522.75,5398.18,5522.75,2100],["2023-04-12",5481.22,5605.8,5439.7,5439.7,14100],["2023-04-13",5522.75,5522.75,5522.75,5522.75,0],["2023-04-14",6021.04,6021.04,5522.75,5522.75,600],["2023-04-17",5564.27,5564.27,5065.98,5149.03,1400],["2023-04-18",5813.42,5813.42,5813.42,5813.42,100],["2023-04-19",5065.98,5688.85,5024.46,5024.46,1100],["2023-04-20",5149.03,5439.7,5149.03,5149.03,2600],["2023-04-21",5065.98,5564.27,5065.98,5398.18,28900],["2023-04-24",5107.5,5149.03,5107.5,5149.03,2400],["2023-04-25",5107.5,5190.55,5107.5,5190.55,3700],["2023-04-26",5190.55,5190.55,5190.55,5190.55,7100],["2023-04-27",5190.55,5190.55,5190.55,5190.55,0],["2023-04-28",5190.55,5439.7,5149.03,5439.7,9600],["2023-05-04",5439.7,5439.7,5190.55,5190.55,1100],["2023-05-05",4567.69,5232.08,4567.69,5190.55,5200],["2023-05-08",5232.08,5232.08,5190.55,5190.55,27900],["2023-05-09",5232.08,5481.22,5232.08,5481.22,1100],["2023-05-10",5398.18,5398.18,5398.18,5398.18,200],["2023-05-11",6187.14,6187.14,5356.65,5398.18,8400],["2023-05-12",5439.7,5481.22,5439.7,5439.7,900],["2023-05-15",5481.22,5481.22,5481.22,5481.22,1100],["2023-05-16",5398.18,5398.18,5398.18,5398.18,3000],["2023-05-17",5439.7,5439.7,5398.18,5398.18,5700],["2023-05-18",5522.75,5647.32,5398.18,5398.18,3500],["2023-05-19",5564.27,5564.27,5439.7,5439.7,600],["2023-05-22",5439.7,5605.8,5439.7,5605.8,4000],["2023-05-23",5439.7,5605.8,5439.7,5605.8,19800],["2023-05-24",5937.99,5937.99,5522.75,5730.37,23000],["2023-05-25",5688.85,5688.85,5688.85,5688.85,100],["2023-05-26",5730.37,5771.9,5730.37,5730.37,12400],["2023-05-29",5730.37,5771.9,5605.8,5771.9,10200],["2023-05-30",5730.37,5771.9,5730.37,5730.37,4100],["2023-05-31",5730.37,5813.42,5730.37,5771.9,7400],["2023-06-01",5771.9,5813.42,5771.9,5813.42,2100],["2023-06-02",5813.42,5896.47,5813.42,5854.94,8000],["2023-06-05",5896.47,5937.99,5813.42,5896.47,14200],["2023-06-06",5896.47,5896.47,5854.94,5854.94,1300],["2023-06-07",5854.94,5854.94,5771.9,5813.42,5700],["2023-06-08",5813.42,6394.76,5813.42,6394.76,12100],["2023-06-09",6228.66,6311.71,6228.66,6228.66,3100],["2023-06-12",6311.71,6311.71,6270.19,6270.19,600],["2023-06-13",5564.27,6187.14,5564.27,6021.04,700],["2023-06-14",6021.04,6145.62,6021.04,6145.62,800],["2023-06-15",5813.42,6228.66,5813.42,5813.42,1500],["2023-06-16",5854.94,5854.94,5854.94,5854.94,1000],["2023-06-19",5854.94,5854.94,5854.94,5854.94,1800],["2023-06-20",5854.94,5896.47,5813.42,5896.47,20100],["2023-06-21",5813.42,6021.04,5813.42,5896.47,10100],["2023-06-22",5854.94,5937.99,5854.94,5937.99,23000],["2023-06-23",6021.04,6145.62,5854.94,6021.04,12600],["2023-06-26",6021.04,6021.04,6021.04,6021.04,9700],["2023-06-27",6021.04,6021.04,6021.04,6021.04,0],["2023-06-28",6021.04,6021.04,6021.04,6021.04,26400],["2023-06-29",6021.04,6021.04,6021.04,6021.04,4300],["2023-06-30",6021.04,6021.04,6021.04,6021.04,0],["2023-07-03",5813.42,5813.42,5813.42,5813.42,1400],["2023-07-04",5979.52,6021.04,5979.52,5979.52,1700],["2023-07-05",5896.47,5896.47,5813.42,5813.42,4900],["2023-07-06",5813.42,5813.42,5813.42,5813.42,5900],["2023-07-07",5605.8,5813.42,5605.8,5813.42,52200],["2023-07-10",6187.14,6187.14,5854.94,5854.94,7500],["2023-07-11",5854.94,5896.47,5813.42,5896.47,15400],["2023-07-12",5896.47,5896.47,5854.94,5896.47,10400],["2023-07-13",5896.47,5896.47,5896.47,5896.47,2200],["2023-07-14",5896.47,5896.47,5896.47,5896.47,200],["2023-07-17",5896.47,5896.47,5896.47,5896.47,0],["2023-07-18",5896.47,5896.47,5813.42,5896.47,2100],["2023-07-19",5896.47,5896.47,5896.47,5896.47,1800],["2023-07-20",5896.47,5896.47,5896.47,5896.47,1500],["2023-07-21",5896.47,5896.47,5896.47,5896.47,0],["2023-07-24",5813.42,5979.52,5813.42,5896.47,18800],["2023-07-25",5896.47,5896.47,5730.37,5896.47,22700],["2023-07-26",5854.94,5854.94,5771.9,5771.9,12600],["2023-07-27",5896.47,5896.47,5813.42,5813.42,22500],["2023-07-28",6643.91,6643.91,6350.8,6350.8,1300],["2023-07-31",6350.8,6350.8,6350.8,6350.8,600],["2023-08-01",5813.42,7230.14,5813.42,6741.61,6600],["2023-08-02",7230.14,7230.14,7083.58,7083.58,200],["2023-08-03",6204.24,6350.8,6204.24,6204.24,9500],["2023-08-04",6253.09,6253.09,6253.09,6253.09,900],["2023-08-07",6253.09,6350.8,6253.09,6301.94,2100],["2023-08-08",6546.2,6546.2,6448.5,6448.5,2500],["2023-08-09",5911.12,6448.5,5862.27,6106.53,6200],["2023-08-10",6350.8,6350.8,6301.94,6301.94,1500],["2023-08-11",6008.83,6008.83,6008.83,6008.83,18200],["2023-08-14",6106.53,6301.94,5618.01,5862.27,12800],["2023-08-15",5862.27,6106.53,5862.27,6106.53,1300],["2023-08-16",6106.53,6301.94,6106.53,6204.24,10000],["2023-08-17",6008.83,6008.83,6008.83,6008.83,400],["2023-08-18",5862.27,6106.53,5715.72,5715.72,6300],["2023-08-21",5813.42,5813.42,5813.42,5813.42,0],["2023-08-22",5862.27,5862.27,5666.86,5715.72,2000],["2023-08-23",5373.75,5715.72,5373.75,5715.72,500],["2023-08-24",5618.01,5618.01,5520.31,5520.31,3000],["2023-08-25",5373.75,5373.75,5373.75,5373.75,1500],["2023-08-28",5373.75,5471.45,5373.75,5471.45,4900],["2023-08-29",5422.6,5520.31,5422.6,5422.6,2100],["2023-08-30",5422.6,5422.6,5422.6,5422.6,800],["2023-08-31",5422.6,5520.31,5373.75,5471.45,5400],["2023-09-05",5764.57,5764.57,5471.45,5520.31,11300],["2023-09-06",5471.45,6057.68,5471.45,5911.12,9100],["2023-09-07",5911.12,5911.12,5715.72,5764.57,19900],["2023-09-08",5862.27,5862.27,5618.01,5618.01,1700],["2023-09-11",5471.45,5764.57,5373.75,5422.6,18500],["2023-09-12",5520.31,5520.31,5520.31,5520.31,400],["2023-09-13",5911.12,5911.12,5520.31,5520.31,4700],["2023-09-14",5422.6,5520.31,5373.75,5520.31,3300],["2023-09-15",5422.6,5422.6,5422.6,5422.6,5400],["2023-09-18",5422.6,5471.45,5422.6,5422.6,5000],["2023-09-19",5324.9,5324.9,5276.05,5324.9,5300],["2023-09-20",5276.05,5618.01,5276.05,5471.45,8100],["2023-09-21",5813.42,5813.42,5324.9,5324.9,3000],["2023-09-22",5471.45,5471.45,5276.05,5276.05,26200],["2023-09-25",5178.34,5178.34,5129.49,5129.49,19800],["2023-09-26",5129.49,5129.49,4934.08,5031.78,54900],["2023-09-27",4982.93,5129.49,4982.93,5080.64,1500],["2023-09-28",5471.45,5471.45,5031.78,5031.78,3600],["2023-09-29",5324.9,5324.9,5324.9,5324.9,100],["2023-10-02",4934.08,5080.64,4885.23,4982.93,2600],["2023-10-03",4885.23,4885.23,4885.23,4885.23,900],["2023-10-04",4885.23,4885.23,4885.23,4885.23,1000],["2023-10-05",4885.23,5080.64,4885.23,4885.23,5600],["2023-10-06",4885.23,4885.23,4836.37,4885.23,2700],["2023-10-09",4885.23,4934.08,4885.23,4934.08,1000],["2023-10-10",5080.64,5080.64,4982.93,4982.93,2500],["2023-10-11",4934.08,4982.93,4934.08,4982.93,3400],["2023-10-12",4982.93,5080.64,4982.93,5031.78,9600],["2023-10-13",4885.23,4885.23,4885.23,4885.23,1100],["2023-10-16",4982.93,5129.49,4982.93,5080.64,24100],["2023-10-17",5129.49,5129.49,4934.08,5031.78,13800],["2023-10-18",5080.64,5129.49,4982.93,5129.49,26200],["2023-10-19",4494.41,5080.64,4494.41,5080.64,3500],["2023-10-20",5129.49,5129.49,5129.49,5129.49,30600],["2023-10-23",5129.49,5129.49,5080.64,5080.64,8100],["2023-10-24",5129.49,5129.49,5129.49,5129.49,1400],["2023-10-25",5129.49,5129.49,5129.49,5129.49,2500],["2023-10-26",5129.49,5129.49,5080.64,5129.49,24400],["2023-10-27",5276.05,5276.05,4982.93,4982.93,3800],["2023-10-30",5618.01,5618.01,4934.08,4934.08,6500],["2023-10-31",5031.78,5129.49,5031.78,5031.78,6400],["2023-11-01",5031.78,5129.49,5031.78,5031.78,36600],["2023-11-02",5031.78,5129.49,5031.78,5129.49,18600],["2023-11-03",5031.78,5276.05,5031.78,5276.05,64300],["2023-11-06",5080.64,5080.64,5080.64,5080.64,200],["2023-11-07",5031.78,5031.78,5031.78,5031.78,2100],["2023-11-08",5227.19,5373.75,5129.49,5373.75,19900],["2023-11-09",5422.6,5422.6,5178.34,5178.34,5200],["2023-11-10",5373.75,5373.75,5373.75,5373.75,2300],["2023-11-13",5569.16,5569.16,5373.75,5373.75,3100],["2023-11-14",5276.05,5422.6,5276.05,5422.6,1300],["2023-11-15",5373.75,5373.75,5373.75,5373.75,0],["2023-11-16",5227.19,5276.05,5227.19,5227.19,4600],["2023-11-17",5276.05,5373.75,5276.05,5373.75,5300],["2023-11-20",5618.01,5618.01,5373.75,5373.75,10800],["2023-11-21",5373.75,5618.01,5373.75,5618.01,12000],["2023-11-22",5569.16,5715.72,5569.16,5569.16,16600],["2023-11-23",5618.01,5618.01,5618.01,5618.01,16600],["2023-11-24",5618.01,5618.01,5520.31,5618.01,20700],["2023-11-27",5618.01,5715.72,5618.01,5715.72,4000],["2023-11-28",5715.72,5715.72,5618.01,5618.01,8900],["2023-11-29",5666.86,5666.86,5618.01,5618.01,13400],["2023-11-30",5618.01,5618.01,5618.01,5618.01,3400],["2023-12-01",5666.86,5666.86,5618.01,5618.01,5200],["2023-12-04",4934.08,5520.31,4934.08,5471.45,12600],["2023-12-05",5471.45,5471.45,5422.6,5471.45,3800],["2023-12-06",5471.45,5569.16,5373.75,5569.16,12300],["2023-12-07",6008.83,6008.83,5471.45,5666.86,4300],["2023-12-08",5715.72,5715.72,5520.31,5569.16,8500],["2023-12-11",5031.78,6057.68,5031.78,5862.27,30200],["2023-12-12",4885.23,5813.42,4885.23,5764.57,14800],["2023-12-13",5178.34,5764.57,4689.82,5618.01,114500],["2023-12-14",5618.01,5862.27,5618.01,5813.42,1219700],["2023-12-15",5911.12,5911.12,5813.42,5862.27,49800],["2023-12-18",6008.83,6399.65,5862.27,5862.27,24900],["2023-12-19",5862.27,5862.27,5618.01,5618.01,28600],["2023-12-20",5666.86,5666.86,5520.31,5520.31,16800],["2023-12-21",5666.86,5862.27,5666.86,5764.57,151350],["2023-12-22",5520.31,5813.42,5520.31,5813.42,3600],["2023-12-25",5813.42,6106.53,5813.42,5911.12,46400],["2023-12-26",6008.83,6106.53,5862.27,6057.68,22200],["2023-12-27",6106.53,6155.39,6057.68,6155.39,18800],["2023-12-28",6916.58,6916.58,6293.47,6418.09,15700],["2023-12-29",6480.4,6480.4,6231.16,6418.09,9200],["2024-01-02",6231.16,6355.78,6231.16,6231.16,10100],["2024-01-03",6293.47,6355.78,5919.6,6231.16,28500],["2024-01-04",6044.22,6168.85,6044.22,6106.53,11700],["2024-01-05",6044.22,6231.16,6044.22,6231.16,12700],["2024-01-08",6106.53,6231.16,6044.22,6106.53,11100],["2024-01-09",6106.53,6231.16,6106.53,6106.53,5300],["2024-01-10",6168.85,6542.71,6168.85,6542.71,18200],["2024-01-11",6418.09,6418.09,6355.78,6418.09,6300],["2024-01-12",6418.09,6418.09,6418.09,6418.09,0],["2024-01-15",6418.09,6418.09,6106.53,6106.53,2100],["2024-01-16",6168.85,6231.16,6044.22,6044.22,5100],["2024-01-17",6293.47,6293.47,6106.53,6231.16,10000],["2024-01-18",6293.47,6293.47,6231.16,6231.16,6600],["2024-01-19",6044.22,6044.22,6044.22,6044.22,200],["2024-01-22",6044.22,6044.22,5981.91,5981.91,30700],["2024-01-23",6168.85,6168.85,6168.85,6168.85,6100],["2024-01-24",5981.91,5981.91,5981.91,5981.91,6400],["2024-01-25",5981.91,5981.91,5981.91,5981.91,4500],["2024-01-26",5919.6,6106.53,5857.29,5919.6,10000],["2024-01-29",5981.91,6106.53,5981.91,6106.53,4400],["2024-01-30",6044.22,6106.53,6044.22,6106.53,5200],["2024-01-31",6044.22,6044.22,5981.91,5981.91,1500],["2024-02-01",5981.91,5981.91,5857.29,5857.29,15100],["2024-02-02",5981.91,5981.91,5919.6,5981.91,14300],["2024-02-05",5981.91,5981.91,5981.91,5981.91,1000],["2024-02-06",5857.29,5919.6,5857.29,5919.6,15500],["2024-02-07",5794.98,5919.6,5794.98,5857.29,2600],["2024-02-15",6044.22,6044.22,5981.91,5981.91,6400],["2024-02-16",6044.22,6044.22,5670.35,5981.91,18500],["2024-02-19",6044.22,6044.22,5981.91,5981.91,26800],["2024-02-20",5794.98,6106.53,5794.98,6106.53,23400],["2024-02-21",5919.6,5919.6,5919.6,5919.6,0],["2024-02-22",5794.98,6168.85,5794.98,6168.85,4600],["2024-02-23",6168.85,6168.85,5981.91,6168.85,32700],["2024-02-26",6168.85,6168.85,6106.53,6106.53,5100],["2024-02-27",6168.85,6168.85,6168.85,6168.85,11100],["2024-02-28",6168.85,6231.16,6168.85,6168.85,5200],["2024-02-29",6231.16,6231.16,6231.16,6231.16,200],["2024-03-01",5296.48,6605.03,5296.48,6480.4,22200],["2024-03-04",6418.09,6418.09,6355.78,6355.78,3300],["2024-03-05",6418.09,6418.09,6418.09,6418.09,2300],["2024-03-06",6480.4,6480.4,6355.78,6355.78,2900],["2024-03-07",6480.4,6605.03,6480.4,6542.71,300],["2024-03-08",6293.47,6293.47,6231.16,6231.16,5300],["2024-03-11",6231.16,6231.16,5919.6,5919.6,21600],["2024-03-12",5981.91,6231.16,5919.6,6231.16,232833],["2024-03-13",5981.91,6168.85,5981.91,5981.91,15300],["2024-03-14",6044.22,6168.85,5981.91,6106.53,22500],["2024-03-15",6106.53,6418.09,6106.53,6418.09,18600],["2024-03-18",6418.09,6667.34,6231.16,6480.4,22700],["2024-03-19",6854.27,6854.27,6293.47,6293.47,9500],["2024-03-20",6418.09,6418.09,6293.47,6418.09,4100],["2024-03-21",6418.09,6418.09,6231.16,6418.09,10200],["2024-03-22",6355.78,6418.09,6293.47,6418.09,13700],["2024-03-25",6355.78,6480.4,6106.53,6106.53,21700],["2024-03-26",6231.16,6293.47,6231.16,6293.47,9800],["2024-03-27",6293.47,6355.78,6231.16,6231.16,15900],["2024-03-28",6231.16,6231.16,6168.85,6231.16,4600],["2024-03-29",6231.16,6231.16,5919.6,6168.85,15400],["2024-04-01",6106.53,6168.85,5919.6,6044.22,20900],["2024-04-02",5981.91,6418.09,5981.91,6293.47,36700],["2024-04-03",6044.22,6293.47,5919.6,6044.22,53500],["2024-04-04",6044.22,6106.53,6044.22,6106.53,8400],["2024-04-05",6044.22,6168.85,5981.91,6168.85,40500],["2024-04-08",5981.91,6106.53,5981.91,6044.22,22400],["2024-04-09",6106.53,6106.53,6106.53,6106.53,400],["2024-04-10",6168.85,6168.85,6106.53,6106.53,16500],["2024-04-11",5981.91,5981.91,5981.91,5981.91,18600],["2024-04-12",5981.91,5981.91,5919.6,5919.6,19400],["2024-04-15",5794.98,5919.6,5794.98,5857.29,9800],["2024-04-16",5857.29,5857.29,5794.98,5794.98,33000],["2024-04-17",5919.6,6044.22,5919.6,6044.22,24400],["2024-04-19",5794.98,6044.22,5794.98,5919.6,18200],["2024-04-22",6044.22,6044.22,6044.22,6044.22,300],["2024-04-23",6044.22,6044.22,5981.91,5981.91,4600],["2024-04-24",5981.91,5981.91,5981.91,5981.91,1000],["2024-04-25",5670.35,6168.85,5109.55,6168.85,21500],["2024-04-26",5794.98,6168.85,4797.99,6106.53,148300],["2024-05-02",6044.22,6044.22,6044.22,6044.22,1788420],["2024-05-03",6542.71,6916.58,6542.71,6916.58,177600],["2024-05-06",7913.57,7913.57,7851.26,7913.57,47200],["2024-05-07",8100.5,8848.24,7477.39,7788.95,97700],["2024-05-08",7975.88,7975.88,7477.39,7477.39,75700],["2024-05-09",7602.01,7602.01,7290.45,7477.39,8600],["2024-05-10",7228.14,7415.08,7228.14,7415.08,8100],["2024-05-13",7415.08,7415.08,6916.58,6916.58,84900],["2024-05-14",7103.52,7103.52,6729.65,6729.65,33400],["2024-05-15",6729.65,7103.52,6729.65,6854.27,10400],["2024-05-16",6854.27,7103.52,6854.27,7041.21,12000],["2024-05-17",6916.58,7165.83,6916.58,6978.9,21800],["2024-05-20",6916.58,6978.9,6916.58,6978.9,7300],["2024-05-21",6978.9,7477.39,6978.9,7477.39,70500],["2024-05-22",7477.39,8225.13,7352.77,7477.39,8700],["2024-05-23",7539.7,7602.01,7477.39,7539.7,11300],["2024-05-24",7975.88,7975.88,7290.45,7477.39,44600],["2024-05-27",7477.39,7788.95,7477.39,7788.95,11000],["2024-05-28",7664.32,8412.06,7664.32,8100.5,31400],["2024-05-29",8287.44,8287.44,8038.19,8038.19,7100],["2024-05-30",8038.19,8038.19,7788.95,7788.95,17100],["2024-05-31",7851.26,7851.26,7788.95,7788.95,15600],["2024-06-03",7788.95,8038.19,7788.95,8038.19,20800],["2024-06-04",7913.57,8100.5,7851.26,7913.57,26100],["2024-06-05",7975.88,7975.88,7851.26,7975.88,8900],["2024-06-06",7913.57,8038.19,7913.57,8038.19,29400],["2024-06-07",8038.19,8100.5,7788.95,8038.19,53800],["2024-06-10",8100.5,9097.49,8100.5,8474.37,14600],["2024-06-11",8412.06,8412.06,8225.13,8225.13,2200],["2024-06-12",8412.06,8412.06,8100.5,8100.5,14800],["2024-06-13",8100.5,8162.82,8100.5,8100.5,7500],["2024-06-14",8162.82,8848.24,8162.82,8536.68,16900],["2024-06-17",8412.06,8474.37,8412.06,8412.06,7200],["2024-06-18",8412.06,8536.68,8412.06,8412.06,36900],["2024-06-19",8474.37,8536.68,8349.75,8536.68,25300],["2024-06-20",8412.06,8599.0,8412.06,8599.0,7600],["2024-06-21",8474.37,8848.24,8225.13,8848.24,40700],["2024-06-24",8599.0,8661.31,8287.44,8536.68,42600],["2024-06-25",8599.0,8599.0,8412.06,8412.06,15300],["2024-06-26",8349.75,8412.06,8287.44,8287.44,9000],["2024-06-27",8412.06,8412.06,8349.75,8349.75,18500],["2024-06-28",8287.44,8412.06,8225.13,8225.13,40700],["2024-07-01",8287.44,8412.06,8225.13,8412.06,12100],["2024-07-02",8349.75,8474.37,8349.75,8474.37,28400],["2024-07-03",8474.37,8474.37,8474.37,8474.37,1200],["2024-07-04",8474.37,9658.29,8474.37,8910.55,66800],["2024-07-05",8848.24,8848.24,8848.24,8848.24,13900],["2024-07-08",8848.24,9035.18,8848.24,9035.18,3400],["2024-07-09",9159.8,9222.11,9035.18,9222.11,13500],["2024-07-10",9222.11,9409.05,9097.49,9159.8,55600],["2024-07-11",9222.11,9222.11,9035.18,9035.18,14000],["2024-07-12",9097.49,9097.49,9097.49,9097.49,1000],["2024-07-15",8972.87,9346.74,8910.55,8910.55,6300],["2024-07-16",8910.55,8910.55,8723.62,8785.93,7400],["2024-07-17",8785.93,8785.93,8785.93,8785.93,1700],["2024-07-18",8785.93,9284.42,8785.93,8848.24,14000],["2024-07-19",9097.49,9097.49,9097.49,9097.49,1000],["2024-07-22",9097.49,9346.74,8848.24,9097.49,23700],["2024-07-23",9097.49,9346.74,8910.55,9346.74,13300],["2024-07-24",8910.55,9035.18,8910.55,9035.18,7900],["2024-07-25",9284.42,9346.74,9222.11,9284.42,8900],["2024-07-26",9284.42,9284.42,9222.11,9284.42,2100],["2024-07-29",9346.74,9346.74,9097.49,9222.11,22800],["2024-07-30",9471.36,10592.97,9471.36,10592.97,209100],["2024-07-31",10530.66,10592.97,10530.66,10592.97,4800],["2024-08-01",10468.34,10530.66,9346.74,10530.66,75800],["2024-08-02",9720.6,10156.79,9658.29,9969.85,52700],["2024-08-05",9471.36,10156.79,9471.36,9907.54,25300],["2024-08-06",9658.29,10156.79,9658.29,10094.47,15500],["2024-08-07",10032.16,10094.47,9782.92,10032.16,19100],["2024-08-08",10032.16,10592.97,10032.16,10592.97,19200],["2024-08-09",10468.34,10468.34,10094.47,10343.72,10200],["2024-08-12",10219.1,10219.1,10219.1,10219.1,5100],["2024-08-13",10219.1,10281.41,10219.1,10281.41,600],["2024-08-14",10032.16,10281.41,10032.16,10281.41,11200],["2024-08-15",10406.03,10406.03,9969.85,9969.85,24500],["2024-08-16",10032.16,10281.41,10032.16,10281.41,1600],["2024-08-19",10281.41,10842.21,10281.41,10592.97,66800],["2024-08-20",10592.97,11714.57,10406.03,11029.15,33100],["2024-08-21",11153.77,11278.39,10655.28,11278.39,19500],["2024-08-22",11091.46,11216.08,10779.9,11091.46,19300],["2024-08-23",11216.08,11216.08,10592.97,10966.84,12000],["2024-08-26",10966.84,11216.08,10655.28,11153.77,7500],["2024-08-27",11216.08,11216.08,10842.21,11029.15,39400],["2024-08-28",11091.46,11091.46,10904.52,10904.52,10100],["2024-08-29",10966.84,11153.77,10904.52,10904.52,8700],["2024-08-30",10904.52,11029.15,10842.21,10966.84,16700],["2024-09-04",11029.15,11091.46,11029.15,11091.46,11600],["2024-09-05",11029.15,11029.15,10779.9,11029.15,5100],["2024-09-06",10904.52,10904.52,10717.59,10717.59,11800],["2024-09-09",10468.34,11153.77,10468.34,11153.77,12500],["2024-09-10",10717.59,11091.46,10717.59,11029.15,12400],["2024-09-11",10842.21,10966.84,10779.9,10966.84,1800],["2024-09-12",10842.21,10842.21,10842.21,10842.21,800],["2024-09-13",10904.52,11216.08,10904.52,11153.77,5300],["2024-09-16",10842.21,11278.39,10842.21,10904.52,6700],["2024-09-17",10966.84,11216.08,10904.52,11216.08,9400],["2024-09-18",11216.08,11216.08,11153.77,11216.08,10600],["2024-09-19",11029.15,11216.08,11029.15,11091.46,6800],["2024-09-20",11091.46,11091.46,11029.15,11029.15,4200],["2024-09-23",11091.46,11091.46,11091.46,11091.46,5600],["2024-09-24",11091.46,11465.33,11091.46,11465.33,40900],["2024-09-25",11278.39,11465.33,11278.39,11465.33,5700],["2024-09-26",11465.33,11652.26,11340.71,11403.02,24100],["2024-09-27",11465.33,11465.33,11340.71,11465.33,2000],["2024-09-30",11403.02,11465.33,11278.39,11465.33,21900],["2024-10-01",11465.33,11465.33,11216.08,11340.71,24700],["2024-10-02",11340.71,11403.02,11340.71,11340.71,49100],["2024-10-03",11403.02,11527.64,11403.02,11527.64,17100],["2024-10-04",11527.64,11527.64,11465.33,11527.64,16900],["2024-10-07",11527.64,11527.64,11403.02,11403.02,11200],["2024-10-08",11340.71,11465.33,11340.71,11465.33,8000],["2024-10-09",11465.33,11465.33,11403.02,11465.33,16100],["2024-10-10",11465.33,11465.33,11403.02,11465.33,16000],["2024-10-11",11465.33,11714.57,11465.33,11652.26,25400],["2024-10-14",11589.95,12150.76,11589.95,12026.13,35300],["2024-10-15",12026.13,12275.38,12026.13,12275.38,19700],["2024-10-16",12275.38,12773.87,12275.38,12462.31,11800],["2024-10-17",12586.94,12586.94,11901.51,12026.13,19400],["2024-10-18",12213.07,12213.07,12088.44,12150.76,11400],["2024-10-21",12150.76,12150.76,11652.26,12088.44,8700],["2024-10-22",11901.51,11963.82,11652.26,11776.89,14600],["2024-10-23",11714.57,11901.51,11652.26,11839.2,22400],["2024-10-24",11776.89,11839.2,11714.57,11839.2,23800],["2024-10-25",11839.2,11839.2,11714.57,11776.89,5900],["2024-10-28",11839.2,11963.82,11839.2,11963.82,12600],["2024-10-29",12026.13,13085.43,12026.13,12960.81,81800],["2024-10-30",12898.49,13334.68,12711.56,12773.87,44500],["2024-10-31",12773.87,13396.99,12649.25,13085.43,34100],["2024-11-01",13396.99,13396.99,13147.74,13396.99,12600],["2024-11-04",13459.3,14020.1,13334.68,13957.79,23700],["2024-11-05",14020.1,14518.6,14020.1,14518.6,33400],["2024-11-06",14518.6,14954.78,14331.66,14705.53,24000],["2024-11-07",14705.53,14705.53,14207.04,14207.04,16300],["2024-11-08",14082.41,14331.66,14020.1,14331.66,15700],["2024-11-11",14207.04,14580.91,14144.73,14331.66,17200],["2024-11-12",14331.66,14643.22,14331.66,14580.91,14100],["2024-11-13",14518.6,14892.46,14456.28,14892.46,10300],["2024-11-14",14643.22,14767.84,14393.97,14767.84,8800],["2024-11-15",14331.66,14643.22,14269.35,14643.22,8000],["2024-11-18",14207.04,14207.04,12213.07,12213.07,258200],["2024-11-19",11839.2,12524.63,11839.2,12275.38,22400],["2024-11-20",12088.44,12773.87,12088.44,12586.94,54200],["2024-11-21",12586.94,12586.94,12524.63,12586.94,8900],["2024-11-22",12586.94,12836.18,12586.94,12586.94,17200],["2024-11-25",12462.31,12462.31,10966.84,11465.33,192300],["2024-11-26",11465.33,11714.57,11340.71,11714.57,27200],["2024-11-27",12586.94,12586.94,11776.89,11839.2,17700],["2024-11-28",12337.69,12337.69,11839.2,12150.76,9100],["2024-11-29",11963.82,12275.38,11963.82,12088.44,11800],["2024-12-02",12275.38,12275.38,12150.76,12275.38,2500],["2024-12-03",12275.38,12524.63,12150.76,12150.76,6900],["2024-12-04",12337.69,12337.69,12150.76,12150.76,8000],["2024-12-05",12088.44,12337.69,12088.44,12337.69,12300],["2024-12-06",12275.38,12275.38,12026.13,12213.07,9200],["2024-12-09",12026.13,12150.76,11527.64,11776.89,24500],["2024-12-10",11589.95,11776.89,11589.95,11714.57,10400],["2024-12-11",11714.57,11839.2,11714.57,11839.2,10000],["2024-12-12",11839.2,12026.13,11839.2,11901.51,17900],["2024-12-13",12150.76,12150.76,12088.44,12150.76,3100],["2024-12-16",12150.76,12150.76,11652.26,11714.57,12100],["2024-12-17",11652.26,11652.26,11527.64,11527.64,44400],["2024-12-18",11465.33,11589.95,11278.39,11403.02,76300],["2024-12-19",11340.71,11714.57,11340.71,11465.33,11800],["2024-12-20",11403.02,11527.64,11403.02,11465.33,9500],["2024-12-23",11340.71,11527.64,11340.71,11465.33,10800],["2024-12-24",11403.02,11527.64,11403.02,11527.64,9100],["2024-12-25",11465.33,12275.38,11465.33,12088.44,15700],["2024-12-26",12150.76,12524.63,12150.76,12150.76,14400],["2024-12-27",12337.69,12337.69,11839.2,12213.07,6400],["2024-12-30",12213.07,12213.07,12088.44,12088.44,9200],["2024-12-31",12088.44,12150.76,11839.2,12150.76,7400],["2025-01-02",12026.13,12275.38,12026.13,12213.07,10700],["2025-01-03",12088.44,12213.07,12026.13,12150.76,15300],["2025-01-06",12150.76,12150.76,11901.51,12150.76,10800],["2025-01-07",12150.76,12150.76,11963.82,11963.82,2100],["2025-01-08",12088.44,12213.07,12026.13,12213.07,18000],["2025-01-09",12150.76,12150.76,10343.72,12088.44,20800],["2025-01-10",11839.2,11839.2,11714.57,11714.57,8400],["2025-01-13",11776.89,12150.76,11714.57,11839.2,8800],["2025-01-14",12026.13,12088.44,12026.13,12026.13,4400],["2025-01-15",12026.13,12088.44,11714.57,12088.44,19700],["2025-01-16",11963.82,12026.13,11403.02,11527.64,60000],["2025-01-17",11589.95,11714.57,11527.64,11714.57,14900],["2025-01-20",12213.07,13272.36,12213.07,13085.43,138600],["2025-01-21",13085.43,13396.99,12586.94,12960.81,26800],["2025-01-22",13085.43,13085.43,12275.38,12773.87,84100],["2025-01-23",12524.63,12773.87,12275.38,12337.69,48300],["2025-01-24",12462.31,12773.87,12462.31,12773.87,11600],["2025-02-03",12337.69,12586.94,12213.07,12524.63,18200],["2025-02-04",12400.0,12960.81,12400.0,12773.87,20300],["2025-02-05",12773.87,13770.86,12773.87,13085.43,16000],["2025-02-06",14269.35,14269.35,13396.99,13396.99,6000],["2025-02-07",13459.3,13770.86,13272.36,13646.23,11000],["2025-02-10",13646.23,13770.86,13521.61,13521.61,12700],["2025-02-11",13770.86,13770.86,13708.54,13708.54,2600],["2025-02-12",14082.41,14082.41,13583.92,13583.92,16500],["2025-02-13",13521.61,13833.17,13396.99,13583.92,8000],["2025-02-14",13583.92,13770.86,13521.61,13770.86,14900],["2025-02-17",13833.17,13833.17,13521.61,13646.23,21300],["2025-02-18",12462.31,13646.23,12462.31,13646.23,33700],["2025-02-19",13708.54,14393.97,13708.54,14393.97,40900],["2025-02-20",14331.66,14643.22,14144.73,14393.97,33500],["2025-02-21",14207.04,14207.04,13833.17,14082.41,53400],["2025-02-24",14207.04,14269.35,14082.41,14269.35,30200],["2025-02-25",14331.66,14456.28,14269.35,14331.66,13100],["2025-02-26",14331.66,14331.66,14269.35,14331.66,11600],["2025-02-27",14393.97,15515.58,14331.66,15266.33,28600],["2025-02-28",14767.84,14767.84,14643.22,14705.53,15400],["2025-03-03",14954.78,14954.78,14456.28,14456.28,12700],["2025-03-04",14518.6,14518.6,14269.35,14393.97,20800],["2025-03-05",14393.97,14393.97,14144.73,14269.35,20700],["2025-03-06",14331.66,14331.66,14020.1,14020.1,9600],["2025-03-07",14331.66,14331.66,14144.73,14331.66,30500],["2025-03-10",14331.66,14331.66,14207.04,14207.04,18500],["2025-03-11",14207.04,14331.66,14144.73,14207.04,24200],["2025-03-12",14207.04,14269.35,14207.04,14269.35,11200],["2025-03-13",14269.35,14331.66,14144.73,14269.35,19100],["2025-03-14",14269.35,14269.35,13646.23,13895.48,30400],["2025-03-17",14082.41,14331.66,14020.1,14020.1,53900],["2025-03-18",14207.04,14331.66,14207.04,14269.35,10300],["2025-03-19",14269.35,14269.35,14207.04,14207.04,4400],["2025-03-20",14207.04,14269.35,14082.41,14144.73,9600],["2025-03-21",14207.04,14269.35,14082.41,14207.04,18000],["2025-03-24",14207.04,14456.28,14144.73,14207.04,7100],["2025-03-25",14144.73,14393.97,14144.73,14393.97,10400],["2025-03-26",14331.66,14331.66,14331.66,14331.66,1100],["2025-03-27",14331.66,14456.28,14331.66,14331.66,9300],["2025-03-28",14331.66,14331.66,14331.66,14331.66,3400],["2025-03-31",14456.28,14954.78,14207.04,14269.35,19300],["2025-04-01",14456.28,14580.91,14331.66,14580.91,6200],["2025-04-02",14331.66,14643.22,14331.66,14643.22,53300],["2025-04-03",12464.08,13696.79,12395.59,12874.98,98400],["2025-04-04",12738.01,13628.3,12464.08,13628.3,35800],["2025-04-08",13628.3,13628.3,12258.63,12464.08,31000],["2025-04-09",12669.53,12669.53,12327.11,12327.11,13700],["2025-04-10",14176.18,14244.66,14039.21,14244.66,39100],["2025-04-11",14244.66,14244.66,13970.72,14039.21,16200],["2025-04-14",14107.69,14997.98,14107.69,14107.69,26300],["2025-04-15",14107.69,14107.69,13902.24,13902.24,21000],["2025-04-16",14244.66,14244.66,13628.3,13696.79,32600],["2025-04-17",13902.24,13902.24,13559.82,13833.76,44100],["2025-04-18",13902.24,13902.24,13833.76,13902.24,6900],["2025-04-21",13902.24,13902.24,13696.79,13696.79,19100],["2025-04-22",13696.79,13696.79,13011.95,13422.85,24000],["2025-04-23",13833.76,14176.18,13696.79,14039.21,9700],["2025-04-24",14381.63,14724.05,13902.24,14724.05,46800],["2025-04-25",14518.6,14997.98,14518.6,14929.5,21200],["2025-04-28",14929.5,14997.98,14861.02,14997.98,18800],["2025-04-29",14724.05,15751.31,14655.56,15614.34,36700],["2025-05-05",16436.15,17463.4,16162.21,17463.4,212700],["2025-05-06",17463.4,17463.4,16504.63,16984.02,23800],["2025-05-07",16573.11,17052.5,16436.15,17052.5,32300],["2025-05-08",17120.99,18079.76,16984.02,18079.76,35300],["2025-05-09",18148.24,18764.6,17805.82,18696.12,50700],["2025-05-12",17805.82,18079.76,17668.86,18079.76,23600],["2025-05-13",17805.82,18764.6,16847.05,18764.6,17100],["2025-05-14",18696.12,18833.08,18422.18,18490.66,4200],["2025-05-15",18490.66,18490.66,18422.18,18490.66,19000],["2025-05-16",17805.82,18490.66,17805.82,18285.21,21200],["2025-05-19",18011.28,18285.21,17805.82,18285.21,8500],["2025-05-20",18011.28,18353.7,17805.82,18353.7,60400],["2025-05-21",18764.6,18833.08,18353.7,18764.6,13000],["2025-05-22",18833.08,18833.08,18627.63,18696.12,10700],["2025-05-23",18490.66,18490.66,18285.21,18490.66,5700],["2025-05-26",18490.66,18490.66,18285.21,18490.66,11000],["2025-05-27",18490.66,19860.34,18490.66,19175.5,11200],["2025-05-28",19380.96,19380.96,19380.96,19380.96,14500],["2025-05-29",19312.47,19312.47,18490.66,18970.05,46300],["2025-05-30",18353.7,18970.05,18079.76,18285.21,37200],["2025-06-02",18011.28,18490.66,18011.28,18422.18,27600],["2025-06-03",18148.24,18490.66,18148.24,18490.66,15500],["2025-06-04",18148.24,18353.7,17942.79,18011.28,24500],["2025-06-05",18216.73,18353.7,18011.28,18011.28,13400],["2025-06-06",18353.7,18422.18,18011.28,18422.18,23700],["2025-06-09",18627.63,18627.63,18285.21,18285.21,7100],["2025-06-10",18285.21,21024.57,18285.21,18833.08,23100],["2025-06-11",18970.05,18970.05,18559.15,18970.05,29900],["2025-06-12",18559.15,19107.02,18490.66,18901.57,12700],["2025-06-13",18696.12,19654.89,18285.21,19654.89,44200],["2025-06-16",20545.18,20545.18,18490.66,19175.5,115700],["2025-06-17",19175.5,19517.92,18696.12,19380.96,67400],["2025-06-18",18901.57,19449.44,18901.57,19175.5,6600],["2025-06-19",19243.99,19312.47,19175.5,19175.5,19900],["2025-06-20",19175.5,19175.5,19175.5,19175.5,10000],["2025-06-23",19175.5,19517.92,19175.5,19175.5,66900],["2025-06-24",19449.44,19449.44,18490.66,18490.66,86200],["2025-06-25",19038.54,19175.5,18696.12,18696.12,54900],["2025-06-26",18627.63,19038.54,18490.66,18970.05,12100],["2025-06-27",18696.12,19449.44,18559.15,19449.44,49700],["2025-06-30",19175.5,21777.89,19107.02,20956.09,74600],["2025-07-01",20956.09,22051.83,20613.67,21161.54,32000],["2025-07-02",21230.02,21298.51,19517.92,20545.18,90900],["2025-07-03",20613.67,20613.67,19928.83,20134.28,28300],["2025-07-04",20271.25,20819.12,20202.76,20339.73,45500],["2025-07-07",20408.21,22599.7,20408.21,20887.6,58400],["2025-07-08",21024.57,21230.02,20545.18,21161.54,23400],["2025-07-09",21161.54,21161.54,20545.18,21024.57,11300],["2025-07-10",20613.67,20682.15,20545.18,20613.67,33200],["2025-07-11",20613.67,20613.67,20271.25,20545.18,18900],["2025-07-14",20271.25,21093.05,20271.25,20545.18,32800],["2025-07-15",20887.6,20887.6,19997.31,20476.7,22900],["2025-07-16",20202.76,20819.12,20065.79,20271.25,14400],["2025-07-17",20202.76,20202.76,19517.92,20134.28,37400],["2025-07-18",19928.83,20476.7,19654.89,19860.34,56700],["2025-07-21",19791.86,19997.31,19654.89,19791.86,30300],["2025-07-22",19791.86,20476.7,19586.41,19860.34,38700],["2025-07-23",19860.34,19860.34,19791.86,19860.34,18800],["2025-07-24",19860.34,19860.34,19723.37,19791.86,12800],["2025-07-25",19860.34,19860.34,19586.41,19791.86,11100],["2025-07-28",19586.41,20065.79,19380.96,20065.79,22600],["2025-07-29",19860.34,21161.54,19860.34,20613.67,37700],["2025-07-30",20819.12,22599.7,20750.63,21572.44,57300],["2025-07-31",21572.44,21572.44,19175.5,20202.76,117700],["2025-08-01",19997.31,20545.18,19175.5,19449.44,37100],["2025-08-04",19449.44,19723.37,19175.5,19312.47,50600],["2025-08-05",19175.5,19449.44,19107.02,19175.5,167800],["2025-08-06",19175.5,19860.34,19175.5,19517.92,9500],["2025-08-07",19038.54,19517.92,18559.15,19312.47,27800],["2025-08-08",19243.99,19312.47,18970.05,19175.5,22300],["2025-08-11",18901.57,19380.96,18901.57,19175.5,57900],["2025-08-12",18970.05,19312.47,18696.12,19175.5,30900],["2025-08-13",19175.5,19175.5,18833.08,18970.05,92000],["2025-08-14",18970.05,19175.5,18833.08,19038.54,51400],["2025-08-15",18833.08,19107.02,18764.6,18970.05,46800],["2025-08-18",18970.05,19107.02,18696.12,19038.54,60200],["2025-08-19",18627.63,18696.12,18285.21,18422.18,36200],["2025-08-20",18285.21,18422.18,17805.82,18422.18,7700],["2025-08-21",18011.28,18490.66,18011.28,18490.66,4500],["2025-08-22",18216.73,18490.66,17463.4,17737.34,46400],["2025-08-25",19175.5,19517.92,17805.82,18490.66,12100],["2025-08-26",18490.66,19312.47,18216.73,19038.54,9000],["2025-08-27",19038.54,19038.54,18764.6,18901.57,7200],["2025-08-28",18490.66,19038.54,18490.66,18764.6,2900],["2025-08-29",18627.63,18833.08,18490.66,18833.08,3200],["2025-09-03",18833.08,18833.08,18833.08,18833.08,2000100],["2025-09-04",18627.63,18833.08,18559.15,18833.08,5300],["2025-09-05",18490.66,18490.66,18011.28,18490.66,10300],["2025-09-08",18353.7,18422.18,18079.76,18079.76,9700],["2025-09-09",17874.31,18764.6,17874.31,18422.18,2700],["2025-09-10",19038.54,19038.54,18148.24,18148.24,2100],["2025-09-11",18353.7,18490.66,17874.31,18490.66,9300],["2025-09-12",18490.66,18764.6,18353.7,18764.6,1400],["2025-09-15",19038.54,19038.54,18490.66,18833.08,8000],["2025-09-16",19038.54,19175.5,19038.54,19175.5,22500],["2025-09-17",18970.05,19175.5,18970.05,19038.54,2100],["2025-09-18",19175.5,19175.5,19038.54,19175.5,11200],["2025-09-19",19380.96,19380.96,18833.08,19175.5,400],["2025-09-22",18833.08,18833.08,18490.66,18490.66,1000],["2025-09-23",18696.12,19175.5,18696.12,18970.05,27800],["2025-09-24",19380.96,19997.31,18970.05,19654.89,46400],["2025-09-25",20065.79,20065.79,19312.47,19380.96,34800],["2025-09-26",19380.96,19654.89,19175.5,19449.44,4800],["2025-09-29",19517.92,19517.92,18833.08,19449.44,16700],["2025-09-30",19038.54,19586.41,18559.15,19175.5,7700],["2025-10-01",19517.92,21230.02,19312.47,20271.25,192100],["2025-10-02",20613.67,22599.7,20613.67,22257.28,80400],["2025-10-03",20271.25,22257.28,20202.76,21435.47,38500],["2025-10-06",21572.44,22462.73,21503.96,22257.28,57600],["2025-10-07",22599.7,24585.73,21914.86,23969.38,87600],["2025-10-08",23969.38,24654.22,23900.9,24243.31,83800],["2025-10-09",24243.31,24243.31,23695.44,23969.38,21400],["2025-10-10",23421.51,23832.41,23353.02,23489.99,34100],["2025-10-13",23489.99,23695.44,23079.09,23216.06,30100],["2025-10-14",23489.99,23489.99,22736.67,22942.12,40700],["2025-10-15",22873.64,23284.54,22805.15,22942.12,71700],["2025-10-16",23079.09,23079.09,22805.15,22942.12,15700],["2025-10-17",22942.12,25339.06,22942.12,23900.9,31300],["2025-10-20",24654.22,24654.22,22942.12,22942.12,25400],["2025-10-21",23147.57,23216.06,22736.67,23216.06,17300],["2025-10-22",23284.54,24037.86,23010.6,23558.48,31100],["2025-10-23",23626.96,23969.38,23489.99,23489.99,6300],["2025-10-24",23626.96,23626.96,22873.64,23626.96,13600],["2025-10-27",23284.54,23284.54,22873.64,23216.06,12700],["2025-10-28",23284.54,23284.54,23010.6,23147.57,41600],["2025-10-29",24654.22,24654.22,23147.57,23832.41,12300],["2025-10-30",23969.38,24996.64,23216.06,23558.48,74200],["2025-10-31",23900.9,23900.9,22942.12,23284.54,47200],["2025-11-03",23284.54,23969.38,22599.7,23969.38,67900],["2025-11-04",23969.38,24106.35,23284.54,23832.41,64800],["2025-11-05",24654.22,24654.22,23626.96,24311.8,105800],["2025-11-06",24174.83,24311.8,23969.38,24311.8,64900],["2025-11-07",24106.35,24654.22,24106.35,24517.25,80400],["2025-11-10",24517.25,27256.61,24448.77,26571.77,133000],["2025-11-11",26708.74,27188.12,26434.8,26914.19,49100],["2025-11-12",27119.64,27119.64,26229.35,26434.8,58700],["2025-11-13",26914.19,26914.19,26023.9,26571.77,62600],["2025-11-14",26571.77,26982.67,26366.32,26914.19,73500],["2025-11-17",26982.67,28420.84,26708.74,28009.93,99800],["2025-11-18",28763.25,28763.25,26503.28,27188.12,78400],["2025-11-19",27393.58,27393.58,26708.74,26845.7,71400],["2025-11-20",26982.67,27256.61,26434.8,26777.22,21800],["2025-11-21",26023.9,26708.74,25612.99,26297.83,61100],["2025-11-24",26708.74,28420.84,26023.9,28215.38,220700],["2025-11-25",28009.93,29790.51,28009.93,29311.13,289400],["2025-11-26",29311.13,29448.09,28626.29,29242.64,77900],["2025-11-27",29448.09,33420.16,29448.09,29927.48,100600],["2025-11-28",31023.22,31023.22,27393.58,28078.42,124700],["2025-12-01",27462.06,28763.25,27462.06,28078.42,26000],["2025-12-02",28763.25,28763.25,27119.64,27393.58,98600],["2025-12-03",28078.42,28078.42,27119.64,27393.58,62500],["2025-12-04",28078.42,28626.29,27667.51,28626.29,100800],["2025-12-05",28694.77,29037.19,28078.42,28420.84,57200],["2025-12-08",28352.35,28968.71,27256.61,28009.93,251100],["2025-12-09",28420.84,28420.84,27119.64,27393.58,68100],["2025-12-10",27530.54,27530.54,26914.19,27119.64,91300],["2025-12-11",27256.61,28009.93,26777.22,27051.16,32900],["2025-12-12",27188.12,27736.0,26023.9,26503.28,29900],["2025-12-15",27530.54,27530.54,26503.28,26571.77,10400],["2025-12-16",27393.58,27393.58,26160.87,26914.19,17000],["2025-12-17",27119.64,27119.64,26982.67,27051.16,1100],["2025-12-18",27188.12,29379.61,27188.12,29174.16,396100],["2025-12-19",29105.67,29174.16,29037.19,29105.67,13300],["2025-12-22",29379.61,29859.0,29174.16,29174.16,27700],["2025-12-23",29859.0,29859.0,27736.0,28352.35,57200],["2025-12-24",28283.87,28557.8,27736.0,28283.87,26800],["2025-12-25",28763.25,28763.25,27804.48,28078.42,5800],["2025-12-26",27872.96,28420.84,27872.96,28078.42,24200],["2025-12-29",28420.84,28557.8,27804.48,28420.84,113200],["2025-12-30",28694.77,28694.77,27941.45,28352.35,72000],["2025-12-31",28626.29,29037.19,28009.93,28763.25,23800],["2026-01-05",29242.64,32598.36,28694.77,29516.58,184100],["2026-01-06",29859.0,29927.48,27736.0,28900.22,36800],["2026-01-07",28420.84,28831.74,27736.0,28763.25,417100],["2026-01-08",27872.96,28900.22,27462.06,28215.38,219768],["2026-01-09",27872.96,28009.93,27256.61,27393.58,65500],["2026-01-12",27736.0,27736.0,26640.25,27325.09,108600],["2026-01-20",28694.77,29448.09,28044.17,28523.56,115400],["2026-01-21",28489.32,28694.77,27051.16,27051.16,40900],["2026-01-22",27393.58,27393.58,26982.67,27051.16,30800],["2026-01-23",28078.42,28078.42,26845.7,27393.58,26000],["2026-01-26",27667.51,27667.51,26434.8,27256.61,5700],["2026-01-27",26948.43,27222.37,26058.14,26708.74,28200],["2026-01-28",26708.74,27325.09,25681.48,26297.83,60800],["2026-01-29",26297.83,26297.83,25681.48,25989.66,8400],["2026-01-30",26058.14,27804.48,25989.66,27804.48,111500],["2026-02-02",29585.06,29585.06,26434.8,27325.09,94800],["2026-02-03",26811.46,28694.77,26708.74,26879.95,26300],["2026-02-04",26708.74,27051.16,26160.87,26845.7,39400],["2026-02-05",26708.74,26708.74,26366.32,26366.32,21300],["2026-02-06",26366.32,26434.8,26092.38,26332.08,11600],["2026-02-09",26332.08,27393.58,26092.38,26126.62,34700],["2026-02-10",26092.38,26811.46,26023.9,26195.11,14000],["2026-02-11",26297.83,26297.83,25886.93,26229.35,19800],["2026-02-12",26229.35,26297.83,25886.93,26297.83,12300],["2026-02-13",27256.61,27256.61,26092.38,26160.87,23100],["2026-02-23",26297.83,27325.09,26058.14,26160.87,15200],["2026-02-24",26606.01,26606.01,26160.87,26160.87,69100],["2026-02-25",26160.87,26606.01,26058.14,26195.11,45100],["2026-02-26",26195.11,26606.01,26195.11,26434.8,21100],["2026-02-27",26879.95,27393.58,26195.11,27119.64,54100],["2026-03-02",26366.32,27119.64,26366.32,27119.64,28400],["2026-03-03",26914.19,27393.58,26023.9,27119.64,67100],["2026-03-04",26914.19,27016.91,26023.9,26263.59,88700],["2026-03-05",26263.59,26434.8,26058.14,26434.8,75300],["2026-03-06",26058.14,26503.28,25715.72,25715.72,59300],["2026-03-09",23935.14,25339.06,23935.14,23935.14,91600],["2026-03-10",23935.14,25544.51,22633.94,24654.22,14100],["2026-03-11",24209.07,25339.06,24174.83,25270.57,38300],["2026-03-12",25202.09,25202.09,25099.36,25099.36,2600],["2026-03-13",25133.61,25647.24,24654.22,24654.22,19900],["2026-03-16",25921.17,25921.17,22942.12,25270.57,14900],["2026-03-17",25476.03,25476.03,23969.38,24654.22,43000],["2026-03-18",26058.14,26058.14,24654.22,24996.64,36200],["2026-03-19",23969.38,25989.66,23318.78,24619.98,67400],["2026-03-20",23421.51,24619.98,23284.54,24551.49,35200],["2026-03-23",23318.78,23318.78,22839.39,22839.39,74900],["2026-03-24",22873.64,24174.83,22873.64,24174.83,29800],["2026-03-25",24037.86,24037.86,23318.78,23935.14,20500],["2026-03-26",23284.54,24243.31,22668.18,24243.31,15800],["2026-03-27",23969.38,24448.77,23969.38,24311.8,7500],["2026-03-30",24311.8,24619.98,23969.38,23969.38,26500],["2026-03-31",24106.35,25236.33,23969.38,25133.61,8100],["2026-04-01",24346.04,25339.06,24311.8,25202.09,2100],["2026-04-02",25989.66,25989.66,24243.31,24654.22,3500],["2026-04-03",24448.77,25304.82,24448.77,24791.19,1900],["2026-04-06",25270.57,25270.57,24414.52,24414.52,7500],["2026-04-07",25339.06,25339.06,24380.28,24414.52,2800],["2026-04-08",24517.25,25339.06,24448.77,24928.15,4600],["2026-04-09",24517.25,24756.94,24414.52,24756.94,4000],["2026-04-10",24448.77,24756.94,24448.77,24756.94,1500],["2026-04-13",24756.94,25520.83,24305.56,24722.22,13900],["2026-04-14",24722.22,24722.22,24479.17,24722.22,7200],["2026-04-15",24722.22,24791.67,24513.89,24722.22,9700],["2026-04-16",24722.22,24722.22,24444.44,24652.78,13400],["2026-04-17",24652.78,25659.72,24652.78,25347.22,14100],["2026-04-20",25347.22,25347.22,25347.22,25347.22,1800],["2026-04-21",25347.22,25694.44,25347.22,25416.67,17300],["2026-04-22",25416.67,25416.67,25347.22,25347.22,6100],["2026-04-23",25347.22,25347.22,24722.22,25347.22,12500],["2026-04-24",24652.78,25208.33,24652.78,25208.33,3800],["2026-04-28",24791.67,25000.0,24305.56,24305.56,48300],["2026-04-29",25486.11,25486.11,24444.44,24930.56,4000],["2026-05-04",23715.28,24826.39,23402.78,23541.67,41500],["2026-05-05",23541.67,23541.67,22569.44,23437.5,5700],["2026-05-06",24201.39,24201.39,22986.11,23263.89,18400],["2026-05-07",23263.89,23715.28,22638.89,23263.89,5200],["2026-05-08",23854.17,23854.17,22916.67,23263.89,8300],["2026-05-11",23611.11,23611.11,23263.89,23263.89,5800],["2026-05-12",23263.89,24548.61,23263.89,23611.11,5000],["2026-05-13",24375.0,24375.0,23611.11,23611.11,3500],["2026-05-14",23611.11,23611.11,23263.89,23611.11,1900],["2026-05-15",22743.06,23923.61,22743.06,23368.06,8100],["2026-05-18",21750.0,24000.0,21750.0,22958.33,11300],["2026-05-19",22958.33,23750.0,22916.67,22916.67,3700],["2026-05-20",23250.0,23250.0,22083.33,22500.0,14800],["2026-05-21",22916.67,22916.67,21750.0,22458.33,11000],["2026-05-22",22875.0,22875.0,22375.0,22458.33,4200],["2026-05-25",22458.33,22458.33,21583.33,21916.67,24400],["2026-05-26",22291.67,22291.67,21500.0,22208.33,31800],["2026-05-27",22875.0,22875.0,21666.67,21666.67,5800],["2026-05-28",22250.0,22250.0,21416.67,21416.67,11700],["2026-05-29",21291.67,22416.67,20833.33,21541.67,4600],["2026-06-01",21666.67,21666.67,21166.67,21541.67,8700],["2026-06-02",22333.33,23000.0,20916.67,22208.33,10600],["2026-06-03",22166.67,22166.67,20916.67,21583.33,5300],["2026-06-04",21583.33,21583.33,21083.33,21333.33,11200],["2026-06-05",21666.67,21666.67,21000.0,21000.0,8100],["2026-06-08",21750.0,21750.0,21000.0,21458.33,900],["2026-06-09",21375.0,21833.33,21375.0,21500.0,1100],["2026-06-10",21875.0,21875.0,20833.33,21500.0,4300],["2026-06-11",21666.67,21666.67,20750.0,21500.0,10900],["2026-06-12",21625.0,21625.0,20916.67,21458.33,500],["2026-06-15",21666.67,21666.67,20958.33,21541.67,5600],["2026-06-16",21541.67,21541.67,20833.33,21333.33,4500],["2026-06-17",21541.67,21541.67,21000.0,21458.33,500],["2026-06-18",21583.33,21583.33,19958.33,21416.67,11200],["2026-06-19",21166.67,21583.33,21166.67,21458.33,2100],["2026-06-22",21250.0,21583.33,21250.0,21375.0,3900],["2026-06-23",21458.33,21458.33,20666.67,21333.33,10700],["2026-06-24",21458.33,21458.33,21250.0,21250.0,200],["2026-06-25",21250.0,21458.33,20708.33,21333.33,1400],["2026-06-26",21291.67,21458.33,21250.0,21416.67,8200],["2026-06-29",21458.33,21458.33,20833.33,21250.0,5900],["2026-06-30",21458.33,22500.0,20708.33,22500.0,26100],["2026-07-01",22333.33,22333.33,21333.33,22250.0,4300],["2026-07-02",23250.0,23250.0,22375.0,22416.67,1100],["2026-07-03",22333.33,22333.33,21416.67,21833.33,3300],["2026-07-06",22416.67,22416.67,21291.67,21916.67,500],["2026-07-07",22041.67,22041.67,21083.33,21833.33,8100],["2026-07-08",22333.33,22333.33,21250.0,21750.0,2000],["2026-07-09",22000.0,22000.0,21166.67,21625.0,5500],["2026-07-10",21791.67,21791.67,20916.67,21625.0,6200],["2026-07-13",21666.67,21666.67,21250.0,21541.67,7200],["2026-07-14",21541.67,21666.67,20833.33,20833.33,24300],["2026-07-15",21583.33,21583.33,20458.33,21250.0,1300],["2026-07-16",21125.0,21541.67,20541.67,20916.67,7300],["2026-07-17",21166.67,21166.67,20500.0,20583.33,7300],["2026-07-20",21375.0,21375.0,20416.67,20583.33,16200],["2026-07-21",20791.67,20791.67,20041.67,20583.33,784200],["2026-07-22",20416.67,21083.33,20416.67,20583.33,4500],["2026-07-23",20541.67,20833.33,20000.0,20500.0,7500],["2026-07-24",20750.0,20750.0,20333.33,20500.0,1600],["2026-07-27",20333.33,21250.0,19916.67,20750.0,3400],["2026-07-28",19875.0,20708.33,19875.0,20708.33,82740],["2026-07-29",19625.0,20666.67,19625.0,20583.33,1900],["2026-07-30",20375.0,20416.67,20000.0,20416.67,6600],["2026-07-31",19416.67,20416.67,19000.0,19000.0,57400],["2026-08-03",17708.33,17708.33,17708.33,17708.33,24000],["2026-08-04",16500.0,18250.0,16500.0,18250.0,431800],["2026-08-05",18083.33,18083.33,17000.0,17666.67,79000],["2026-08-06",18208.33,18208.33,16458.33,17166.67,53200],["2026-08-07",17375.0,17666.67,16833.33,17458.33,23800],["2026-08-10",17458.33,17458.33,16666.67,17333.33,682100],["2026-08-11",17291.67,17291.67,16500.0,16583.33,22600],["2026-08-12",16458.33,16750.0,15458.33,15458.33,762700],["2026-08-13",15666.67,16500.0,15541.67,16500.0,217800],["2026-08-14",17333.33,17333.33,15625.0,16666.67,115300],["2026-08-17",16833.33,16833.33,15875.0,16416.67,28400],["2026-08-18",16250.0,16250.0,15875.0,16208.33,13200],["2026-08-19",15833.33,16083.33,15541.67,15750.0,12000],["2026-08-20",15708.33,16125.0,15500.0,15583.33,5000],["2026-08-21",15583.33,15833.33,15500.0,15833.33,13900],["2026-08-24",15833.33,16208.33,15666.67,15750.0,10800],["2026-08-25",15750.0,15750.0,15500.0,15625.0,18200],["2026-08-26",15416.67,15583.33,15166.67,15166.67,35800],["2026-08-27",15166.67,15666.67,15166.67,15375.0,8400],["2026-08-28",15333.33,15333.33,15000.0,15250.0,17000],["2026-09-03",15250.0,15250.0,14916.67,15250.0,22100],["2026-09-04",14958.33,15833.33,14916.67,15375.0,22700],["2026-09-07",15375.0,15750.0,15000.0,15750.0,39300],["2026-09-08",15500.0,15750.0,15416.67,15500.0,12900],["2026-09-09",15166.67,15416.67,15125.0,15125.0,19100],["2026-09-10",14083.33,15500.0,14083.33,15500.0,25900],["2026-09-11",15333.33,15500.0,14500.0,15000.0,12200],["2026-09-14",15000.0,15000.0,14500.0,15000.0,17400],["2026-09-15",15000.0,15083.33,14750.0,15000.0,2600],["2026-09-16",15000.0,15458.33,14625.0,15000.0,13300],["2026-09-17",14583.33,15000.0,14583.33,14958.33,15700],["2026-09-18",14666.67,14958.33,14458.33,14958.33,18400],["2026-09-21",14916.67,14958.33,14541.67,14958.33,19400],["2026-09-22",14916.67,14916.67,14500.0,14500.0,6300],["2026-09-23",14500.0,14833.33,14458.33,14750.0,10800],["2026-09-24",14291.67,14958.33,14291.67,14958.33,78400],["2026-09-25",14916.67,15458.33,14916.67,15291.67,39200],["2026-09-28",15291.67,15416.67,15000.0,15416.67,14600],["2026-09-29",14708.33,15500.0,14708.33,15375.0,29100],["2026-09-30",15416.67,15666.67,15416.67,15625.0,14800],["2026-10-01",15208.33,16083.33,15208.33,15708.33,21800],["2026-10-02",15791.67,15791.67,15416.67,15791.67,8900],["2026-10-05",15500.0,15833.33,15333.33,15541.67,20500],["2026-10-06",15416.67,15583.33,14500.0,14500.0,17500],["2026-10-07",15416.67,15416.67,14583.33,15125.0,24500],["2026-10-08",15150.0,16100.0,15150.0,15900.0,33200],["2026-10-09",16100.0,16100.0,15500.0,15800.0,21500],["2026-10-12",15850.0,16000.0,15200.0,15750.0,15500]]}