{"sym":"HD2","index":false,"bars":[["2016-05-16",3229.77,3229.77,3229.77,3229.77,3000],["2016-05-17",3229.77,3229.77,3229.77,3229.77,0],["2016-05-18",3714.23,3714.23,3714.23,3714.23,3000],["2016-05-19",3714.23,3714.23,3714.23,3714.23,0],["2016-05-20",3714.23,3714.23,3714.23,3714.23,0],["2016-05-23",3350.88,3350.88,3350.88,3350.88,200],["2016-05-24",3350.88,3350.88,3350.88,3350.88,0],["2016-05-25",2906.79,2906.79,2906.79,2906.79,800],["2016-05-26",3310.51,3310.51,2947.16,2947.16,4000],["2016-05-27",3149.02,3149.02,3149.02,3149.02,0],["2016-05-30",3149.02,3149.02,3149.02,3149.02,0],["2016-05-31",3593.12,3593.12,3593.12,3593.12,3000],["2016-06-01",3068.28,3714.23,3068.28,3714.23,2800],["2016-06-02",3673.86,3673.86,3673.86,3673.86,0],["2016-06-03",3835.35,4037.21,3835.35,4037.21,4100],["2016-06-06",3835.35,3835.35,3835.35,3835.35,0],["2016-06-07",4400.56,4400.56,4360.19,4360.19,6000],["2016-06-08",4239.07,4642.79,4239.07,4642.79,8200],["2016-06-09",4844.65,5167.63,4804.28,5167.63,20200],["2016-06-10",5167.63,5692.47,5167.63,5692.47,28000],["2016-06-13",5934.7,6136.56,5652.09,5813.58,21100],["2016-06-14",5813.58,5813.58,5248.37,5248.37,12700],["2016-06-15",5248.37,5248.37,5086.89,5127.26,8800],["2016-06-16",4965.77,5046.51,4885.02,5046.51,11400],["2016-06-17",4965.77,5011.75,4781.85,4781.85,12600],["2016-06-20",5701.44,5701.44,5471.54,5517.52,23255],["2016-06-21",6161.23,6161.23,4919.79,5471.54,9201],["2016-06-22",5425.56,5425.56,5057.73,5057.73,17625],["2016-06-23",5057.73,5149.69,5057.73,5103.71,5700],["2016-06-24",5057.73,5057.73,4597.93,4689.89,17300],["2016-06-27",4643.91,4643.91,4138.14,4184.12,23000],["2016-06-28",4505.98,4781.85,4505.98,4597.93,12200],["2016-06-29",4873.81,4873.81,4643.91,4827.83,8300],["2016-06-30",4873.81,4873.81,4781.85,4827.83,1400],["2016-07-01",4781.85,4781.85,4689.89,4735.87,3200],["2016-07-04",4735.87,4781.85,4689.89,4781.85,19100],["2016-07-05",4781.85,4781.85,4689.89,4689.89,14100],["2016-07-06",4643.91,5195.67,4597.93,5195.67,87400],["2016-07-07",5241.65,5517.52,5241.65,5517.52,33650],["2016-07-08",5977.31,6207.21,5747.42,5747.42,32700],["2016-07-11",5747.42,5839.38,5287.62,5287.62,30501],["2016-07-12",5471.54,5609.48,5287.62,5609.48,77100],["2016-07-13",5517.52,5701.44,5517.52,5609.48,28610],["2016-07-14",5471.54,5517.52,5425.56,5425.56,6312],["2016-07-15",5333.6,5425.56,5103.71,5425.56,12700],["2016-07-18",5379.58,5379.58,5287.62,5333.6,26000],["2016-07-19",5333.6,5655.46,5333.6,5517.52,43300],["2016-07-20",5517.52,5563.5,5379.58,5379.58,36300],["2016-07-21",5425.56,5517.52,5379.58,5379.58,51600],["2016-07-22",5471.54,5517.52,5333.6,5333.6,14500],["2016-07-25",5333.6,5379.58,5287.62,5333.6,28000],["2016-07-26",5379.58,5425.56,5287.62,5379.58,12800],["2016-07-27",5333.6,5333.6,5287.62,5333.6,4500],["2016-07-28",5333.6,5333.6,5287.62,5287.62,17300],["2016-07-29",5287.62,5287.62,5057.73,5103.71,27700],["2016-08-01",5149.69,5149.69,4965.77,5057.73,15900],["2016-08-02",5011.75,5011.75,4781.85,5011.75,9500],["2016-08-03",4781.85,4873.81,4781.85,4873.81,5300],["2016-08-04",4827.83,4827.83,4735.87,4827.83,15000],["2016-08-05",4781.85,5287.62,4735.87,4873.81,11200],["2016-08-08",4873.81,4965.77,4689.89,4689.89,10600],["2016-08-09",4873.81,4873.81,4827.83,4873.81,700],["2016-08-10",4781.85,5057.73,4735.87,5057.73,4100],["2016-08-11",4781.85,5057.73,4735.87,4965.77,3000],["2016-08-12",4827.83,5011.75,4781.85,5011.75,6300],["2016-08-15",4781.85,4965.77,4781.85,4965.77,7800],["2016-08-16",4965.77,4965.77,4965.77,4965.77,2600],["2016-08-17",5011.75,5011.75,5011.75,5011.75,1100],["2016-08-18",5747.42,5747.42,4873.81,4919.79,7900],["2016-08-19",4873.81,4873.81,4827.83,4873.81,1900],["2016-08-22",4919.79,5057.73,4873.81,4873.81,26600],["2016-08-23",4873.81,4965.77,4827.83,4965.77,2500],["2016-08-24",4965.77,4965.77,4965.77,4965.77,21900],["2016-08-25",4919.79,4919.79,4735.87,4781.85,22000],["2016-08-26",4827.83,4827.83,4827.83,4827.83,0],["2016-08-29",4827.83,4827.83,4781.85,4827.83,10000],["2016-08-30",4827.83,4827.83,4735.87,4827.83,32800],["2016-08-31",4827.83,4827.83,4827.83,4827.83,4500],["2016-09-01",4827.83,4827.83,4827.83,4827.83,0],["2016-09-05",4827.83,4827.83,4827.83,4827.83,5500],["2016-09-06",4781.85,4781.85,4781.85,4781.85,1000],["2016-09-07",4781.85,4873.81,4781.85,4873.81,7700],["2016-09-08",4827.83,4873.81,4827.83,4827.83,5700],["2016-09-09",4873.81,4873.81,4873.81,4873.81,8000],["2016-09-12",4873.81,4873.81,4873.81,4873.81,0],["2016-09-13",4873.81,4873.81,4873.81,4873.81,0],["2016-09-14",4873.81,4919.79,4735.87,4735.87,6500],["2016-09-15",4597.93,4919.79,4597.93,4919.79,7800],["2016-09-16",4735.87,4735.87,4735.87,4735.87,91800],["2016-09-19",4735.87,4735.87,4735.87,4735.87,7000],["2016-09-20",4735.87,4735.87,4689.89,4689.89,29500],["2016-09-21",4643.91,4689.89,4597.93,4643.91,22700],["2016-09-22",4735.87,4827.83,4735.87,4827.83,23000],["2016-09-23",4781.85,4781.85,4781.85,4781.85,1000],["2016-09-26",4735.87,4781.85,4735.87,4781.85,4300],["2016-09-27",4781.85,4781.85,4505.98,4689.89,15900],["2016-09-28",4597.93,4597.93,4551.95,4551.95,3000],["2016-09-29",4505.98,4919.79,4505.98,4827.83,10600],["2016-09-30",4735.87,4827.83,4735.87,4827.83,500],["2016-10-03",4781.85,4781.85,4781.85,4781.85,500],["2016-10-04",4551.95,4551.95,4551.95,4551.95,100],["2016-10-05",4551.95,4735.87,4551.95,4735.87,2100],["2016-10-06",4689.89,4689.89,4597.93,4689.89,5500],["2016-10-07",4551.95,4689.89,4551.95,4689.89,3000],["2016-10-10",4092.16,4689.89,4092.16,4597.93,5200],["2016-10-11",4689.89,4689.89,4460.0,4460.0,7900],["2016-10-12",4597.93,4597.93,4597.93,4597.93,300],["2016-10-13",4551.95,4551.95,4414.02,4414.02,13500],["2016-10-14",4414.02,4414.02,4368.04,4368.04,2000],["2016-10-17",4689.89,4735.87,4689.89,4735.87,23100],["2016-10-18",4689.89,4689.89,4689.89,4689.89,0],["2016-10-19",4597.93,4689.89,4597.93,4689.89,13600],["2016-10-20",4597.93,4597.93,4597.93,4597.93,5200],["2016-10-21",4551.95,4551.95,4551.95,4551.95,1400],["2016-10-24",4827.83,4827.83,4597.93,4597.93,3300],["2016-10-25",4597.93,4597.93,4414.02,4414.02,4000],["2016-10-26",4597.93,4597.93,4597.93,4597.93,200],["2016-10-27",4597.93,4597.93,4597.93,4597.93,1100],["2016-10-28",4460.0,4460.0,4460.0,4460.0,2900],["2016-10-31",4597.93,4597.93,4597.93,4597.93,100],["2016-11-01",4597.93,4597.93,4597.93,4597.93,6500],["2016-11-02",4597.93,4689.89,4597.93,4689.89,1800],["2016-11-03",4735.87,4735.87,4460.0,4460.0,12500],["2016-11-04",4276.08,4276.08,4276.08,4276.08,1000],["2016-11-07",4597.93,4597.93,4597.93,4597.93,2200],["2016-11-08",4597.93,4597.93,4597.93,4597.93,0],["2016-11-09",4414.02,4414.02,4046.18,4414.02,3500],["2016-11-10",4689.89,4689.89,4460.0,4597.93,8100],["2016-11-11",4505.98,4505.98,4505.98,4505.98,0],["2016-11-14",4643.91,4643.91,4460.0,4460.0,8000],["2016-11-15",4460.0,4460.0,4460.0,4460.0,1800],["2016-11-16",4505.98,4505.98,4505.98,4505.98,4000],["2016-11-17",4505.98,4505.98,4505.98,4505.98,200],["2016-11-18",4460.0,4505.98,4460.0,4505.98,4000],["2016-11-21",4597.93,4597.93,4505.98,4551.95,8400],["2016-11-22",4551.95,4643.91,4551.95,4643.91,700],["2016-11-23",4597.93,4597.93,4597.93,4597.93,0],["2016-11-24",4597.93,4597.93,4597.93,4597.93,500],["2016-11-25",4551.95,4597.93,4551.95,4597.93,12500],["2016-11-28",4597.93,4597.93,4597.93,4597.93,13000],["2016-11-29",4597.93,4597.93,4597.93,4597.93,16000],["2016-11-30",4597.93,4597.93,4597.93,4597.93,200],["2016-12-01",5287.62,5287.62,4597.93,4597.93,6400],["2016-12-02",4597.93,4643.91,4597.93,4597.93,72700],["2016-12-05",4597.93,4597.93,4597.93,4597.93,10300],["2016-12-06",4597.93,4597.93,4597.93,4597.93,0],["2016-12-07",4597.93,4597.93,4460.0,4597.93,1200],["2016-12-08",4597.93,4597.93,4597.93,4597.93,3200],["2016-12-09",4597.93,4597.93,4505.98,4505.98,21400],["2016-12-12",4551.95,4597.93,4505.98,4597.93,9200],["2016-12-13",4505.98,4597.93,4505.98,4505.98,3200],["2016-12-14",4597.93,4643.91,4597.93,4643.91,6400],["2016-12-15",4597.93,4597.93,4597.93,4597.93,8000],["2016-12-16",4643.91,4643.91,4597.93,4597.93,1300],["2016-12-19",4827.83,4827.83,4827.83,4827.83,100],["2016-12-20",4873.81,4873.81,4873.81,4873.81,2000],["2016-12-21",5149.69,5149.69,4827.83,4827.83,6600],["2016-12-22",4827.83,4827.83,4827.83,4827.83,100],["2016-12-23",4827.83,4827.83,4735.87,4781.85,4200],["2016-12-26",4781.85,4781.85,4781.85,4781.85,4400],["2016-12-27",4781.85,4781.85,4781.85,4781.85,0],["2016-12-28",4827.83,5057.73,4827.83,4827.83,5070],["2016-12-29",4873.81,4919.79,4873.81,4873.81,15900],["2016-12-30",4965.77,4965.77,4965.77,4965.77,100],["2017-01-03",4965.77,5057.73,4965.77,4965.77,12100],["2017-01-04",5011.75,5011.75,4965.77,4965.77,4800],["2017-01-05",4965.77,5425.56,4965.77,5149.69,18100],["2017-01-06",5241.65,5241.65,5149.69,5149.69,5800],["2017-01-09",5195.67,5195.67,5057.73,5057.73,9600],["2017-01-10",4919.79,4919.79,4919.79,4919.79,2200],["2017-01-11",4965.77,5057.73,4965.77,5011.75,2400],["2017-01-12",5011.75,5011.75,4873.81,5011.75,3500],["2017-01-13",4827.83,4919.79,4827.83,4919.79,600],["2017-01-16",4827.83,4827.83,4827.83,4827.83,0],["2017-01-17",4643.91,5425.56,4551.95,5425.56,6100],["2017-01-18",4781.85,4827.83,4781.85,4827.83,4800],["2017-01-19",4781.85,4781.85,4781.85,4781.85,0],["2017-01-20",4827.83,4827.83,4827.83,4827.83,3600],["2017-01-23",4781.85,4873.81,4781.85,4827.83,3000],["2017-01-24",4827.83,4827.83,4827.83,4827.83,0],["2017-01-25",4827.83,4965.77,4827.83,4965.77,2000],["2017-02-02",4965.77,5057.73,4965.77,5057.73,5200],["2017-02-03",5057.73,5103.71,5057.73,5103.71,26300],["2017-02-06",5057.73,5195.67,5057.73,5103.71,11500],["2017-02-07",5057.73,5057.73,4919.79,4919.79,6200],["2017-02-08",4965.77,5011.75,4965.77,5011.75,3700],["2017-02-09",5057.73,5057.73,5057.73,5057.73,1800],["2017-02-10",5057.73,5195.67,4965.77,5195.67,13400],["2017-02-13",5195.67,5793.4,5195.67,5793.4,102125],["2017-02-14",5977.31,6207.21,5747.42,5793.4,43700],["2017-02-15",5839.38,6529.07,5839.38,6345.15,55800],["2017-02-16",6345.15,6345.15,5747.42,5747.42,40200],["2017-02-17",6207.21,6207.21,5563.5,5931.34,20700],["2017-02-20",5747.42,5931.34,5287.62,5793.4,41720],["2017-02-21",5609.48,6069.27,5609.48,5977.31,16900],["2017-02-22",5977.31,5977.31,5747.42,5747.42,44700],["2017-02-23",5747.42,5747.42,5655.46,5701.44,10550],["2017-02-24",5701.44,5701.44,5517.52,5517.52,29500],["2017-02-27",5517.52,5563.5,5517.52,5517.52,41600],["2017-02-28",5517.52,5701.44,5471.54,5471.54,26000],["2017-03-01",5517.52,5517.52,5333.6,5517.52,42400],["2017-03-02",5655.46,5793.4,5655.46,5747.42,57930],["2017-03-03",6575.05,6575.05,6207.21,6575.05,576813],["2017-03-06",7448.65,7448.65,7034.84,7218.76,200572],["2017-03-07",7218.76,7356.69,6667.0,7172.78,300310],["2017-03-08",7080.82,7586.59,6988.86,7494.63,317220],["2017-03-09",7586.59,8000.41,7586.59,7770.51,192500],["2017-03-10",7770.51,7770.51,7540.61,7586.59,194450],["2017-03-13",7632.57,8230.3,7356.69,7724.53,285400],["2017-03-14",7724.53,8276.28,7724.53,8000.41,348550],["2017-03-15",8000.41,8000.41,7632.57,7770.51,159600],["2017-03-16",7586.59,7770.51,7448.65,7586.59,218900],["2017-03-17",7586.59,8000.41,7494.63,7816.49,276530],["2017-03-20",7356.69,7586.59,6942.88,7310.72,240180],["2017-03-21",7080.82,7310.72,7080.82,7264.74,61000],["2017-03-22",7126.8,7126.8,6667.0,6758.96,201862],["2017-03-23",6896.9,6896.9,6483.09,6667.0,131200],["2017-03-24",6621.03,6896.9,6621.03,6850.92,47370],["2017-03-27",6850.92,6850.92,6529.07,6667.0,55590],["2017-03-28",6529.07,6621.03,6437.11,6437.11,81600],["2017-03-29",6437.11,6621.03,6253.19,6529.07,85050],["2017-03-30",6575.05,6575.05,6345.15,6437.11,20350],["2017-03-31",6437.11,6529.07,6391.13,6437.11,23100],["2017-04-03",6437.11,6483.09,6299.17,6299.17,88500],["2017-04-04",6299.17,6483.09,6253.19,6299.17,81600],["2017-04-05",6299.17,6345.15,6161.23,6207.21,49300],["2017-04-07",6207.21,6207.21,6023.29,6023.29,24700],["2017-04-10",6115.25,6253.19,6069.27,6161.23,21070],["2017-04-11",6069.27,6069.27,5839.38,5885.36,72450],["2017-04-12",5839.38,5885.36,5655.46,5655.46,56220],["2017-04-13",5701.44,5793.4,5563.5,5747.42,51300],["2017-04-14",5747.42,6345.15,5655.46,5977.31,147000],["2017-04-17",6023.29,6299.17,6023.29,6023.29,33880],["2017-04-18",5977.31,6069.27,5885.36,5885.36,18175],["2017-04-19",5885.36,5977.31,5701.44,5885.36,52700],["2017-04-20",5885.36,5885.36,5747.42,5839.38,153500],["2017-04-21",5793.4,6115.25,5793.4,5931.34,43200],["2017-04-24",5977.31,5977.31,5839.38,5885.36,31200],["2017-04-25",5931.34,5931.34,5793.4,5839.38,44610],["2017-04-26",5793.4,5885.36,5793.4,5839.38,37800],["2017-04-27",5839.38,5977.31,5839.38,5977.31,16200],["2017-04-28",5931.34,5931.34,5839.38,5839.38,27500],["2017-05-03",5793.4,5839.38,5747.42,5747.42,28773],["2017-05-04",5747.42,5839.38,5747.42,5839.38,18800],["2017-05-05",5793.4,5839.38,5747.42,5839.38,43600],["2017-05-08",5793.4,5885.36,5747.42,5793.4,17010],["2017-05-09",5793.4,5885.36,5793.4,5839.38,40900],["2017-05-10",5839.38,6207.21,5839.38,6069.27,101300],["2017-05-11",6161.23,6161.23,5977.31,6023.29,31900],["2017-05-12",6023.29,6023.29,5839.38,5839.38,40300],["2017-05-15",5885.36,6161.23,5885.36,5977.31,47400],["2017-05-16",6023.29,6069.27,5977.31,5977.31,60300],["2017-05-17",5977.31,6207.21,5977.31,6161.23,85900],["2017-05-18",6115.25,6345.15,6115.25,6207.21,74800],["2017-05-19",6207.21,6253.19,6069.27,6115.25,30600],["2017-05-22",6161.23,6161.23,5977.31,6023.29,32500],["2017-05-23",6023.29,6023.29,5885.36,5885.36,54400],["2017-05-24",5839.38,5977.31,5793.4,5931.34,43900],["2017-05-25",5931.34,5977.31,5839.38,5977.31,55700],["2017-05-26",5931.34,5977.31,5931.34,5977.31,53200],["2017-05-29",5977.31,6069.27,5885.36,5885.36,35500],["2017-05-30",5931.34,5931.34,5839.38,5885.36,15445],["2017-05-31",5931.34,5931.34,5839.38,5885.36,26500],["2017-06-01",5931.34,5977.31,5747.42,5977.31,47960],["2017-06-02",5931.34,6391.13,5885.36,6299.17,195050],["2017-06-05",6437.11,6758.96,6299.17,6437.11,176395],["2017-06-06",6483.09,6483.09,6299.17,6391.13,101700],["2017-06-07",6345.15,6345.15,6115.25,6253.19,43260],["2017-06-08",6207.21,6207.21,6115.25,6115.25,62100],["2017-06-09",6069.27,6115.25,6023.29,6023.29,57415],["2017-06-12",6161.23,6207.21,5931.34,6069.27,62600],["2017-06-13",6069.27,6069.27,5885.36,6069.27,52200],["2017-06-14",6133.24,6185.22,5925.34,5925.34,27400],["2017-06-15",5977.31,5977.31,5873.36,5977.31,21801],["2017-06-16",5821.38,5821.38,5717.43,5821.38,52400],["2017-06-19",5613.48,5769.41,5509.52,5509.52,44100],["2017-06-20",5561.5,5613.48,5457.55,5613.48,13540],["2017-06-21",5457.55,5561.5,5353.59,5353.59,48750],["2017-06-22",5353.59,5457.55,5301.62,5405.57,37500],["2017-06-23",5301.62,5405.57,5197.66,5353.59,36900],["2017-06-26",5353.59,5353.59,5197.66,5249.64,37900],["2017-06-27",5249.64,5405.57,5249.64,5405.57,28000],["2017-06-28",5353.59,5353.59,5249.64,5353.59,10300],["2017-06-29",5249.64,5353.59,5249.64,5353.59,5200],["2017-06-30",5301.62,5301.62,5301.62,5301.62,14700],["2017-07-03",5301.62,5353.59,5249.64,5249.64,26300],["2017-07-04",5301.62,5405.57,5197.66,5353.59,49600],["2017-07-05",5301.62,5457.55,5197.66,5353.59,63950],["2017-07-06",5405.57,5717.43,5301.62,5665.45,88600],["2017-07-07",5665.45,5717.43,5509.52,5561.5,75500],["2017-07-10",5613.48,5665.45,5457.55,5561.5,28900],["2017-07-11",5457.55,5561.5,5405.57,5457.55,68800],["2017-07-12",5457.55,5769.41,5457.55,5613.48,78700],["2017-07-13",5613.48,5873.36,5613.48,5717.43,81700],["2017-07-14",5717.43,5821.38,5665.45,5769.41,8100],["2017-07-17",5665.45,5717.43,5613.48,5613.48,24293],["2017-07-18",5665.45,5769.41,5613.48,5717.43,70320],["2017-07-19",5665.45,5821.38,5665.45,5717.43,12300],["2017-07-20",5769.41,5769.41,5665.45,5665.45,32500],["2017-07-21",5665.45,5717.43,5665.45,5665.45,21400],["2017-07-24",5665.45,5717.43,5665.45,5665.45,23600],["2017-07-25",5665.45,5665.45,5509.52,5613.48,23600],["2017-07-26",5561.5,5769.41,5561.5,5769.41,6400],["2017-07-27",5665.45,5769.41,5665.45,5717.43,18800],["2017-07-28",5717.43,5769.41,5665.45,5717.43,31000],["2017-07-31",5665.45,5717.43,5665.45,5717.43,33000],["2017-08-01",5717.43,5769.41,5665.45,5665.45,10900],["2017-08-02",5717.43,6081.27,5665.45,6029.29,115395],["2017-08-03",5925.34,6029.29,5925.34,5977.31,29210],["2017-08-04",5977.31,5977.31,5873.36,5925.34,20225],["2017-08-07",5873.36,6808.94,5873.36,6808.94,230828],["2017-08-08",7276.73,7640.57,7068.82,7640.57,641637],["2017-08-09",8576.15,8576.15,7328.71,7640.57,116015],["2017-08-10",7536.61,7536.61,6964.87,6964.87,89100],["2017-08-11",6912.89,7276.73,6704.99,7172.78,77910],["2017-08-14",6964.87,7328.71,6964.87,7224.75,36500],["2017-08-15",7120.8,7172.78,6549.06,7068.82,271802],["2017-08-16",6808.94,6808.94,6704.99,6808.94,21700],["2017-08-17",6756.96,6964.87,6756.96,6860.92,63700],["2017-08-18",6860.92,6860.92,6756.96,6860.92,21500],["2017-08-21",6756.96,6912.89,6756.96,6756.96,3700],["2017-08-22",6860.92,6964.87,6704.99,6964.87,64600],["2017-08-23",6756.96,7068.82,6756.96,7016.85,10800],["2017-08-24",6964.87,7016.85,6756.96,7016.85,67536],["2017-08-25",6808.94,6808.94,6704.99,6756.96,45315],["2017-08-28",6860.92,6860.92,6756.96,6756.96,10700],["2017-08-29",6756.96,7068.82,6756.96,6964.87,106500],["2017-08-30",6808.94,7068.82,6808.94,7016.85,31300],["2017-08-31",6808.94,6912.89,6808.94,6860.92,7000],["2017-09-01",6808.94,6808.94,6756.96,6756.96,16900],["2017-09-05",6860.92,6860.92,6653.01,6808.94,31900],["2017-09-06",6756.96,6860.92,6704.99,6860.92,30200],["2017-09-07",6860.92,6860.92,6601.03,6601.03,46901],["2017-09-08",6704.99,6756.96,6497.08,6704.99,51043],["2017-09-11",6601.03,6704.99,6601.03,6704.99,10400],["2017-09-12",6704.99,6808.94,6704.99,6756.96,4900],["2017-09-13",6808.94,6808.94,6756.96,6756.96,15232],["2017-09-14",6756.96,6808.94,6756.96,6808.94,65900],["2017-09-15",6808.94,6808.94,6756.96,6756.96,33000],["2017-09-18",6808.94,6860.92,6704.99,6756.96,96800],["2017-09-19",6756.96,6756.96,6756.96,6756.96,39204],["2017-09-20",6756.96,6756.96,6756.96,6756.96,17628],["2017-09-21",6756.96,7692.54,6756.96,7536.61,106902],["2017-09-22",7536.61,8004.4,7276.73,7796.5,191000],["2017-09-25",7796.5,8212.31,7692.54,8004.4,208350],["2017-09-26",8004.4,8004.4,7536.61,7588.59,161052],["2017-09-27",7796.5,7796.5,7276.73,7328.71,116600],["2017-09-28",7224.75,7744.52,7224.75,7484.64,42950],["2017-09-29",7484.64,7588.59,7016.85,7120.8,92750],["2017-10-02",7120.8,7224.75,7068.82,7172.78,16900],["2017-10-03",7120.8,7172.78,6964.87,7068.82,71300],["2017-10-04",7016.85,7380.68,7016.85,7224.75,24740],["2017-10-05",7328.71,7796.5,7328.71,7432.66,43310],["2017-10-06",7744.52,7744.52,7380.68,7432.66,14650],["2017-10-09",7432.66,7744.52,7432.66,7432.66,20730],["2017-10-10",7484.64,7484.64,7276.73,7432.66,24900],["2017-10-11",7432.66,7432.66,7276.73,7328.71,13700],["2017-10-12",7432.66,7432.66,7328.71,7432.66,20200],["2017-10-13",7328.71,7328.71,7224.75,7276.73,29010],["2017-10-16",7276.73,7328.71,7224.75,7224.75,23900],["2017-10-17",7172.78,7276.73,7120.8,7120.8,31520],["2017-10-18",7120.8,7276.73,7016.85,7224.75,16810],["2017-10-19",7068.82,7120.8,7016.85,7016.85,26600],["2017-10-20",7172.78,7172.78,7016.85,7016.85,3000],["2017-10-23",7016.85,7016.85,6860.92,6860.92,15800],["2017-10-24",7016.85,7016.85,7016.85,7016.85,1300],["2017-10-25",6964.87,7016.85,6860.92,6860.92,13800],["2017-10-26",6860.92,6860.92,6756.96,6756.96,28600],["2017-10-27",6756.96,6756.96,6756.96,6756.96,18200],["2017-10-30",6756.96,6808.94,6601.03,6601.03,62430],["2017-10-31",6704.99,6704.99,6549.06,6549.06,79000],["2017-11-01",6756.96,6756.96,6704.99,6756.96,13202],["2017-11-02",6704.99,6756.96,6601.03,6601.03,23020],["2017-11-03",6704.99,6756.96,6601.03,6653.01,8100],["2017-11-06",6653.01,6704.99,6601.03,6601.03,15500],["2017-11-07",6653.01,6653.01,6549.06,6549.06,25200],["2017-11-08",6601.03,6756.96,6601.03,6653.01,78800],["2017-11-09",6912.89,7016.85,6704.99,6704.99,5600],["2017-11-10",6704.99,6704.99,6653.01,6704.99,13400],["2017-11-13",6653.01,6653.01,6601.03,6601.03,7200],["2017-11-14",6601.03,6601.03,6601.03,6601.03,6000],["2017-11-15",6601.03,6601.03,6497.08,6549.06,20510],["2017-11-16",6497.08,6549.06,6445.1,6549.06,17700],["2017-11-17",6549.06,6549.06,6445.1,6445.1,8100],["2017-11-20",6445.1,6497.08,6393.13,6393.13,5322],["2017-11-21",6393.13,6393.13,6237.2,6237.2,36200],["2017-11-22",6237.2,6445.1,6237.2,6445.1,26500],["2017-11-23",6445.1,6445.1,6185.22,6185.22,22200],["2017-11-24",6185.22,6497.08,6185.22,6341.15,7000],["2017-11-27",6289.17,6341.15,6237.2,6289.17,70300],["2017-11-28",6237.2,6237.2,6237.2,6237.2,34810],["2017-11-29",6341.15,6341.15,6237.2,6289.17,10300],["2017-11-30",6341.15,6497.08,6289.17,6341.15,35000],["2017-12-01",6393.13,6393.13,6289.17,6341.15,35900],["2017-12-04",6289.17,6341.15,6289.17,6341.15,30400],["2017-12-05",6289.17,6445.1,6289.17,6393.13,41500],["2017-12-06",6393.13,6393.13,6393.13,6393.13,10500],["2017-12-07",6393.13,6445.1,6393.13,6445.1,14400],["2017-12-08",6497.08,6601.03,6497.08,6549.06,98500],["2017-12-11",6601.03,6601.03,6445.1,6445.1,41600],["2017-12-12",6445.1,6445.1,6237.2,6341.15,48000],["2017-12-13",6445.1,6497.08,6393.13,6393.13,41000],["2017-12-14",6497.08,6549.06,6445.1,6497.08,52400],["2017-12-15",6497.08,6808.94,6497.08,6756.96,78300],["2017-12-18",7276.73,7276.73,6601.03,6704.99,80300],["2017-12-19",6756.96,6756.96,6497.08,6704.99,30000],["2017-12-20",6549.06,6756.96,6549.06,6549.06,30500],["2017-12-21",6549.06,6601.03,6549.06,6549.06,29900],["2017-12-22",6549.06,6601.03,6549.06,6601.03,48200],["2017-12-25",6601.03,6601.03,6237.2,6393.13,55100],["2017-12-26",6393.13,6497.08,6393.13,6393.13,16900],["2017-12-27",6497.08,6497.08,6393.13,6497.08,2200],["2017-12-28",6393.13,6497.08,6393.13,6393.13,8200],["2017-12-29",6393.13,6497.08,6289.17,6393.13,5500],["2018-01-02",6445.1,6445.1,6289.17,6341.15,28336],["2018-01-03",6393.13,6497.08,6341.15,6497.08,37710],["2018-01-04",6497.08,6756.96,6497.08,6497.08,16400],["2018-01-05",6653.01,6653.01,6445.1,6549.06,24500],["2018-01-08",6445.1,6497.08,6445.1,6445.1,22400],["2018-01-09",6497.08,6653.01,6497.08,6497.08,77100],["2018-01-10",6549.06,6549.06,6497.08,6497.08,30100],["2018-01-11",6549.06,6549.06,6445.1,6497.08,15850],["2018-01-12",6497.08,6497.08,6393.13,6393.13,24300],["2018-01-15",6497.08,6497.08,6445.1,6445.1,35300],["2018-01-16",6445.1,6497.08,6393.13,6445.1,23400],["2018-01-17",6393.13,6445.1,6289.17,6445.1,58400],["2018-01-18",6497.08,6497.08,6497.08,6497.08,100],["2018-01-19",6497.08,6497.08,6445.1,6445.1,1400],["2018-01-22",6393.13,6445.1,6341.15,6445.1,33600],["2018-01-23",6393.13,6704.99,6393.13,6549.06,25000],["2018-01-24",6549.06,6653.01,6445.1,6445.1,28700],["2018-01-25",6497.08,6497.08,6393.13,6393.13,23800],["2018-01-26",6393.13,6445.1,6237.2,6393.13,91000],["2018-01-29",6341.15,6393.13,6289.17,6393.13,11200],["2018-01-30",6445.1,6497.08,6393.13,6497.08,28700],["2018-01-31",6497.08,6549.06,6445.1,6497.08,58200],["2018-02-01",6341.15,6445.1,6289.17,6393.13,22900],["2018-02-02",6445.1,6704.99,6289.17,6497.08,73500],["2018-02-05",6497.08,6497.08,6237.2,6237.2,47400],["2018-02-06",6133.24,6133.24,5405.57,5925.34,55700],["2018-02-07",6133.24,6133.24,5821.38,5925.34,23400],["2018-02-08",5821.38,5925.34,5821.38,5821.38,18650],["2018-02-09",6341.15,6341.15,5769.41,5873.36,17500],["2018-02-12",6133.24,6497.08,6133.24,6445.1,21700],["2018-02-13",6393.13,6756.96,6393.13,6704.99,96100],["2018-02-21",6549.06,6704.99,6497.08,6601.03,18900],["2018-02-22",6653.01,7172.78,6653.01,7016.85,96900],["2018-02-23",7068.82,7224.75,6653.01,6756.96,96400],["2018-02-26",6912.89,6912.89,6497.08,6601.03,96100],["2018-02-27",6653.01,7276.73,6653.01,7172.78,260300],["2018-02-28",7224.75,7328.71,7120.8,7224.75,81200],["2018-03-01",7328.71,7692.54,7172.78,7172.78,112700],["2018-03-02",6808.94,7276.73,6808.94,6964.87,30800],["2018-03-05",6860.92,7120.8,6808.94,7120.8,69300],["2018-03-06",6912.89,7172.78,6704.99,7016.85,54700],["2018-03-07",6912.89,6912.89,6912.89,6912.89,5100],["2018-03-08",6860.92,6912.89,6808.94,6912.89,48400],["2018-03-09",6912.89,7016.85,6860.92,6860.92,37500],["2018-03-12",6912.89,6964.87,6912.89,6912.89,49500],["2018-03-13",7224.75,7224.75,6912.89,6912.89,65100],["2018-03-14",6912.89,6912.89,6860.92,6860.92,35300],["2018-03-15",6964.87,6964.87,6756.96,6912.89,25800],["2018-03-16",6912.89,6912.89,6860.92,6860.92,38500],["2018-03-19",6860.92,6964.87,6860.92,6964.87,49900],["2018-03-20",6860.92,7016.85,6860.92,6964.87,28190],["2018-03-21",7120.8,7900.45,7120.8,7692.54,447080],["2018-03-22",8004.4,8004.4,7640.57,7692.54,104950],["2018-03-23",7640.57,7848.47,7536.61,7796.5,196200],["2018-03-26",7640.57,7952.43,7432.66,7484.64,47120],["2018-03-27",7432.66,7536.61,6756.96,7380.68,44450],["2018-03-28",7120.8,7432.66,6964.87,7432.66,39900],["2018-03-29",7016.85,7276.73,6912.89,7016.85,22500],["2018-03-30",7068.82,7276.73,6912.89,6912.89,21200],["2018-04-02",7016.85,7068.82,6964.87,7068.82,47800],["2018-04-03",7016.85,7068.82,6964.87,7068.82,31000],["2018-04-04",7068.82,7120.8,7016.85,7068.82,50100],["2018-04-05",7120.8,7224.75,7068.82,7224.75,44600],["2018-04-06",7068.82,7120.8,7068.82,7120.8,23200],["2018-04-09",7120.8,7120.8,7068.82,7068.82,35500],["2018-04-10",7016.85,7068.82,6756.96,6964.87,92000],["2018-04-11",7432.66,7484.64,7172.78,7224.75,155400],["2018-04-12",7224.75,7224.75,7016.85,7016.85,15000],["2018-04-13",7016.85,7068.82,6912.89,7016.85,80000],["2018-04-16",6912.89,7016.85,6912.89,7016.85,6400],["2018-04-17",7172.78,7172.78,7068.82,7068.82,4700],["2018-04-18",6756.96,7068.82,6756.96,7068.82,31300],["2018-04-19",7016.85,7068.82,6912.89,7068.82,18900],["2018-04-20",6964.87,6964.87,6860.92,6860.92,2800],["2018-04-23",7016.85,7016.85,6860.92,6860.92,10400],["2018-04-24",6912.89,6912.89,6756.96,6756.96,8600],["2018-04-26",6808.94,6808.94,6653.01,6756.96,36300],["2018-04-27",6756.96,6756.96,6704.99,6756.96,41200],["2018-05-02",6912.89,6964.87,6653.01,6756.96,23300],["2018-05-03",6601.03,6601.03,6601.03,6601.03,9400],["2018-05-04",6860.92,6860.92,6653.01,6653.01,2700],["2018-05-07",6756.96,6756.96,6704.99,6756.96,8700],["2018-05-08",6756.96,6964.87,6756.96,6756.96,17100],["2018-05-09",6808.94,6912.89,6808.94,6808.94,6000],["2018-05-10",6912.89,7380.68,6912.89,7380.68,510400],["2018-05-11",7224.75,7380.68,7172.78,7224.75,67300],["2018-05-14",7432.66,7692.54,7432.66,7484.64,370000],["2018-05-15",7536.61,7588.59,7276.73,7380.68,265100],["2018-05-16",7380.68,7432.66,7276.73,7276.73,121600],["2018-05-17",7380.68,7380.68,7172.78,7276.73,147100],["2018-05-18",7640.57,7640.57,6694.59,6912.89,117200],["2018-05-21",6840.13,6912.89,6549.06,6840.13,38600],["2018-05-22",6694.59,6694.59,5821.38,5966.92,260600],["2018-05-23",5894.15,5966.92,5603.08,5966.92,103200],["2018-05-24",5966.92,6039.69,5821.38,5821.38,9000],["2018-05-25",5966.92,5966.92,5675.85,5675.85,58500],["2018-05-28",5675.85,5675.85,5166.48,5312.01,70400],["2018-05-29",5166.48,5603.08,5093.71,5603.08,19200],["2018-05-30",5457.55,5603.08,5457.55,5457.55,10100],["2018-05-31",5457.55,5675.85,5457.55,5603.08,18700],["2018-06-01",5457.55,5530.32,5312.01,5530.32,22000],["2018-06-04",5457.55,5530.32,5384.78,5457.55,41100],["2018-06-05",5530.32,5675.85,5530.32,5530.32,51300],["2018-06-06",5530.32,5603.08,5457.55,5530.32,35900],["2018-06-07",5530.32,5530.32,5384.78,5384.78,14900],["2018-06-08",5457.55,5457.55,5312.01,5312.01,31800],["2018-06-11",5312.01,5457.55,5312.01,5384.78,7400],["2018-06-12",5457.55,5457.55,5384.78,5384.78,12300],["2018-06-13",5457.55,5530.32,5457.55,5457.55,12000],["2018-06-14",5457.55,5457.55,5384.78,5457.55,9600],["2018-06-15",5384.78,5457.55,5384.78,5457.55,14700],["2018-06-18",5457.55,6039.69,5457.55,5748.62,50400],["2018-06-19",5675.85,5675.85,5384.78,5530.32,11800],["2018-06-20",5530.32,5603.08,5457.55,5603.08,14200],["2018-06-21",5530.32,5530.32,5457.55,5457.55,9300],["2018-06-22",5530.32,5530.32,5530.32,5530.32,10300],["2018-06-25",5530.32,5675.85,5530.32,5603.08,24600],["2018-06-26",5603.08,5675.85,5530.32,5675.85,10100],["2018-06-27",5603.08,5603.08,5530.32,5603.08,7700],["2018-06-28",5530.32,5603.08,5530.32,5603.08,2300],["2018-06-29",5603.08,5603.08,5457.55,5457.55,300],["2018-07-02",5457.55,5457.55,5384.78,5457.55,27600],["2018-07-03",5457.55,5530.32,5384.78,5384.78,16100],["2018-07-04",5384.78,5530.32,5384.78,5457.55,4800],["2018-07-05",5530.32,5530.32,5312.01,5312.01,27600],["2018-07-06",5312.01,5457.55,5312.01,5384.78,17000],["2018-07-09",5384.78,5530.32,5312.01,5530.32,22200],["2018-07-10",5457.55,5457.55,5457.55,5457.55,8600],["2018-07-11",5457.55,5457.55,5384.78,5384.78,8400],["2018-07-12",5384.78,5384.78,5384.78,5384.78,2500],["2018-07-13",5457.55,5457.55,5312.01,5384.78,18500],["2018-07-16",5530.32,5530.32,5457.55,5457.55,5300],["2018-07-17",5530.32,5530.32,5457.55,5457.55,4000],["2018-07-18",5530.32,5603.08,5457.55,5603.08,32200],["2018-07-19",5530.32,5675.85,5530.32,5603.08,26600],["2018-07-20",5603.08,5603.08,5603.08,5603.08,4800],["2018-07-23",5603.08,5603.08,5603.08,5603.08,12900],["2018-07-24",5603.08,5603.08,5530.32,5530.32,10800],["2018-07-25",5530.32,5603.08,5530.32,5603.08,6400],["2018-07-26",5530.32,5530.32,5530.32,5530.32,4200],["2018-07-27",5603.08,5603.08,5457.55,5457.55,3100],["2018-07-30",5530.32,5675.85,5530.32,5675.85,19600],["2018-07-31",5603.08,5748.62,5603.08,5675.85,35200],["2018-08-01",5675.85,5675.85,5675.85,5675.85,8000],["2018-08-02",5675.85,5675.85,5603.08,5603.08,29000],["2018-08-03",5675.85,5675.85,5530.32,5530.32,33200],["2018-08-06",5675.85,5675.85,5603.08,5675.85,12800],["2018-08-07",5675.85,5675.85,5603.08,5603.08,53100],["2018-08-08",5675.85,5748.62,5675.85,5748.62,15800],["2018-08-09",5748.62,5821.38,5748.62,5821.38,12200],["2018-08-10",5821.38,5894.15,5821.38,5821.38,20700],["2018-08-13",5894.15,6621.82,5894.15,6112.45,4100],["2018-08-14",6112.45,6112.45,5894.15,5894.15,5000],["2018-08-15",6403.52,6403.52,6039.69,6039.69,2200],["2018-08-16",6039.69,6039.69,5748.62,5821.38,10700],["2018-08-17",5894.15,5894.15,5821.38,5821.38,7200],["2018-08-20",6185.22,6185.22,6185.22,6185.22,4000],["2018-08-21",6039.69,6039.69,5966.92,5966.92,8100],["2018-08-22",6039.69,6039.69,5894.15,6039.69,15200],["2018-08-23",6112.45,6185.22,6039.69,6039.69,12600],["2018-08-24",6112.45,6112.45,6112.45,6112.45,10000],["2018-08-27",6257.99,6257.99,6112.45,6112.45,11500],["2018-08-28",6185.22,6185.22,6112.45,6112.45,3500],["2018-08-29",6039.69,6039.69,6039.69,6039.69,1100],["2018-08-30",6039.69,6112.45,6039.69,6112.45,3500],["2018-08-31",6039.69,6185.22,6039.69,6039.69,13600],["2018-09-04",6112.45,6112.45,6112.45,6112.45,6300],["2018-09-05",6185.22,6185.22,6112.45,6112.45,4800],["2018-09-06",6767.36,6767.36,6112.45,6112.45,11000],["2018-09-07",6185.22,6912.89,6185.22,6403.52,15300],["2018-09-10",6403.52,6549.06,6403.52,6403.52,4900],["2018-09-11",6403.52,6840.13,6403.52,6403.52,30600],["2018-09-12",6694.59,6694.59,6476.29,6694.59,12100],["2018-09-13",6694.59,6767.36,6694.59,6694.59,45600],["2018-09-14",6694.59,6912.89,6694.59,6912.89,30600],["2018-09-17",6912.89,6912.89,6694.59,6694.59,33300],["2018-09-18",6694.59,6767.36,6694.59,6767.36,38100],["2018-09-19",6767.36,6767.36,6767.36,6767.36,11600],["2018-09-20",6767.36,6985.66,6767.36,6840.13,30600],["2018-09-21",6840.13,6985.66,6840.13,6985.66,9000],["2018-09-24",6985.66,7131.2,6985.66,7131.2,13100],["2018-09-25",7131.2,7131.2,7131.2,7131.2,8900],["2018-09-26",7422.27,7422.27,7058.43,7058.43,30900],["2018-09-27",7349.5,7349.5,6985.66,6985.66,43600],["2018-09-28",7058.43,7131.2,6912.89,6912.89,96300],["2018-10-01",7203.96,7203.96,7058.43,7058.43,62000],["2018-10-02",7203.96,7203.96,7131.2,7203.96,15400],["2018-10-03",7203.96,7567.8,7203.96,7567.8,53400],["2018-10-04",7422.27,7567.8,7422.27,7495.03,15400],["2018-10-05",7422.27,7495.03,7422.27,7495.03,23600],["2018-10-08",7567.8,7567.8,7495.03,7567.8,14700],["2018-10-09",7495.03,7495.03,7495.03,7495.03,28300],["2018-10-10",7422.27,7422.27,7349.5,7349.5,48800],["2018-10-11",7422.27,7422.27,7203.96,7203.96,151700],["2018-10-12",7276.73,7349.5,7276.73,7349.5,16500],["2018-10-15",7276.73,7349.5,7276.73,7349.5,18300],["2018-10-16",7349.5,7422.27,7349.5,7422.27,600],["2018-10-17",7422.27,7422.27,7349.5,7349.5,4800],["2018-10-18",7422.27,7422.27,7276.73,7349.5,42600],["2018-10-19",7349.5,7422.27,7276.73,7276.73,27500],["2018-10-22",7349.5,7422.27,7349.5,7349.5,11400],["2018-10-23",7349.5,7422.27,7131.2,7276.73,33000],["2018-10-24",7276.73,7276.73,7276.73,7276.73,17600],["2018-10-25",7276.73,7276.73,7131.2,7203.96,29100],["2018-10-26",7203.96,7203.96,7203.96,7203.96,32100],["2018-10-29",7276.73,7276.73,7203.96,7203.96,3700],["2018-10-30",7276.73,7276.73,7203.96,7203.96,9600],["2018-10-31",7276.73,7422.27,7276.73,7349.5,9400],["2018-11-01",7276.73,7276.73,7276.73,7276.73,13500],["2018-11-02",7276.73,7349.5,7203.96,7276.73,15500],["2018-11-05",7276.73,7276.73,7276.73,7276.73,10600],["2018-11-06",7276.73,7276.73,7276.73,7276.73,6500],["2018-11-07",7276.73,7349.5,7276.73,7349.5,10000],["2018-11-08",7276.73,7276.73,6621.82,6621.82,5600],["2018-11-09",7276.73,7276.73,7131.2,7131.2,16100],["2018-11-12",7276.73,7276.73,7276.73,7276.73,2500],["2018-11-13",7276.73,7276.73,7276.73,7276.73,5000],["2018-11-14",7276.73,7276.73,7276.73,7276.73,0],["2018-11-15",6621.82,6621.82,6621.82,6621.82,100],["2018-11-16",7131.2,7131.2,7131.2,7131.2,400],["2018-11-19",7131.2,7131.2,7131.2,7131.2,0],["2018-11-20",7131.2,7131.2,6985.66,6985.66,1000],["2018-11-21",7131.2,7131.2,7131.2,7131.2,100],["2018-11-22",7203.96,7276.73,7203.96,7276.73,6500],["2018-11-23",7276.73,7276.73,7276.73,7276.73,0],["2018-11-26",7131.2,7131.2,7131.2,7131.2,20000],["2018-11-27",7131.2,7131.2,7131.2,7131.2,0],["2018-11-28",7058.43,7276.73,7058.43,7276.73,1600],["2018-11-29",7131.2,7131.2,7131.2,7131.2,0],["2018-11-30",6112.45,7276.73,6112.45,7276.73,1100],["2018-12-03",6185.22,7276.73,6185.22,7276.73,300],["2018-12-04",6912.89,6912.89,6912.89,6912.89,0],["2018-12-05",6912.89,7276.73,6912.89,6912.89,22200],["2018-12-06",6912.89,6912.89,6912.89,6912.89,100],["2018-12-07",7276.73,7276.73,7276.73,7276.73,12700],["2018-12-10",7276.73,7276.73,7276.73,7276.73,2000],["2018-12-11",7131.2,7131.2,7131.2,7131.2,1900],["2018-12-12",6257.99,7276.73,6257.99,7276.73,300],["2018-12-13",6330.76,7276.73,6330.76,7276.73,1300],["2018-12-14",7203.96,7276.73,7203.96,7203.96,24000],["2018-12-17",7276.73,7640.57,7276.73,7276.73,16200],["2018-12-18",7276.73,7276.73,7203.96,7203.96,16300],["2018-12-19",7131.2,7203.96,7131.2,7203.96,10500],["2018-12-20",7203.96,7203.96,7203.96,7203.96,0],["2018-12-21",6403.52,7640.57,6403.52,7640.57,300],["2018-12-24",6912.89,6912.89,6912.89,6912.89,5000],["2018-12-25",6912.89,6912.89,6403.52,6403.52,12000],["2018-12-26",6330.76,6912.89,6257.99,6840.13,13500],["2018-12-27",6112.45,6840.13,6112.45,6840.13,11400],["2018-12-28",6476.29,6912.89,6476.29,6912.89,8200],["2019-01-02",6476.29,6476.29,6476.29,6476.29,5000],["2019-01-03",6476.29,6476.29,6476.29,6476.29,0],["2019-01-04",6403.52,6912.89,6403.52,6912.89,2000],["2019-01-07",6403.52,6912.89,6403.52,6912.89,5000],["2019-01-08",6694.59,6694.59,6694.59,6694.59,0],["2019-01-09",6694.59,6694.59,6694.59,6694.59,0],["2019-01-10",6694.59,6694.59,6694.59,6694.59,0],["2019-01-11",6330.76,6330.76,6330.76,6330.76,2000],["2019-01-14",6330.76,6330.76,6330.76,6330.76,0],["2019-01-15",6330.76,6330.76,6330.76,6330.76,0],["2019-01-16",6476.29,6476.29,6476.29,6476.29,300],["2019-01-17",6476.29,6476.29,6476.29,6476.29,0],["2019-01-18",6476.29,6476.29,6476.29,6476.29,0],["2019-01-21",6185.22,6185.22,6185.22,6185.22,2000],["2019-01-22",6185.22,6185.22,6185.22,6185.22,0],["2019-01-23",6185.22,6185.22,6185.22,6185.22,0],["2019-01-24",6185.22,6185.22,6185.22,6185.22,0],["2019-01-25",6185.22,6185.22,6185.22,6185.22,0],["2019-01-28",6185.22,6185.22,6185.22,6185.22,0],["2019-01-29",6257.99,6257.99,6257.99,6257.99,5000],["2019-01-30",6257.99,6257.99,6257.99,6257.99,0],["2019-01-31",6185.22,6185.22,6185.22,6185.22,3500],["2019-02-01",6185.22,6185.22,6185.22,6185.22,2500],["2019-02-11",6549.06,6549.06,6549.06,6549.06,600],["2019-02-12",6549.06,6549.06,6549.06,6549.06,0],["2019-02-13",6840.13,6840.13,6840.13,6840.13,100],["2019-02-14",6840.13,6840.13,6840.13,6840.13,0],["2019-02-15",6549.06,6549.06,6549.06,6549.06,4000],["2019-02-18",6840.13,6840.13,6840.13,6840.13,100],["2019-02-19",6403.52,6403.52,6403.52,6403.52,1200],["2019-02-20",6549.06,6549.06,6549.06,6549.06,600],["2019-02-21",6549.06,6549.06,6549.06,6549.06,200],["2019-02-22",6330.76,6330.76,6330.76,6330.76,5000],["2019-02-25",6330.76,6330.76,6330.76,6330.76,0],["2019-02-26",6330.76,6330.76,6330.76,6330.76,0],["2019-02-27",6330.76,6330.76,6330.76,6330.76,0],["2019-02-28",6330.76,6330.76,6330.76,6330.76,0],["2019-03-01",6694.59,6694.59,6694.59,6694.59,3000],["2019-03-04",6549.06,6549.06,6549.06,6549.06,100],["2019-03-05",6549.06,6840.13,6549.06,6840.13,3600],["2019-03-06",6767.36,6767.36,6767.36,6767.36,0],["2019-03-07",6767.36,6767.36,6476.29,6476.29,1700],["2019-03-08",6476.29,6476.29,6476.29,6476.29,3000],["2019-03-11",6476.29,6476.29,6476.29,6476.29,0],["2019-03-12",6476.29,6476.29,6476.29,6476.29,0],["2019-03-13",6476.29,6476.29,6476.29,6476.29,0],["2019-03-14",6549.06,6549.06,6549.06,6549.06,5400],["2019-03-15",6621.82,6621.82,6621.82,6621.82,1000],["2019-03-18",6912.89,6912.89,6912.89,6912.89,1500],["2019-03-19",6912.89,6912.89,6912.89,6912.89,0],["2019-03-20",6912.89,6912.89,6912.89,6912.89,0],["2019-03-21",6476.29,6840.13,6403.52,6840.13,8900],["2019-03-22",6403.52,6403.52,6403.52,6403.52,0],["2019-03-25",6840.13,6840.13,6840.13,6840.13,100],["2019-03-26",6549.06,6549.06,6403.52,6549.06,2600],["2019-03-27",6767.36,6767.36,6694.59,6767.36,11600],["2019-03-28",6840.13,6840.13,6403.52,6549.06,12100],["2019-03-29",6549.06,6549.06,6476.29,6549.06,3100],["2019-04-01",6476.29,6549.06,6403.52,6403.52,9400],["2019-04-02",6476.29,6476.29,6257.99,6257.99,12900],["2019-04-03",6039.69,6403.52,6039.69,6403.52,2800],["2019-04-04",6112.45,6112.45,6112.45,6112.45,0],["2019-04-05",6330.76,6330.76,6330.76,6330.76,1100],["2019-04-08",6257.99,6549.06,6257.99,6549.06,400],["2019-04-09",6257.99,6257.99,6257.99,6257.99,1100],["2019-04-10",6476.29,6476.29,6476.29,6476.29,200],["2019-04-11",6257.99,6257.99,6257.99,6257.99,500],["2019-04-12",6330.76,6403.52,6330.76,6403.52,400],["2019-04-16",6403.52,6403.52,6403.52,6403.52,600],["2019-04-17",6039.69,6330.76,6039.69,6330.76,8100],["2019-04-18",6476.29,6476.29,6476.29,6476.29,100],["2019-04-19",6476.29,6476.29,6476.29,6476.29,0],["2019-04-22",6185.22,6185.22,6185.22,6185.22,1500],["2019-04-23",6185.22,6403.52,6112.45,6403.52,5400],["2019-04-24",6112.45,6112.45,6112.45,6112.45,1500],["2019-04-25",5894.15,5894.15,5894.15,5894.15,1000],["2019-04-26",5675.85,6403.52,5675.85,6403.52,600],["2019-05-02",6476.29,6476.29,6476.29,6476.29,100],["2019-05-03",5530.32,6476.29,5530.32,6476.29,300],["2019-05-06",5675.85,6403.52,5675.85,6403.52,1500],["2019-05-07",6476.29,6476.29,6476.29,6476.29,100],["2019-05-08",5530.32,6621.82,5530.32,6621.82,200],["2019-05-09",5530.32,5530.32,5530.32,5530.32,500],["2019-05-10",6330.76,6330.76,6330.76,6330.76,200],["2019-05-13",5675.85,5675.85,5675.85,5675.85,500],["2019-05-14",5821.38,6185.22,5821.38,6185.22,200],["2019-05-15",6039.69,6039.69,6039.69,6039.69,0],["2019-05-16",6039.69,6039.69,6039.69,6039.69,0],["2019-05-17",6476.29,6476.29,6476.29,6476.29,100],["2019-05-20",5530.32,6621.82,5530.32,6621.82,500],["2019-05-21",5821.38,6476.29,5821.38,6476.29,300],["2019-05-22",5748.62,6549.06,5748.62,6549.06,300],["2019-05-23",5894.15,5894.15,5821.38,5821.38,2000],["2019-05-24",5821.38,5821.38,5821.38,5821.38,0],["2019-05-27",6476.29,6476.29,6476.29,6476.29,100],["2019-05-28",5530.32,6403.52,5530.32,6403.52,300],["2019-05-29",5530.32,6476.29,5530.32,6476.29,300],["2019-05-30",5821.38,6185.22,5821.38,6185.22,2100],["2019-05-31",5821.38,5821.38,5748.62,5748.62,2900],["2019-06-03",6403.52,6403.52,6403.52,6403.52,100],["2019-06-04",5457.55,6403.52,5457.55,6403.52,300],["2019-06-05",5239.25,5748.62,5239.25,5675.85,1100],["2019-06-06",5675.85,5675.85,5675.85,5675.85,0],["2019-06-07",5675.85,5675.85,5603.08,5603.08,3500],["2019-06-10",5603.08,5603.08,5603.08,5603.08,100],["2019-06-11",5603.08,5603.08,5603.08,5603.08,0],["2019-06-12",6039.69,6039.69,6039.69,6039.69,100],["2019-06-13",5166.48,5966.92,5166.48,5966.92,300],["2019-06-14",5821.38,5821.38,5530.32,5530.32,1600],["2019-06-17",5966.92,5966.92,5966.92,5966.92,300],["2019-06-18",5966.92,5966.92,5966.92,5966.92,0],["2019-06-19",5966.92,5966.92,5966.92,5966.92,0],["2019-06-20",5966.92,5966.92,5966.92,5966.92,0],["2019-06-21",5966.92,5966.92,5966.92,5966.92,0],["2019-06-24",5093.71,5821.38,5093.71,5821.38,400],["2019-06-25",5675.85,5675.85,5675.85,5675.85,0],["2019-06-26",5966.92,5966.92,5966.92,5966.92,100],["2019-06-27",5603.08,5603.08,5603.08,5603.08,700],["2019-06-28",5530.32,5530.32,5530.32,5530.32,300],["2019-07-01",5530.32,5530.32,5530.32,5530.32,0],["2019-07-02",5530.32,5530.32,5530.32,5530.32,0],["2019-07-03",5894.15,5966.92,5894.15,5966.92,5000],["2019-07-04",6112.45,6112.45,6112.45,6112.45,100],["2019-07-05",5384.78,5748.62,5384.78,5748.62,1000],["2019-07-08",5748.62,5748.62,5748.62,5748.62,0],["2019-07-09",5675.85,5675.85,5675.85,5675.85,2000],["2019-07-10",5675.85,5675.85,5675.85,5675.85,100],["2019-07-11",5675.85,5675.85,5675.85,5675.85,0],["2019-07-12",5894.15,5894.15,5894.15,5894.15,100],["2019-07-15",5748.62,5748.62,5748.62,5748.62,2000],["2019-07-16",5748.62,5748.62,5748.62,5748.62,300],["2019-07-17",5821.38,5894.15,5821.38,5894.15,2400],["2019-07-18",5966.92,5966.92,5966.92,5966.92,400],["2019-07-19",5966.92,5966.92,5966.92,5966.92,3500],["2019-07-22",5966.92,5966.92,5966.92,5966.92,0],["2019-07-23",5312.01,5530.32,5312.01,5530.32,1100],["2019-07-24",5821.38,5821.38,5821.38,5821.38,1000],["2019-07-25",5821.38,5821.38,5821.38,5821.38,0],["2019-07-26",5821.38,5821.38,5821.38,5821.38,0],["2019-07-29",5821.38,5821.38,5821.38,5821.38,0],["2019-07-30",5384.78,5384.78,5384.78,5384.78,100],["2019-07-31",5384.78,5384.78,5384.78,5384.78,0],["2019-08-01",5966.92,5966.92,5966.92,5966.92,100],["2019-08-02",5093.71,6039.69,5093.71,6039.69,300],["2019-08-05",5457.55,5457.55,5239.25,5457.55,5000],["2019-08-06",5384.78,5384.78,5384.78,5384.78,0],["2019-08-07",5384.78,5384.78,5384.78,5384.78,0],["2019-08-08",5384.78,5384.78,5384.78,5384.78,0],["2019-08-09",5675.85,5675.85,5675.85,5675.85,100],["2019-08-12",5675.85,5675.85,5675.85,5675.85,0],["2019-08-13",5675.85,5675.85,5675.85,5675.85,0],["2019-08-14",5675.85,5675.85,5675.85,5675.85,0],["2019-08-15",5675.85,5675.85,5675.85,5675.85,0],["2019-08-16",5675.85,5675.85,5675.85,5675.85,0],["2019-08-19",5675.85,5675.85,5675.85,5675.85,0],["2019-08-20",5675.85,5675.85,5675.85,5675.85,0],["2019-08-21",5675.85,5675.85,5675.85,5675.85,0],["2019-08-22",5675.85,5675.85,5675.85,5675.85,0],["2019-08-23",5675.85,5675.85,5093.71,5093.71,15800],["2019-08-26",5239.25,5239.25,5239.25,5239.25,0],["2019-08-27",5239.25,5239.25,5239.25,5239.25,0],["2019-08-28",5239.25,5239.25,5239.25,5239.25,0],["2019-08-29",5239.25,5239.25,5239.25,5239.25,0],["2019-08-30",5239.25,5239.25,5239.25,5239.25,3100],["2019-09-03",5239.25,5239.25,5239.25,5239.25,0],["2019-09-04",5239.25,5239.25,5239.25,5239.25,0],["2019-09-05",5239.25,5239.25,5239.25,5239.25,0],["2019-09-06",4802.64,5239.25,4802.64,5239.25,2200],["2019-09-09",4875.41,4875.41,4875.41,4875.41,0],["2019-09-10",4875.41,4875.41,4875.41,4875.41,0],["2019-09-11",4875.41,4875.41,4875.41,4875.41,0],["2019-09-12",4875.41,4875.41,4875.41,4875.41,0],["2019-09-13",4802.64,5239.25,4802.64,5239.25,4200],["2019-09-16",5093.71,5093.71,5093.71,5093.71,0],["2019-09-17",5093.71,5093.71,5093.71,5093.71,0],["2019-09-18",5093.71,5093.71,5093.71,5093.71,0],["2019-09-19",5093.71,5093.71,5093.71,5093.71,0],["2019-09-20",5093.71,5821.38,5093.71,5821.38,25800],["2019-09-23",5748.62,5748.62,5748.62,5748.62,0],["2019-09-24",5748.62,5748.62,5748.62,5748.62,0],["2019-09-25",5748.62,5748.62,5748.62,5748.62,0],["2019-09-26",5748.62,5748.62,5748.62,5748.62,0],["2019-09-27",4948.18,5748.62,4948.18,5748.62,4900],["2019-09-30",5748.62,5748.62,5748.62,5748.62,100],["2019-10-01",5166.48,5166.48,5166.48,5166.48,100],["2019-10-02",5675.85,5675.85,5675.85,5675.85,100],["2019-10-03",5530.32,5675.85,5530.32,5675.85,3700],["2019-10-04",5603.08,5821.38,5603.08,5821.38,200],["2019-10-07",5821.38,5821.38,5821.38,5821.38,2500],["2019-10-08",6112.45,6112.45,6112.45,6112.45,100],["2019-10-09",6112.45,6112.45,6039.69,6039.69,3500],["2019-10-10",6112.45,6112.45,6112.45,6112.45,0],["2019-10-11",6434.16,6434.16,6434.16,6434.16,100],["2019-10-14",6675.44,6675.44,6675.44,6675.44,100],["2019-10-15",6675.44,6675.44,6675.44,6675.44,0],["2019-10-16",6675.44,6675.44,6675.44,6675.44,0],["2019-10-17",6675.44,6675.44,6675.44,6675.44,0],["2019-10-18",6675.44,6675.44,6675.44,6675.44,0],["2019-10-21",6675.44,6675.44,6675.44,6675.44,0],["2019-10-22",6675.44,6675.44,6675.44,6675.44,0],["2019-10-23",6675.44,6675.44,6675.44,6675.44,0],["2019-10-24",7640.57,7640.57,7640.57,7640.57,100],["2019-10-25",8766.55,8766.55,6514.59,6514.59,900],["2019-10-28",6755.87,6755.87,6755.87,6755.87,0],["2019-10-29",6755.87,6755.87,6755.87,6755.87,0],["2019-10-30",6032.03,6032.03,6032.03,6032.03,25000],["2019-10-31",6032.03,6032.03,6032.03,6032.03,0],["2019-11-01",6032.03,6032.03,6032.03,6032.03,0],["2019-11-04",6032.03,6032.03,6032.03,6032.03,0],["2019-11-05",6032.03,6032.03,6032.03,6032.03,0],["2019-11-06",6032.03,6032.03,6032.03,6032.03,0],["2019-11-07",6032.03,6032.03,6032.03,6032.03,0],["2019-11-08",6032.03,6032.03,6032.03,6032.03,0],["2019-11-11",6032.03,6032.03,6032.03,6032.03,0],["2019-11-12",6032.03,6032.03,6032.03,6032.03,0],["2019-11-13",6032.03,6032.03,6032.03,6032.03,8900],["2019-11-14",6032.03,6032.03,6032.03,6032.03,0],["2019-11-15",6032.03,6032.03,6032.03,6032.03,0],["2019-11-18",6032.03,6032.03,6032.03,6032.03,0],["2019-11-19",6032.03,6032.03,6032.03,6032.03,0],["2019-11-20",6032.03,6032.03,6032.03,6032.03,0],["2019-11-21",6032.03,6032.03,6032.03,6032.03,0],["2019-11-22",6032.03,6032.03,6032.03,6032.03,0],["2019-11-25",6032.03,6032.03,6032.03,6032.03,0],["2019-11-26",6032.03,6032.03,6032.03,6032.03,0],["2019-11-27",6032.03,6032.03,6032.03,6032.03,0],["2019-11-28",6032.03,6032.03,6032.03,6032.03,0],["2019-11-29",6032.03,6032.03,6032.03,6032.03,0],["2019-12-02",6032.03,6032.03,6032.03,6032.03,0],["2019-12-03",6032.03,6032.03,6032.03,6032.03,0],["2019-12-04",6032.03,6032.03,6032.03,6032.03,0],["2019-12-05",6032.03,6032.03,6032.03,6032.03,0],["2019-12-06",6032.03,6032.03,6032.03,6032.03,0],["2019-12-09",6032.03,6032.03,6032.03,6032.03,0],["2019-12-10",6032.03,6032.03,6032.03,6032.03,0],["2019-12-11",5227.76,5227.76,5147.33,5227.76,900],["2019-12-12",5227.76,5951.6,5227.76,5549.46,500],["2019-12-13",5469.04,5469.04,5469.04,5469.04,0],["2019-12-16",5469.04,5629.89,5469.04,5629.89,3300],["2019-12-17",5629.89,5629.89,5469.04,5469.04,2400],["2019-12-18",5388.61,5388.61,5388.61,5388.61,300],["2019-12-19",5388.61,5388.61,5388.61,5388.61,0],["2019-12-20",5951.6,5951.6,5951.6,5951.6,100],["2019-12-23",5951.6,5951.6,5951.6,5951.6,0],["2019-12-24",5951.6,5951.6,5951.6,5951.6,0],["2019-12-25",5951.6,5951.6,5951.6,5951.6,0],["2019-12-26",5951.6,5951.6,5951.6,5951.6,0],["2019-12-27",5951.6,5951.6,5951.6,5951.6,0],["2019-12-30",5951.6,5951.6,5951.6,5951.6,0],["2019-12-31",5951.6,5951.6,5951.6,5951.6,0],["2020-01-02",5951.6,5951.6,5951.6,5951.6,0],["2020-01-03",5871.17,5871.17,5629.89,5629.89,1500],["2020-01-06",5710.32,5710.32,5710.32,5710.32,0],["2020-01-07",5710.32,5710.32,5710.32,5710.32,100],["2020-01-08",5710.32,5710.32,5710.32,5710.32,0],["2020-01-09",5710.32,5710.32,5710.32,5710.32,0],["2020-01-10",5710.32,5710.32,5710.32,5710.32,0],["2020-01-13",5710.32,5710.32,5710.32,5710.32,0],["2020-01-14",5710.32,5710.32,5710.32,5710.32,0],["2020-01-15",5710.32,5710.32,5710.32,5710.32,0],["2020-01-16",5066.9,5066.9,5066.9,5066.9,300],["2020-01-17",5066.9,5066.9,5066.9,5066.9,500],["2020-01-20",5066.9,5147.33,5066.9,5066.9,2100],["2020-01-21",5549.46,5549.46,5549.46,5549.46,100],["2020-01-22",5549.46,5549.46,5549.46,5549.46,0],["2020-01-30",6353.73,6353.73,6353.73,6353.73,100],["2020-01-31",6112.45,6112.45,6112.45,6112.45,100],["2020-02-03",6112.45,6112.45,6112.45,6112.45,0],["2020-02-04",6112.45,6112.45,6112.45,6112.45,0],["2020-02-05",6112.45,6112.45,6112.45,6112.45,0],["2020-02-06",6112.45,6112.45,6112.45,6112.45,0],["2020-02-07",6112.45,6112.45,6112.45,6112.45,0],["2020-02-10",6112.45,6112.45,6112.45,6112.45,0],["2020-02-11",6112.45,6112.45,6112.45,6112.45,0],["2020-02-12",6112.45,6112.45,6112.45,6112.45,0],["2020-02-13",6112.45,6112.45,6112.45,6112.45,0],["2020-02-14",6112.45,6112.45,6112.45,6112.45,0],["2020-02-17",6112.45,6112.45,6112.45,6112.45,0],["2020-02-18",6112.45,6112.45,6112.45,6112.45,0],["2020-02-19",6112.45,6112.45,6112.45,6112.45,0],["2020-02-20",6112.45,6112.45,6112.45,6112.45,0],["2020-02-21",6112.45,6112.45,6112.45,6112.45,0],["2020-02-24",6112.45,6112.45,6112.45,6112.45,0],["2020-02-25",6112.45,6112.45,6112.45,6112.45,0],["2020-02-26",5227.76,5227.76,5227.76,5227.76,300],["2020-02-27",5227.76,5227.76,5227.76,5227.76,0],["2020-02-28",5227.76,5227.76,4584.34,4584.34,2000],["2020-03-02",4906.05,4906.05,4906.05,4906.05,0],["2020-03-03",4906.05,4906.05,4906.05,4906.05,0],["2020-03-04",5549.46,5549.46,5549.46,5549.46,100],["2020-03-05",5549.46,5549.46,5549.46,5549.46,0],["2020-03-06",5549.46,5549.46,5549.46,5549.46,0],["2020-03-09",5549.46,5549.46,5549.46,5549.46,0],["2020-03-10",6353.73,6353.73,6353.73,6353.73,1500],["2020-03-11",6353.73,6353.73,6353.73,6353.73,0],["2020-03-12",6353.73,6353.73,6353.73,6353.73,0],["2020-03-13",6353.73,6353.73,6353.73,6353.73,0],["2020-03-16",6353.73,6353.73,6353.73,6353.73,0],["2020-03-17",6353.73,6353.73,6353.73,6353.73,0],["2020-03-18",6353.73,6353.73,6353.73,6353.73,0],["2020-03-19",6353.73,6353.73,6353.73,6353.73,1700],["2020-03-20",6353.73,6353.73,6353.73,6353.73,0],["2020-03-23",6353.73,6353.73,6353.73,6353.73,0],["2020-03-24",6353.73,6353.73,6353.73,6353.73,0],["2020-03-25",6353.73,6353.73,6353.73,6353.73,0],["2020-03-26",6353.73,6353.73,6353.73,6353.73,0],["2020-03-27",6353.73,6353.73,6353.73,6353.73,0],["2020-03-30",6353.73,6353.73,6353.73,6353.73,0],["2020-03-31",6353.73,6353.73,6353.73,6353.73,0],["2020-04-01",5469.04,5469.04,5469.04,5469.04,1100],["2020-04-03",5388.61,5388.61,5388.61,5388.61,200],["2020-04-06",5388.61,5388.61,5388.61,5388.61,0],["2020-04-07",5227.76,5227.76,5227.76,5227.76,100],["2020-04-08",5227.76,5227.76,5227.76,5227.76,0],["2020-04-09",5227.76,5227.76,5227.76,5227.76,1900],["2020-04-10",5227.76,5227.76,4503.91,4503.91,2500],["2020-04-13",5066.9,5066.9,5066.9,5066.9,0],["2020-04-14",5066.9,5066.9,5066.9,5066.9,0],["2020-04-15",5066.9,5066.9,5066.9,5066.9,100],["2020-04-16",5066.9,5066.9,5066.9,5066.9,0],["2020-04-17",5066.9,5066.9,5066.9,5066.9,0],["2020-04-20",5066.9,5066.9,5066.9,5066.9,0],["2020-04-21",4343.06,4343.06,4343.06,4343.06,1500],["2020-04-22",4986.48,4986.48,4986.48,4986.48,100],["2020-04-23",4986.48,4986.48,4986.48,4986.48,0],["2020-04-24",4986.48,4986.48,4986.48,4986.48,0],["2020-04-27",4986.48,4986.48,4986.48,4986.48,0],["2020-04-28",4986.48,4986.48,4986.48,4986.48,0],["2020-04-29",4986.48,4986.48,4986.48,4986.48,0],["2020-05-04",4986.48,4986.48,4986.48,4986.48,0],["2020-05-05",4986.48,4986.48,4986.48,4986.48,200],["2020-05-06",4986.48,4986.48,4986.48,4986.48,300],["2020-05-07",4825.62,4825.62,4825.62,4825.62,100],["2020-05-08",4986.48,4986.48,4986.48,4986.48,2000],["2020-05-11",4986.48,4986.48,4986.48,4986.48,0],["2020-05-12",5629.89,5629.89,5629.89,5629.89,100],["2020-05-13",5629.89,5629.89,5629.89,5629.89,0],["2020-05-14",5629.89,5629.89,5629.89,5629.89,0],["2020-05-15",5629.89,5629.89,5629.89,5629.89,0],["2020-05-18",5629.89,5629.89,5629.89,5629.89,0],["2020-05-19",5629.89,5629.89,5629.89,5629.89,0],["2020-05-20",5629.89,5629.89,5629.89,5629.89,0],["2020-05-21",5629.89,5629.89,5629.89,5629.89,0],["2020-05-22",5629.89,5629.89,5629.89,5629.89,0],["2020-05-25",5388.61,5388.61,5388.61,5388.61,100],["2020-05-26",6192.88,6192.88,6192.88,6192.88,100],["2020-05-27",6192.88,6192.88,6192.88,6192.88,0],["2020-05-28",6192.88,6192.88,6192.88,6192.88,0],["2020-05-29",6192.88,6192.88,6192.88,6192.88,0],["2020-06-01",6192.88,6192.88,6192.88,6192.88,0],["2020-06-02",6192.88,6192.88,6192.88,6192.88,0],["2020-06-03",6192.88,6192.88,6192.88,6192.88,0],["2020-06-04",6192.88,6192.88,6192.88,6192.88,0],["2020-06-05",6192.88,6192.88,6192.88,6192.88,0],["2020-06-08",5308.18,5549.46,5308.18,5308.18,15500],["2020-06-09",5308.18,5308.18,5308.18,5308.18,0],["2020-06-10",6032.03,6032.03,4584.34,4664.77,15300],["2020-06-11",4423.49,4423.49,4262.63,4262.63,3600],["2020-06-12",5066.9,5066.9,3860.5,3860.5,10500],["2020-06-15",3940.92,4423.49,3940.92,4423.49,300],["2020-06-16",3860.5,4101.78,3860.5,4101.78,3600],["2020-06-17",4584.34,4584.34,4021.35,4021.35,6100],["2020-06-18",4423.49,4423.49,4182.21,4182.21,1100],["2020-06-19",4423.49,4423.49,4423.49,4423.49,0],["2020-06-22",4021.35,4101.78,4021.35,4101.78,4700],["2020-06-23",4343.06,4343.06,4262.63,4262.63,400],["2020-06-24",4343.06,4343.06,4021.35,4101.78,2000],["2020-06-25",4101.78,4101.78,4101.78,4101.78,1000],["2020-06-26",4101.78,4101.78,4101.78,4101.78,1000],["2020-06-29",4343.06,4423.49,4343.06,4423.49,700],["2020-06-30",4423.49,4423.49,4423.49,4423.49,0],["2020-07-01",4423.49,4423.49,4423.49,4423.49,0],["2020-07-02",4423.49,4423.49,4423.49,4423.49,0],["2020-07-03",4423.49,4423.49,4423.49,4423.49,1500],["2020-07-06",4021.35,4182.21,3940.92,4182.21,8700],["2020-07-07",4021.35,4021.35,4021.35,4021.35,0],["2020-07-08",4101.78,4182.21,4101.78,4182.21,4000],["2020-07-09",4182.21,4182.21,4182.21,4182.21,2000],["2020-07-10",4182.21,4182.21,4182.21,4182.21,0],["2020-07-13",4182.21,4182.21,4182.21,4182.21,0],["2020-07-14",4021.35,4021.35,4021.35,4021.35,500],["2020-07-15",4021.35,4021.35,4021.35,4021.35,0],["2020-07-16",4021.35,4021.35,4021.35,4021.35,1500],["2020-07-17",4021.35,4021.35,4021.35,4021.35,0],["2020-07-20",4021.35,4021.35,4021.35,4021.35,0],["2020-07-21",4262.63,4262.63,4021.35,4021.35,3000],["2020-07-22",4101.78,4101.78,4021.35,4021.35,5500],["2020-07-23",4021.35,4021.35,4021.35,4021.35,0],["2020-07-24",3699.64,3699.64,3538.79,3538.79,2500],["2020-07-27",4021.35,4101.78,3136.65,3940.92,36900],["2020-07-28",3217.08,3699.64,3056.23,3699.64,9100],["2020-07-29",3458.36,3458.36,3458.36,3458.36,100],["2020-07-30",3699.64,3699.64,3377.93,3699.64,1700],["2020-07-31",3458.36,3619.22,3458.36,3619.22,1600],["2020-08-03",3619.22,3619.22,3458.36,3619.22,900],["2020-08-04",3619.22,3699.64,3619.22,3699.64,3100],["2020-08-05",3860.5,3860.5,3860.5,3860.5,300],["2020-08-06",3860.5,3860.5,3538.79,3619.22,2200],["2020-08-07",3780.07,3780.07,3699.64,3699.64,700],["2020-08-10",3699.64,3699.64,3619.22,3619.22,1000],["2020-08-11",3699.64,3699.64,3699.64,3699.64,100],["2020-08-12",3619.22,3619.22,3619.22,3619.22,100],["2020-08-13",3619.22,3619.22,3619.22,3619.22,3500],["2020-08-14",3619.22,3619.22,3619.22,3619.22,0],["2020-08-17",3780.07,3780.07,3780.07,3780.07,100],["2020-08-18",3619.22,3619.22,3619.22,3619.22,100],["2020-08-19",3619.22,3619.22,3619.22,3619.22,0],["2020-08-20",3619.22,3619.22,3619.22,3619.22,0],["2020-08-21",3619.22,3619.22,3619.22,3619.22,0],["2020-08-24",4101.78,4101.78,3619.22,3860.5,3300],["2020-08-25",3860.5,3860.5,3780.07,3780.07,8900],["2020-08-26",3860.5,3860.5,3780.07,3780.07,13500],["2020-08-27",3860.5,3860.5,3860.5,3860.5,5000],["2020-08-28",3860.5,4182.21,3860.5,3860.5,9800],["2020-08-31",4101.78,4101.78,4021.35,4021.35,3200],["2020-09-01",4021.35,4021.35,4021.35,4021.35,5200],["2020-09-03",4262.63,4262.63,4101.78,4101.78,1000],["2020-09-04",4101.78,4182.21,4101.78,4182.21,3400],["2020-09-07",4182.21,4262.63,4182.21,4262.63,2100],["2020-09-08",4182.21,4664.77,4182.21,4343.06,1600],["2020-09-09",4423.49,4423.49,4343.06,4343.06,600],["2020-09-10",4343.06,4343.06,4343.06,4343.06,1000],["2020-09-11",4343.06,4503.91,4343.06,4503.91,2500],["2020-09-14",4423.49,4503.91,4423.49,4503.91,10300],["2020-09-15",4584.34,5066.9,4584.34,5066.9,57900],["2020-09-16",5469.04,5549.46,4986.48,4986.48,1100],["2020-09-17",4906.05,5066.9,4745.19,4745.19,21400],["2020-09-18",4503.91,4906.05,4503.91,4825.62,7700],["2020-09-21",4825.62,4825.62,4584.34,4664.77,6800],["2020-09-22",4825.62,4825.62,4584.34,4584.34,5800],["2020-09-23",4906.05,4906.05,4906.05,4906.05,14800],["2020-09-24",5147.33,5147.33,4584.34,4584.34,1600],["2020-09-25",4664.77,4664.77,4584.34,4584.34,7900],["2020-09-28",4664.77,4664.77,4664.77,4664.77,100],["2020-09-29",4825.62,4825.62,4584.34,4584.34,4000],["2020-09-30",4745.19,4745.19,4745.19,4745.19,0],["2020-10-01",4584.34,4664.77,4423.49,4664.77,38500],["2020-10-02",4503.91,4503.91,4503.91,4503.91,7900],["2020-10-05",4584.34,4584.34,4584.34,4584.34,1000],["2020-10-06",4584.34,4584.34,4584.34,4584.34,1000],["2020-10-07",4745.19,4906.05,4664.77,4906.05,1600],["2020-10-08",4745.19,4745.19,4745.19,4745.19,0],["2020-10-09",4745.19,4745.19,4745.19,4745.19,0],["2020-10-12",4745.19,4745.19,4745.19,4745.19,0],["2020-10-13",4664.77,4664.77,4584.34,4584.34,7800],["2020-10-14",4584.34,4584.34,4584.34,4584.34,0],["2020-10-15",4825.62,4825.62,4825.62,4825.62,100],["2020-10-16",4825.62,4825.62,4825.62,4825.62,0],["2020-10-19",4825.62,4825.62,4825.62,4825.62,0],["2020-10-20",4825.62,4825.62,4825.62,4825.62,0],["2020-10-21",4745.19,4745.19,4745.19,4745.19,600],["2020-10-22",4664.77,4664.77,4664.77,4664.77,1500],["2020-10-23",4664.77,4664.77,4664.77,4664.77,100],["2020-10-26",5308.18,5308.18,4745.19,4745.19,3600],["2020-10-27",4745.19,4745.19,4745.19,4745.19,1200],["2020-10-28",5388.61,5388.61,4584.34,4584.34,2800],["2020-10-29",4664.77,4664.77,4664.77,4664.77,0],["2020-10-30",5308.18,5308.18,5308.18,5308.18,100],["2020-11-02",4664.77,4664.77,4664.77,4664.77,100],["2020-11-03",4664.77,4664.77,4664.77,4664.77,0],["2020-11-04",4664.77,4664.77,4664.77,4664.77,1500],["2020-11-05",4664.77,4664.77,4664.77,4664.77,1500],["2020-11-06",4664.77,4664.77,4664.77,4664.77,0],["2020-11-09",4584.34,4664.77,4584.34,4664.77,6200],["2020-11-10",4584.34,4664.77,4584.34,4664.77,7100],["2020-11-11",4584.34,5227.76,4584.34,4664.77,25200],["2020-11-12",4906.05,4906.05,4906.05,4906.05,0],["2020-11-13",4906.05,4906.05,4906.05,4906.05,0],["2020-11-16",4664.77,4986.48,4664.77,4906.05,10200],["2020-11-17",4664.77,4906.05,4664.77,4906.05,41600],["2020-11-18",4906.05,5227.76,4906.05,4986.48,97900],["2020-11-19",5066.9,5066.9,4986.48,4986.48,48100],["2020-11-20",4986.48,4986.48,4906.05,4906.05,29500],["2020-11-23",4906.05,4906.05,4825.62,4906.05,42400],["2020-11-24",4906.05,4906.05,4825.62,4906.05,72200],["2020-11-25",4906.05,4906.05,4825.62,4906.05,53300],["2020-11-26",4906.05,4906.05,4825.62,4825.62,37200],["2020-11-27",5475.22,5475.22,4732.82,4825.62,31400],["2020-11-30",4640.02,4825.62,4547.22,4640.02,9500],["2020-12-01",4547.22,4640.02,4547.22,4640.02,19600],["2020-12-02",4640.02,4640.02,4640.02,4640.02,36700],["2020-12-03",4640.02,4732.82,4640.02,4732.82,56400],["2020-12-04",4825.62,5289.62,4825.62,5289.62,273600],["2020-12-07",5289.62,5846.43,5196.82,5753.63,204300],["2020-12-08",6124.83,6403.23,5939.23,6124.83,77800],["2020-12-09",6032.03,6124.83,5753.63,5939.23,33800],["2020-12-10",5568.02,5753.63,5196.82,5196.82,88600],["2020-12-11",5289.62,5382.42,5104.02,5196.82,22800],["2020-12-14",5289.62,5846.43,5196.82,5475.22,14900],["2020-12-15",5568.02,5568.02,5475.22,5475.22,26400],["2020-12-16",5568.02,5846.43,5382.42,5382.42,39000],["2020-12-17",5475.22,5475.22,5382.42,5475.22,68200],["2020-12-18",5475.22,5846.43,5382.42,5660.83,109200],["2020-12-21",5660.83,5753.63,5568.02,5568.02,17700],["2020-12-22",5475.22,5753.63,5475.22,5568.02,19200],["2020-12-23",5753.63,5846.43,5660.83,5660.83,19700],["2020-12-24",5660.83,5660.83,5568.02,5568.02,12400],["2020-12-25",5568.02,5846.43,5568.02,5846.43,3600],["2020-12-28",5753.63,5753.63,5568.02,5568.02,8100],["2020-12-29",5660.83,5660.83,5660.83,5660.83,2000],["2020-12-30",5753.63,5939.23,5753.63,5846.43,27200],["2020-12-31",5846.43,5846.43,5753.63,5846.43,8100],["2021-01-04",5753.63,5753.63,5753.63,5753.63,12600],["2021-01-05",5846.43,6496.03,5846.43,6310.43,85900],["2021-01-06",6310.43,6588.83,6310.43,6496.03,31400],["2021-01-07",6403.23,6681.63,6310.43,6681.63,21200],["2021-01-08",6310.43,6310.43,5939.23,6310.43,11200],["2021-01-11",6032.03,6124.83,5753.63,6032.03,29700],["2021-01-12",6032.03,6217.63,6032.03,6217.63,13900],["2021-01-13",6124.83,6310.43,6124.83,6217.63,5800],["2021-01-14",6310.43,6310.43,6217.63,6217.63,400],["2021-01-15",6310.43,6310.43,6032.03,6032.03,17300],["2021-01-18",6310.43,6310.43,5939.23,5939.23,13700],["2021-01-19",6217.63,6217.63,5660.83,5753.63,11100],["2021-01-20",5846.43,5846.43,5753.63,5753.63,50000],["2021-01-21",5753.63,6310.43,5753.63,6310.43,28100],["2021-01-22",6217.63,6310.43,6124.83,6124.83,18900],["2021-01-25",6217.63,6217.63,6032.03,6124.83,35900],["2021-01-26",6310.43,6310.43,6032.03,6032.03,9200],["2021-01-27",5939.23,6124.83,5939.23,5939.23,4900],["2021-01-28",5753.63,5753.63,5196.82,5196.82,24600],["2021-01-29",5382.42,5382.42,5382.42,5382.42,0],["2021-02-01",5382.42,5475.22,5382.42,5475.22,4400],["2021-02-02",5475.22,5475.22,5475.22,5475.22,0],["2021-02-03",6032.03,6032.03,6032.03,6032.03,200],["2021-02-04",6032.03,6032.03,6032.03,6032.03,1300],["2021-02-05",6032.03,6032.03,6032.03,6032.03,3500],["2021-02-08",5939.23,6310.43,5846.43,6310.43,5900],["2021-02-09",5939.23,5939.23,5939.23,5939.23,0],["2021-02-17",6124.83,6124.83,6124.83,6124.83,100],["2021-02-18",6032.03,6124.83,6032.03,6124.83,7800],["2021-02-19",6124.83,6124.83,6124.83,6124.83,0],["2021-02-22",6124.83,6124.83,5939.23,5939.23,7700],["2021-02-23",5846.43,5939.23,5568.02,5939.23,20300],["2021-02-24",5846.43,6032.03,5846.43,5939.23,9200],["2021-02-25",5846.43,5846.43,5846.43,5846.43,100],["2021-02-26",6032.03,6032.03,6032.03,6032.03,100],["2021-03-01",6032.03,6217.63,6032.03,6032.03,5200],["2021-03-02",6124.83,6124.83,6124.83,6124.83,4900],["2021-03-03",6124.83,6960.03,6124.83,6496.03,34500],["2021-03-04",6496.03,6496.03,6403.23,6496.03,38000],["2021-03-05",6496.03,6496.03,6496.03,6496.03,0],["2021-03-08",6124.83,6681.63,5846.43,6681.63,5300],["2021-03-09",6681.63,6681.63,6496.03,6681.63,11300],["2021-03-10",6774.43,6774.43,6681.63,6681.63,7700],["2021-03-11",6681.63,6681.63,6681.63,6681.63,6600],["2021-03-12",6310.43,6681.63,6217.63,6681.63,21900],["2021-03-15",6681.63,6681.63,6681.63,6681.63,26700],["2021-03-16",6681.63,6867.23,6681.63,6681.63,27300],["2021-03-17",6774.43,6774.43,6681.63,6774.43,9500],["2021-03-18",6681.63,6867.23,6681.63,6774.43,7300],["2021-03-19",6774.43,6774.43,6774.43,6774.43,1010],["2021-03-22",6867.23,6960.03,6867.23,6867.23,6200],["2021-03-23",7052.83,7052.83,7052.83,7052.83,600],["2021-03-24",6496.03,7980.84,6496.03,7424.03,36300],["2021-03-25",6960.03,7145.63,6867.23,7145.63,6400],["2021-03-26",7145.63,7145.63,7052.83,7052.83,6200],["2021-03-29",6960.03,6960.03,6960.03,6960.03,5600],["2021-03-30",6960.03,7052.83,6960.03,7052.83,13500],["2021-03-31",7238.43,7516.83,7238.43,7424.03,21200],["2021-04-01",7424.03,7609.63,7424.03,7424.03,7200],["2021-04-02",7424.03,7516.83,7424.03,7424.03,28500],["2021-04-05",7424.03,7609.63,7424.03,7516.83,17600],["2021-04-06",7516.83,7516.83,7424.03,7424.03,27100],["2021-04-07",7516.83,7516.83,7424.03,7516.83,15600],["2021-04-08",7702.43,7888.03,7424.03,7424.03,24000],["2021-04-09",7424.03,7888.03,7424.03,7795.23,2700],["2021-04-12",7702.43,7702.43,7702.43,7702.43,10100],["2021-04-13",7702.43,7702.43,7424.03,7424.03,65100],["2021-04-14",7609.63,7609.63,7331.23,7331.23,82100],["2021-04-15",7424.03,7424.03,7424.03,7424.03,15000],["2021-04-16",7331.23,7331.23,7331.23,7331.23,3000],["2021-04-19",7424.03,7424.03,7331.23,7424.03,51500],["2021-04-20",7424.03,7795.23,7424.03,7702.43,52800],["2021-04-22",7702.43,7888.03,7516.83,7888.03,7700],["2021-04-23",7516.83,8723.24,7424.03,8630.44,125900],["2021-04-26",8537.64,8908.84,8537.64,8908.84,108400],["2021-04-27",9744.04,10208.05,9744.04,10208.05,123500],["2021-04-28",10208.05,10300.85,8630.44,8630.44,65200],["2021-04-29",8630.44,9280.04,8073.64,8537.64,30900],["2021-05-04",8444.84,8723.24,8073.64,8630.44,21300],["2021-05-05",8444.84,8444.84,7888.03,8259.24,15200],["2021-05-06",8259.24,8352.04,7980.84,7980.84,19900],["2021-05-07",7888.03,7980.84,7424.03,7795.23,35300],["2021-05-10",7424.03,7702.43,7424.03,7702.43,46800],["2021-05-11",7424.03,8352.04,7424.03,7980.84,36700],["2021-05-12",7888.03,7980.84,7795.23,7888.03,5100],["2021-05-13",7888.03,7980.84,7888.03,7888.03,13000],["2021-05-14",7795.23,7888.03,7702.43,7702.43,4700],["2021-05-17",7609.63,7609.63,7516.83,7516.83,17800],["2021-05-18",7516.83,7609.63,7516.83,7609.63,13200],["2021-05-19",7795.23,7795.23,7516.83,7702.43,26400],["2021-05-20",7331.23,7609.63,7331.23,7609.63,7000],["2021-05-21",7516.83,7609.63,7424.03,7609.63,8300],["2021-05-24",7516.83,7609.63,7516.83,7609.63,8100],["2021-05-25",8630.44,8630.44,7980.84,7980.84,3000],["2021-05-26",7980.84,9465.64,7331.23,7795.23,26600],["2021-05-27",7888.03,7888.03,7516.83,7516.83,8500],["2021-05-28",7516.83,7888.03,7424.03,7702.43,10300],["2021-05-31",7516.83,7609.63,7238.43,7609.63,17100],["2021-06-01",7516.83,7609.63,7424.03,7424.03,7500],["2021-06-02",7331.23,7609.63,7331.23,7609.63,13400],["2021-06-03",7145.63,7609.63,7145.63,7331.23,12100],["2021-06-04",7331.23,7424.03,7331.23,7424.03,5300],["2021-06-07",7331.23,7424.03,7331.23,7424.03,22200],["2021-06-08",7424.03,7795.23,7424.03,7516.83,37800],["2021-06-09",7424.03,7609.63,7238.43,7609.63,15400],["2021-06-10",8259.24,8259.24,7145.63,7145.63,32400],["2021-06-11",7238.43,7331.23,7052.83,7331.23,5000],["2021-06-14",7424.03,7424.03,7331.23,7424.03,1000],["2021-06-15",7238.43,7424.03,7238.43,7331.23,15300],["2021-06-16",7052.83,7238.43,7052.83,7238.43,1600],["2021-06-17",7238.43,7238.43,7238.43,7238.43,0],["2021-06-18",7424.03,7424.03,7331.23,7331.23,2000],["2021-06-21",7424.03,7516.83,7424.03,7424.03,2800],["2021-06-22",7424.03,7424.03,7424.03,7424.03,5000],["2021-06-23",7331.23,7424.03,7238.43,7424.03,400],["2021-06-24",7238.43,7238.43,7238.43,7238.43,3000],["2021-06-25",7238.43,7238.43,7238.43,7238.43,1300],["2021-06-28",7331.23,7424.03,7331.23,7424.03,19700],["2021-06-29",7424.03,7424.03,7424.03,7424.03,200],["2021-06-30",7145.63,7238.43,7145.63,7238.43,4200],["2021-07-01",7145.63,7145.63,7145.63,7145.63,700],["2021-07-02",7145.63,7145.63,7052.83,7052.83,2700],["2021-07-05",7331.23,7331.23,7052.83,7238.43,2400],["2021-07-06",7238.43,7238.43,6774.43,6774.43,1500],["2021-07-07",7516.83,7516.83,7145.63,7145.63,4100],["2021-07-08",7145.63,7145.63,7145.63,7145.63,5700],["2021-07-09",7145.63,7145.63,7145.63,7145.63,0],["2021-07-12",7145.63,7145.63,7145.63,7145.63,0],["2021-07-13",7145.63,7145.63,7145.63,7145.63,0],["2021-07-14",6496.03,6588.83,6496.03,6496.03,4400],["2021-07-15",6960.03,6960.03,6588.83,6588.83,4100],["2021-07-16",6681.63,6960.03,6681.63,6960.03,2200],["2021-07-19",6960.03,6960.03,6960.03,6960.03,100],["2021-07-20",6960.03,6960.03,6588.83,6588.83,12400],["2021-07-21",6124.83,6681.63,6032.03,6588.83,13100],["2021-07-22",6774.43,7052.83,6774.43,6960.03,1800],["2021-07-23",6960.03,6960.03,6960.03,6960.03,0],["2021-07-26",6774.43,6774.43,6774.43,6774.43,1500],["2021-07-27",6681.63,6681.63,6496.03,6496.03,2200],["2021-07-28",6960.03,6960.03,6588.83,6588.83,7600],["2021-07-29",6588.83,6588.83,6588.83,6588.83,1500],["2021-07-30",6588.83,6588.83,6588.83,6588.83,1300],["2021-08-02",6588.83,6588.83,6588.83,6588.83,3300],["2021-08-03",6588.83,6588.83,6588.83,6588.83,2600],["2021-08-04",6588.83,6588.83,6496.03,6496.03,5100],["2021-08-05",6496.03,6681.63,6496.03,6681.63,4300],["2021-08-06",7145.63,7145.63,7145.63,7145.63,100],["2021-08-09",6496.03,6588.83,6496.03,6496.03,5500],["2021-08-10",6774.43,6774.43,6774.43,6774.43,100],["2021-08-11",6496.03,6774.43,6496.03,6774.43,300],["2021-08-12",6681.63,6681.63,6681.63,6681.63,2300],["2021-08-13",6681.63,6681.63,6681.63,6681.63,7000],["2021-08-16",6681.63,6681.63,6681.63,6681.63,300],["2021-08-17",6588.83,6681.63,6588.83,6681.63,4200],["2021-08-18",6681.63,6774.43,6681.63,6774.43,4600],["2021-08-19",6681.63,6681.63,6681.63,6681.63,4300],["2021-08-20",6310.43,7238.43,6310.43,6774.43,7900],["2021-08-23",6681.63,6960.03,6681.63,6960.03,19100],["2021-08-24",6867.23,6867.23,6867.23,6867.23,9000],["2021-08-25",7052.83,7052.83,7052.83,7052.83,100],["2021-08-26",6774.43,6774.43,6681.63,6681.63,1800],["2021-08-27",6588.83,6588.83,6588.83,6588.83,1000],["2021-08-30",7238.43,7238.43,7145.63,7145.63,400],["2021-08-31",6496.03,7052.83,6496.03,7052.83,9200],["2021-09-01",7888.03,7888.03,6681.63,6960.03,11400],["2021-09-06",6774.43,7145.63,6774.43,7145.63,4800],["2021-09-07",7145.63,7145.63,7145.63,7145.63,200],["2021-09-08",7145.63,7145.63,7145.63,7145.63,0],["2021-09-09",7145.63,7145.63,7145.63,7145.63,0],["2021-09-10",7238.43,7238.43,7145.63,7238.43,18800],["2021-09-13",7424.03,7424.03,7145.63,7145.63,2900],["2021-09-14",7424.03,7609.63,7424.03,7516.83,57700],["2021-09-15",7702.43,7702.43,7702.43,7702.43,100],["2021-09-16",7795.23,7980.84,7702.43,7702.43,18600],["2021-09-17",7888.03,7888.03,7795.23,7795.23,3100],["2021-09-20",7888.03,7888.03,7888.03,7888.03,4900],["2021-09-21",8816.04,8816.04,7609.63,7609.63,346400],["2021-09-22",7609.63,8166.44,7609.63,7795.23,15400],["2021-09-23",8166.44,8166.44,7795.23,7888.03,3200],["2021-09-24",7888.03,7888.03,7888.03,7888.03,0],["2021-09-27",7795.23,7795.23,7702.43,7702.43,2600],["2021-09-28",7702.43,7702.43,7702.43,7702.43,2800],["2021-09-29",7702.43,7702.43,7609.63,7609.63,1400],["2021-09-30",7795.23,7888.03,7795.23,7795.23,7300],["2021-10-01",7795.23,7795.23,7795.23,7795.23,0],["2021-10-04",7795.23,7795.23,7795.23,7795.23,0],["2021-10-05",7795.23,7888.03,7795.23,7888.03,800],["2021-10-06",7795.23,7888.03,7795.23,7888.03,11300],["2021-10-07",7888.03,7888.03,7702.43,7702.43,7400],["2021-10-08",7702.43,7888.03,7702.43,7888.03,2700],["2021-10-11",7795.23,7795.23,7795.23,7795.23,3900],["2021-10-12",7795.23,8908.84,7795.23,8908.84,207900],["2021-10-13",9094.44,9836.84,9094.44,9372.84,135400],["2021-10-14",9744.04,9744.04,9558.44,9558.44,200],["2021-10-15",9465.64,9465.64,9001.64,9094.44,41100],["2021-10-18",8537.64,9280.04,8537.64,9094.44,100600],["2021-10-19",10115.24,10115.24,9094.44,9280.04,7900],["2021-10-20",9280.04,9372.84,9094.44,9094.44,31500],["2021-10-21",8352.04,9280.04,8352.04,9187.24,8100],["2021-10-22",9094.44,9187.24,9094.44,9187.24,12900],["2021-10-25",9187.24,9372.84,9001.64,9372.84,17800],["2021-10-26",9280.04,9280.04,9094.44,9187.24,14800],["2021-10-27",9187.24,9280.04,9094.44,9280.04,31000],["2021-10-28",9187.24,10486.45,9187.24,10486.45,111600],["2021-10-29",11043.25,11507.25,11043.25,11414.45,46600],["2021-11-01",12064.05,12064.05,11414.45,11414.45,14300],["2021-11-02",11414.45,12435.26,10486.45,12435.26,115900],["2021-11-03",11692.85,12064.05,10950.45,11136.05,44200],["2021-11-04",11321.65,11321.65,10950.45,11043.25,12000],["2021-11-05",11043.25,11507.25,10950.45,10950.45,89800],["2021-11-08",11414.45,11414.45,10857.65,10950.45,41100],["2021-11-09",10950.45,11228.85,10950.45,10950.45,11300],["2021-11-10",10950.45,10950.45,10208.05,10672.05,51700],["2021-11-11",10579.25,10857.65,10579.25,10672.05,12900],["2021-11-12",10672.05,11321.65,10672.05,11321.65,52300],["2021-11-15",9465.64,12620.86,9465.64,12435.26,226000],["2021-11-16",12435.26,12435.26,11692.85,12064.05,103000],["2021-11-17",12064.05,12064.05,11600.05,11971.25,18600],["2021-11-18",12249.65,12249.65,11600.05,11600.05,51900],["2021-11-19",12064.05,12064.05,11136.05,11136.05,39700],["2021-11-22",11136.05,11600.05,10672.05,10672.05,19500],["2021-11-23",10672.05,11600.05,10208.05,11600.05,33200],["2021-11-24",11321.65,11414.45,10393.65,11228.85,9000],["2021-11-25",10486.45,11136.05,10300.85,10950.45,45500],["2021-11-26",10672.05,10672.05,10486.45,10579.25,15600],["2021-11-29",10764.85,10764.85,10300.85,10300.85,16800],["2021-11-30",10393.65,10579.25,10393.65,10393.65,20700],["2021-12-01",10486.45,11228.85,10486.45,11228.85,61700],["2021-12-02",11136.05,11321.65,10950.45,10950.45,29800],["2021-12-03",11624.47,11624.47,10946.38,10946.38,15800],["2021-12-06",10462.03,11333.86,10462.03,10849.51,5100],["2021-12-07",10946.38,11043.25,10171.41,10849.51,25800],["2021-12-08",10849.51,10849.51,10462.03,10849.51,22300],["2021-12-09",10558.9,10558.9,10268.28,10462.03,21800],["2021-12-10",10558.9,10558.9,10171.41,10268.28,11200],["2021-12-13",10268.28,10849.51,10268.28,10558.9,19300],["2021-12-14",10462.03,10849.51,10462.03,10849.51,28800],["2021-12-15",10849.51,10849.51,10655.77,10752.64,8700],["2021-12-16",10849.51,10946.38,10558.9,10558.9,19500],["2021-12-17",10558.9,10752.64,10558.9,10558.9,18400],["2021-12-20",10462.03,10462.03,10171.41,10268.28,21300],["2021-12-21",9880.8,10655.77,9880.8,10074.54,21500],["2021-12-22",10268.28,10558.9,10171.41,10365.15,20200],["2021-12-23",10365.15,10558.9,10171.41,10171.41,15400],["2021-12-24",10558.9,10655.77,10268.28,10268.28,9500],["2021-12-27",10365.15,10558.9,10268.28,10558.9,3800],["2021-12-28",10558.9,10558.9,10171.41,10171.41,17100],["2021-12-29",10655.77,10655.77,10268.28,10365.15,6400],["2021-12-30",10365.15,10558.9,10268.28,10558.9,20000],["2021-12-31",10171.41,10462.03,10171.41,10171.41,15000],["2022-01-04",10462.03,10462.03,10171.41,10171.41,28400],["2022-01-05",10462.03,11721.34,10365.15,11721.34,155100],["2022-01-06",12108.83,12786.92,12108.83,12786.92,79700],["2022-01-07",14530.59,14627.46,14046.24,14627.46,235500],["2022-01-10",16080.52,16080.52,14724.33,15111.81,187600],["2022-01-11",15111.81,15111.81,13561.88,13755.63,62500],["2022-01-12",13755.63,13755.63,12205.7,12496.31,50400],["2022-01-13",13077.53,14433.72,11140.12,11140.12,70200],["2022-01-14",11140.12,13271.27,10946.38,13271.27,9000],["2022-01-17",11915.08,11915.08,11236.99,11236.99,23100],["2022-01-18",11236.99,11236.99,10171.41,10171.41,31000],["2022-01-19",10558.9,10655.77,10171.41,10558.9,15700],["2022-01-20",11915.08,11915.08,11818.21,11915.08,20700],["2022-01-21",11915.08,11915.08,11140.12,11333.86,23500],["2022-01-24",11430.73,11430.73,10655.77,10655.77,13800],["2022-01-25",10655.77,10655.77,10171.41,10462.03,11800],["2022-01-26",10365.15,10655.77,9977.67,10365.15,16200],["2022-01-27",10462.03,10462.03,10268.28,10268.28,30100],["2022-01-28",10462.03,10462.03,10365.15,10365.15,2200],["2022-02-07",11624.47,11624.47,10752.64,11140.12,3300],["2022-02-08",10462.03,11333.86,10462.03,10558.9,17600],["2022-02-09",11140.12,11140.12,10946.38,11140.12,27900],["2022-02-10",10849.51,11624.47,10558.9,11430.73,15800],["2022-02-11",10849.51,11624.47,10849.51,11527.6,3700],["2022-02-14",11140.12,11333.86,10462.03,11140.12,13800],["2022-02-15",10946.38,11236.99,10946.38,11236.99,5000],["2022-02-16",11624.47,11624.47,11140.12,11140.12,200],["2022-02-17",11430.73,12980.66,10849.51,11624.47,11700],["2022-02-18",11236.99,11333.86,11043.25,11333.86,3100],["2022-02-21",11333.86,11624.47,11140.12,11624.47,13700],["2022-02-22",11818.21,11818.21,11818.21,11818.21,300],["2022-02-23",11043.25,12011.95,11043.25,11818.21,8500],["2022-02-24",11624.47,11624.47,10946.38,11140.12,13400],["2022-02-25",10849.51,11236.99,10849.51,11140.12,16400],["2022-02-28",11430.73,11430.73,11140.12,11236.99,7800],["2022-03-01",11236.99,11430.73,11140.12,11140.12,10200],["2022-03-02",11333.86,11333.86,11140.12,11140.12,8600],["2022-03-03",11140.12,11333.86,11043.25,11236.99,12900],["2022-03-04",11333.86,11333.86,11236.99,11236.99,8000],["2022-03-07",11236.99,11333.86,11043.25,11236.99,7300],["2022-03-08",11140.12,11527.6,11043.25,11043.25,21600],["2022-03-09",11140.12,11236.99,11043.25,11236.99,7100],["2022-03-10",11236.99,11430.73,11236.99,11430.73,16500],["2022-03-11",11333.86,11527.6,11236.99,11527.6,24200],["2022-03-14",11430.73,11430.73,11333.86,11333.86,5800],["2022-03-15",11236.99,11430.73,11236.99,11430.73,4600],["2022-03-16",11430.73,12980.66,11430.73,12205.7,57400],["2022-03-17",12302.57,12399.44,12205.7,12399.44,23100],["2022-03-18",12302.57,12399.44,12302.57,12302.57,16800],["2022-03-21",12399.44,12399.44,11721.34,11915.08,10700],["2022-03-22",12011.95,12302.57,11624.47,11721.34,5200],["2022-03-23",11140.12,12593.18,11140.12,11624.47,5900],["2022-03-24",11624.47,12108.83,11333.86,11333.86,8000],["2022-03-25",11430.73,11430.73,11430.73,11430.73,1000],["2022-03-28",11430.73,11430.73,11430.73,11430.73,6700],["2022-03-29",11915.08,11915.08,11527.6,11915.08,2600],["2022-03-30",11527.6,11624.47,11527.6,11624.47,27100],["2022-03-31",11624.47,11624.47,11527.6,11624.47,72800],["2022-04-01",11624.47,12205.7,11527.6,11721.34,48900],["2022-04-04",11721.34,12108.83,11527.6,11624.47,168900],["2022-04-05",11721.34,13368.14,11624.47,13368.14,294600],["2022-04-06",13561.88,14918.07,13561.88,14918.07,371700],["2022-04-07",16661.74,16952.36,13561.88,15499.3,326200],["2022-04-08",15402.43,15499.3,14530.59,14724.33,113000],["2022-04-12",14530.59,15402.43,13561.88,14530.59,78900],["2022-04-13",13658.76,15402.43,13561.88,13755.63,82700],["2022-04-14",13658.76,14530.59,13465.01,13561.88,41500],["2022-04-15",13561.88,13658.76,12593.18,13077.53,45900],["2022-04-18",12883.79,14530.59,12593.18,14433.72,79500],["2022-04-19",14627.46,15693.04,14143.11,14239.98,91300],["2022-04-20",14918.07,14918.07,13368.14,14530.59,8200],["2022-04-21",14530.59,14530.59,12593.18,12593.18,39900],["2022-04-22",14433.72,14433.72,13077.53,13561.88,17600],["2022-04-25",13271.27,13755.63,12302.57,12302.57,30200],["2022-04-26",12593.18,13561.88,12593.18,13561.88,11600],["2022-04-27",13561.88,13561.88,13077.53,13561.88,6900],["2022-04-28",13368.14,15014.94,13368.14,14336.85,54800],["2022-04-29",14627.46,14918.07,14530.59,14724.33,58400],["2022-05-04",15111.81,16274.26,14821.2,14821.2,76600],["2022-05-05",15111.81,15111.81,14530.59,14530.59,9500],["2022-05-06",13561.88,14821.2,13174.4,14821.2,4800],["2022-05-09",13755.63,13852.5,12593.18,12883.79,40100],["2022-05-10",14239.98,14239.98,13561.88,13949.37,4400],["2022-05-11",13658.76,15402.43,13658.76,13852.5,9000],["2022-05-12",13755.63,14143.11,12786.92,12883.79,30700],["2022-05-13",13077.53,13077.53,11624.47,11915.08,36400],["2022-05-16",13561.88,13561.88,12593.18,12883.79,2200],["2022-05-17",14433.72,14433.72,13465.01,13561.88,3800],["2022-05-18",13561.88,13561.88,13077.53,13174.4,2800],["2022-05-19",14530.59,14530.59,13465.01,13852.5,2700],["2022-05-20",13755.63,13755.63,12593.18,13658.76,1900],["2022-05-23",13174.4,14143.11,13174.4,13368.14,12400],["2022-05-24",13368.14,13755.63,13077.53,13077.53,21700],["2022-05-25",14530.59,14530.59,13368.14,13465.01,32400],["2022-05-26",15014.94,15014.94,13368.14,13465.01,24000],["2022-05-27",14918.07,14918.07,13658.76,14046.24,2600],["2022-05-30",13949.37,13949.37,13271.27,13949.37,31900],["2022-05-31",14046.24,14046.24,13271.27,13271.27,13300],["2022-06-01",13271.27,13271.27,13271.27,13271.27,800],["2022-06-02",13368.14,13368.14,13077.53,13077.53,3000],["2022-06-03",14530.59,14530.59,13658.76,13755.63,1400],["2022-06-06",13561.88,13658.76,13174.4,13174.4,5400],["2022-06-07",12690.05,13465.01,12593.18,13465.01,15100],["2022-06-08",12690.05,13561.88,12593.18,13077.53,5000],["2022-06-09",14046.24,14046.24,12980.66,13465.01,6900],["2022-06-10",13174.4,13271.27,12593.18,12690.05,10000],["2022-06-13",12690.05,12786.92,12690.05,12690.05,6700],["2022-06-14",12883.79,12883.79,12205.7,12205.7,7300],["2022-06-15",12108.83,12108.83,11140.12,11333.86,8800],["2022-06-16",12593.18,12593.18,12108.83,12108.83,2100],["2022-06-17",12205.7,12205.7,10655.77,11624.47,8200],["2022-06-20",10074.54,11527.6,9880.8,11527.6,700],["2022-06-21",10655.77,11624.47,10655.77,11527.6,10100],["2022-06-22",11624.47,11624.47,11624.47,11624.47,1100],["2022-06-23",11624.47,12108.83,10655.77,11624.47,4600],["2022-06-24",12108.83,12108.83,11043.25,12011.95,4300],["2022-06-27",10849.51,12108.83,10849.51,11430.73,10500],["2022-06-28",11915.08,11915.08,11236.99,11430.73,7200],["2022-06-29",11333.86,11624.47,11236.99,11333.86,13200],["2022-06-30",11236.99,11236.99,11236.99,11236.99,1300],["2022-07-01",10268.28,10462.03,10268.28,10462.03,3400],["2022-07-04",10946.38,11430.73,10752.64,11236.99,14800],["2022-07-05",11624.47,11624.47,10268.28,10268.28,4700],["2022-07-06",10558.9,10558.9,10558.9,10558.9,100],["2022-07-07",11043.25,11043.25,11043.25,11043.25,200],["2022-07-08",10946.38,10946.38,10655.77,10655.77,10400],["2022-07-11",10752.64,10752.64,10655.77,10655.77,1100],["2022-07-12",10849.51,11527.6,10655.77,11527.6,7400],["2022-07-13",10655.77,10849.51,10655.77,10849.51,2000],["2022-07-14",11624.47,11624.47,11140.12,11624.47,3000],["2022-07-15",11624.47,11624.47,11527.6,11624.47,8800],["2022-07-18",12108.83,12108.83,11915.08,11915.08,1000],["2022-07-19",11140.12,11140.12,11140.12,11140.12,100],["2022-07-20",10946.38,11624.47,10849.51,10849.51,8500],["2022-07-21",10849.51,10849.51,10849.51,10849.51,400],["2022-07-22",10849.51,10849.51,10849.51,10849.51,1700],["2022-07-25",10171.41,10171.41,10171.41,10171.41,300],["2022-07-26",10365.15,10655.77,10268.28,10655.77,1200],["2022-07-27",10365.15,11430.73,10365.15,11430.73,1400],["2022-07-28",10849.51,12011.95,10849.51,12011.95,20000],["2022-07-29",11624.47,11624.47,10558.9,10946.38,3300],["2022-08-01",11430.73,11430.73,11430.73,11430.73,6800],["2022-08-02",11430.73,12011.95,11430.73,11624.47,28500],["2022-08-03",12108.83,12108.83,11721.34,11818.21,12400],["2022-08-04",11915.08,12108.83,11818.21,11915.08,12100],["2022-08-05",11915.08,11915.08,11527.6,11527.6,11500],["2022-08-08",11721.34,12108.83,11527.6,11721.34,12800],["2022-08-09",12011.95,12496.31,12011.95,12496.31,18000],["2022-08-10",12496.31,12496.31,12399.44,12399.44,5800],["2022-08-11",14143.11,14143.11,12593.18,12690.05,6700],["2022-08-12",12593.18,12980.66,12593.18,12980.66,3400],["2022-08-15",13368.14,13368.14,12883.79,13174.4,11600],["2022-08-16",13077.53,13561.88,13077.53,13561.88,8100],["2022-08-17",13561.88,14046.24,13561.88,13852.5,12100],["2022-08-18",13949.37,14239.98,13755.63,14143.11,51200],["2022-08-19",13949.37,14143.11,13949.37,14143.11,34400],["2022-08-22",14046.24,14046.24,13561.88,13561.88,20500],["2022-08-23",15499.3,15499.3,13852.5,14724.33,12100],["2022-08-24",14724.33,14821.2,14530.59,14724.33,54800],["2022-08-25",14627.46,15305.56,14530.59,15014.94,87100],["2022-08-26",15111.81,17146.1,15014.94,17146.1,237900],["2022-08-29",16468.0,18889.77,16468.0,18889.77,257300],["2022-08-30",20536.57,21214.66,18599.16,21214.66,199800],["2022-08-31",21602.14,24120.78,21602.14,24120.78,191100],["2022-09-05",25186.36,27608.12,25186.36,27608.12,198400],["2022-09-06",28092.48,31579.82,23636.43,27220.64,235500],["2022-09-07",26639.42,27898.73,24702.0,24702.0,118600],["2022-09-08",25961.32,27123.77,23248.95,23248.95,55700],["2022-09-09",23248.95,24702.0,21311.53,24702.0,120900],["2022-09-12",25961.32,25961.32,23539.56,24314.52,16000],["2022-09-13",24217.65,24217.65,23248.95,23539.56,30700],["2022-09-14",21311.53,25670.71,21311.53,24798.87,63400],["2022-09-15",27414.38,27414.38,24798.87,25864.45,15500],["2022-09-16",24508.26,26445.68,24508.26,24702.0,20000],["2022-09-19",25670.71,26155.06,22377.11,24023.91,47400],["2022-09-20",23345.82,24702.0,22764.59,24217.65,51600],["2022-09-21",23636.43,25186.36,23636.43,24702.0,14000],["2022-09-22",24895.75,24895.75,24217.65,24702.0,27000],["2022-09-23",23345.82,25186.36,23248.95,24023.91,35500],["2022-09-26",24023.91,24023.91,21989.63,23152.07,51600],["2022-09-27",22861.46,24023.91,22764.59,22958.33,16300],["2022-09-28",23248.95,24217.65,22570.85,23248.95,6600],["2022-09-29",23345.82,23733.3,23248.95,23345.82,26400],["2022-09-30",23345.82,24702.0,23055.2,24217.65,74600],["2022-10-03",25186.36,25186.36,20439.7,24411.39,67400],["2022-10-04",23057.29,24244.79,22364.58,23057.29,26300],["2022-10-05",23651.04,26322.92,23651.04,26322.92,110200],["2022-10-06",26322.92,27708.33,25729.17,25729.17,47900],["2022-10-07",26520.83,27213.54,24937.5,26718.75,98800],["2022-10-10",26223.96,26718.75,25234.37,25729.17,45200],["2022-10-11",25234.37,25333.33,21968.75,21968.75,75500],["2022-10-12",23552.08,25432.29,23156.25,23255.21,21800],["2022-10-13",23651.04,24739.58,21770.83,23651.04,17900],["2022-10-14",23354.17,23453.12,22760.42,23354.17,12900],["2022-10-17",23156.25,23156.25,21869.79,22958.33,16500],["2022-10-18",22463.54,22760.42,21375.0,22166.67,40900],["2022-10-19",22265.62,22661.46,21869.79,22265.62,12700],["2022-10-20",21375.0,22463.54,21276.04,22463.54,18900],["2022-10-21",21572.92,21770.83,18505.21,19791.67,28000],["2022-10-24",20088.54,20187.5,17119.79,17119.79,27000],["2022-10-25",15041.67,16822.92,14942.71,14942.71,67700],["2022-10-26",15041.67,15041.67,12864.58,12864.58,97000],["2022-10-27",11875.0,13854.17,11875.0,13458.33,31400],["2022-10-28",14843.75,14843.75,13359.37,13557.29,24000],["2022-10-31",13359.37,13359.37,12864.58,13359.37,22000],["2022-11-01",13359.37,13854.17,12864.58,13557.29,47400],["2022-11-02",13854.17,14645.83,13557.29,14052.08,14500],["2022-11-03",13458.33,14447.92,13359.37,14348.96,15800],["2022-11-04",14052.08,14250.0,13260.42,13458.33,46700],["2022-11-07",12864.58,14052.08,12567.71,12765.62,57800],["2022-11-08",12864.58,13854.17,12666.67,13359.37,35800],["2022-11-09",13755.21,13854.17,12864.58,13656.25,49700],["2022-11-10",13359.37,13458.33,12369.79,12864.58,29600],["2022-11-11",13359.37,13359.37,12666.67,12864.58,18900],["2022-11-14",12567.71,13458.33,12567.71,13062.5,33600],["2022-11-15",12666.67,12666.67,11875.0,11875.0,23500],["2022-11-16",12468.75,13854.17,11380.21,13557.29,38500],["2022-11-17",13755.21,13755.21,12567.71,13161.46,40600],["2022-11-18",12963.54,13458.33,12468.75,12864.58,67900],["2022-11-21",12864.58,13755.21,12864.58,13062.5,33900],["2022-11-22",13161.46,15041.67,12864.58,14546.87,139500],["2022-11-23",14151.04,14645.83,13854.17,14546.87,19300],["2022-11-24",14645.83,15536.46,13854.17,14546.87,15400],["2022-11-25",14447.92,16427.08,14348.96,16328.12,38900],["2022-11-28",16625.0,17713.54,16625.0,17713.54,36900],["2022-11-29",19791.67,20088.54,16723.96,18208.33,61300],["2022-11-30",18802.08,19296.87,17614.58,18010.42,9100],["2022-12-01",18010.42,19000.0,15833.33,17713.54,26500],["2022-12-02",18802.08,19791.67,15833.33,16229.17,58300],["2022-12-05",16625.0,17317.71,16328.12,16921.87,51700],["2022-12-06",16328.12,16723.96,14348.96,15239.58,35200],["2022-12-07",15140.62,15635.42,13161.46,13854.17,19000],["2022-12-08",14843.75,15932.29,14348.96,15338.54,35000],["2022-12-09",15635.42,16822.92,15239.58,15635.42,13900],["2022-12-12",16328.12,16328.12,14052.08,15536.46,14000],["2022-12-13",14843.75,15833.33,14843.75,15833.33,17700],["2022-12-14",16031.25,17416.67,15437.5,16328.12,20800],["2022-12-15",15338.54,16130.21,15338.54,15734.37,11700],["2022-12-16",16031.25,17317.71,15932.29,16625.0,87700],["2022-12-19",16625.0,16625.0,15932.29,15932.29,14100],["2022-12-20",15932.29,15932.29,14843.75,15734.37,20600],["2022-12-21",15734.37,15833.33,14942.71,14942.71,17100],["2022-12-22",15734.37,16130.21,15140.62,16031.25,42200],["2022-12-23",15734.37,15833.33,14942.71,15833.33,19700],["2022-12-26",15833.33,16130.21,14843.75,15338.54,24200],["2022-12-27",15734.37,15734.37,14843.75,15635.42,5000],["2022-12-28",14843.75,15635.42,14645.83,15635.42,3600],["2022-12-29",15833.33,15833.33,14843.75,15536.46,38700],["2022-12-30",15437.5,15437.5,15041.67,15041.67,3400],["2023-01-03",15338.54,15833.33,15140.62,15635.42,19900],["2023-01-04",15437.5,15734.37,15437.5,15734.37,29600],["2023-01-05",15734.37,15833.33,15536.46,15833.33,45100],["2023-01-06",15932.29,16328.12,15833.33,15833.33,7100],["2023-01-09",15536.46,16229.17,15536.46,15932.29,5300],["2023-01-10",16031.25,16031.25,15536.46,16031.25,23400],["2023-01-11",15833.33,15833.33,15338.54,15635.42,12700],["2023-01-12",15833.33,15833.33,15437.5,15833.33,5700],["2023-01-13",15734.37,15833.33,15536.46,15833.33,9900],["2023-01-16",15338.54,15734.37,15338.54,15734.37,1900],["2023-01-17",15833.33,15833.33,15833.33,15833.33,12900],["2023-01-18",15932.29,16328.12,15833.33,16328.12,8000],["2023-01-19",16328.12,16328.12,16031.25,16031.25,3900],["2023-01-27",16328.12,17218.75,16328.12,17119.79,1900],["2023-01-30",17119.79,17614.58,17020.83,17119.79,18900],["2023-01-31",17812.5,17812.5,17020.83,17713.54,2700],["2023-02-01",18208.33,18208.33,17020.83,17317.71,9800],["2023-02-02",17317.71,17317.71,16328.12,17218.75,10100],["2023-02-03",17020.83,17020.83,16328.12,16328.12,21200],["2023-02-06",16031.25,16822.92,16031.25,16822.92,9900],["2023-02-07",16427.08,16427.08,15536.46,16427.08,45600],["2023-02-08",15932.29,17020.83,15932.29,16822.92,14400],["2023-02-09",16328.12,17317.71,16328.12,16822.92,7200],["2023-02-10",16427.08,16723.96,16229.17,16723.96,10400],["2023-02-13",16723.96,17317.71,16328.12,16328.12,65000],["2023-02-14",16427.08,16427.08,16427.08,16427.08,100],["2023-02-15",17020.83,17020.83,15833.33,16921.87,19300],["2023-02-16",16130.21,16822.92,14942.71,16822.92,34300],["2023-02-17",16328.12,18505.21,16130.21,18505.21,119200],["2023-02-20",19692.71,19692.71,18901.04,19692.71,26300],["2023-02-21",20682.29,20682.29,17812.5,19197.92,35500],["2023-02-22",18802.08,19000.0,18010.42,18307.29,29500],["2023-02-23",18307.29,18901.04,18010.42,18208.33,21500],["2023-02-24",18505.21,18505.21,18109.37,18406.25,5800],["2023-02-27",17911.46,18307.29,16625.0,17119.79,45300],["2023-02-28",17614.58,17614.58,16427.08,17614.58,2600],["2023-03-01",15833.33,17020.83,15833.33,16625.0,22000],["2023-03-02",16328.12,16822.92,15833.33,16031.25,8800],["2023-03-03",16526.04,16526.04,16229.17,16526.04,15300],["2023-03-06",16723.96,17119.79,16723.96,17119.79,3500],["2023-03-07",17020.83,17020.83,16921.87,17020.83,1200],["2023-03-08",16921.87,17713.54,16921.87,17713.54,23700],["2023-03-09",17218.75,17614.58,17020.83,17515.62,8700],["2023-03-10",17218.75,17416.67,17119.79,17218.75,12400],["2023-03-13",17317.71,17317.71,16822.92,17218.75,4800],["2023-03-14",16427.08,17614.58,16427.08,17416.67,21400],["2023-03-15",17614.58,18208.33,17317.71,17812.5,35400],["2023-03-16",17812.5,17812.5,17317.71,17317.71,26000],["2023-03-17",17416.67,17614.58,17416.67,17416.67,17200],["2023-03-20",17416.67,17515.62,17416.67,17416.67,29200],["2023-03-21",17515.62,17515.62,17515.62,17515.62,3100],["2023-03-22",18307.29,19296.87,18307.29,19296.87,28500],["2023-03-23",19791.67,19791.67,19296.87,19692.71,3200],["2023-03-24",19791.67,19989.58,19791.67,19791.67,7000],["2023-03-27",19791.67,19791.67,18802.08,19791.67,2300],["2023-03-28",19000.0,19692.71,18802.08,19692.71,11400],["2023-03-29",19098.96,19791.67,19098.96,19098.96,2200],["2023-03-30",19791.67,19791.67,19296.87,19593.75,5700],["2023-03-31",19692.71,19692.71,18901.04,19098.96,3500],["2023-04-03",19296.87,20583.33,19197.92,20484.37,21400],["2023-04-04",20484.37,20484.37,19890.62,20385.42,10400],["2023-04-05",20385.42,23255.21,20088.54,23255.21,38200],["2023-04-06",23255.21,24244.79,21770.83,21968.75,44300],["2023-04-07",23354.17,24739.58,23354.17,24442.71,56100],["2023-04-10",24739.58,24739.58,23750.0,24046.87,15100],["2023-04-11",23750.0,24739.58,23255.21,24739.58,30200],["2023-04-12",24244.79,24640.62,23750.0,24640.62,4100],["2023-04-13",24244.79,24244.79,23848.96,24244.79,6700],["2023-04-14",24739.58,26916.67,24343.75,25729.17,18600],["2023-04-17",28203.12,28203.12,26223.96,26520.83,15400],["2023-04-18",27015.62,29687.5,26619.79,29489.58,19500],["2023-04-19",28401.04,29192.71,28401.04,28598.96,8000],["2023-04-20",29588.54,29588.54,28500.0,28500.0,2600],["2023-04-21",28697.92,29192.71,24442.71,27213.54,23200],["2023-04-24",27114.58,27609.37,26718.75,27609.37,15900],["2023-04-25",28203.12,28203.12,27213.54,27708.33,32900],["2023-04-26",27114.58,28005.21,27114.58,27312.5,3000],["2023-04-27",28005.21,28697.92,27807.29,28203.12,29400],["2023-04-28",28203.12,30677.08,27708.33,27708.33,30200],["2023-05-04",28796.87,29192.71,28302.08,28500.0,48100],["2023-05-05",26718.75,28895.83,26718.75,28697.92,39000],["2023-05-08",26916.67,28697.92,26916.67,28598.96,9000],["2023-05-09",27708.33,28302.08,27213.54,27609.37,5200],["2023-05-10",27411.46,28203.12,27213.54,27312.5,13500],["2023-05-11",27708.33,28203.12,26916.67,28203.12,10700],["2023-05-12",27510.42,27708.33,27213.54,27708.33,9700],["2023-05-15",27213.54,27411.46,27213.54,27213.54,25100],["2023-05-16",26916.67,27312.5,26916.67,27312.5,5600],["2023-05-17",27213.54,27411.46,27114.58,27114.58,17300],["2023-05-18",27213.54,27213.54,26916.67,27015.62,2600],["2023-05-19",27114.58,28302.08,27114.58,27807.29,27200],["2023-05-22",28796.87,28796.87,28203.12,28697.92,5500],["2023-05-23",28697.92,29192.71,28697.92,28895.83,4100],["2023-05-24",29093.75,29093.75,28302.08,28302.08,7400],["2023-05-25",27906.25,28598.96,27708.33,27906.25,7500],["2023-05-26",27807.29,28104.17,27609.37,27609.37,8100],["2023-05-29",27708.33,28598.96,27609.37,27807.29,11600],["2023-05-30",28005.21,28203.12,27213.54,27708.33,20900],["2023-05-31",27213.54,28697.92,27114.58,27807.29,7000],["2023-06-01",27609.37,28895.83,23651.04,27510.42,12000],["2023-06-02",27312.5,28005.21,27213.54,27411.46,8400],["2023-06-05",27708.33,27708.33,26916.67,26916.67,13100],["2023-06-06",27213.54,27213.54,26619.79,27015.62,19200],["2023-06-07",27213.54,27708.33,26619.79,26817.71,10100],["2023-06-08",26817.71,27213.54,26619.79,27114.58,4500],["2023-06-09",27114.58,27114.58,25729.17,26718.75,4800],["2023-06-12",26916.67,27708.33,26916.67,27609.37,26800],["2023-06-13",27312.5,27609.37,26619.79,26916.67,21500],["2023-06-14",27015.62,27015.62,26520.83,26718.75,4400],["2023-06-15",26718.75,26718.75,25234.37,26421.87,26200],["2023-06-16",26322.92,26421.87,25729.17,26125.0,9300],["2023-06-19",26520.83,26619.79,26421.87,26619.79,1400],["2023-06-20",26421.87,26520.83,22859.37,26520.83,14600],["2023-06-21",26223.96,26223.96,26026.04,26223.96,3100],["2023-06-22",25729.17,26619.79,25729.17,25729.17,3500],["2023-06-23",25729.17,25828.12,25729.17,25828.12,2400],["2023-06-26",25729.17,25729.17,25234.37,25234.37,9000],["2023-06-27",24739.58,24739.58,23255.21,24739.58,23300],["2023-06-28",24739.58,24739.58,24640.62,24640.62,3600],["2023-06-29",23255.21,24541.67,23255.21,23848.96,16400],["2023-06-30",23848.96,24145.83,23354.17,23453.12,9500],["2023-07-03",23453.12,25036.46,23255.21,25036.46,1200],["2023-07-04",23848.96,24244.79,23651.04,24244.79,2200],["2023-07-05",24046.87,24640.62,23750.0,23750.0,8000],["2023-07-06",24541.67,25333.33,23750.0,23848.96,8300],["2023-07-07",26520.83,26520.83,24244.79,25333.33,5000],["2023-07-10",25531.25,25630.21,24442.71,24442.71,8200],["2023-07-11",25234.37,26125.0,25234.37,25432.29,4200],["2023-07-12",25234.37,25234.37,24640.62,24739.58,4700],["2023-07-13",24244.79,25729.17,24244.79,25729.17,29900],["2023-07-14",26520.83,26520.83,25036.46,26421.87,13600],["2023-07-17",29687.5,29687.5,27708.33,28302.08,16700],["2023-07-18",30578.12,30578.12,28203.12,29291.67,13400],["2023-07-19",30479.17,30479.17,28796.87,29192.71,5400],["2023-07-20",28697.92,28796.87,28302.08,28697.92,6800],["2023-07-21",28697.92,28994.79,28500.0,28697.92,6200],["2023-07-24",28500.0,29192.71,27708.33,28302.08,10500],["2023-07-25",28203.12,28203.12,27708.33,27708.33,3800],["2023-07-26",28401.04,28598.96,28401.04,28401.04,1100],["2023-07-27",27708.33,29489.58,27510.42,28500.0,2700],["2023-07-28",27807.29,28697.92,27807.29,28598.96,2100],["2023-07-31",28203.12,28796.87,28203.12,28697.92,23200],["2023-08-01",28697.92,28697.92,28302.08,28302.08,7700],["2023-08-02",28697.92,29192.71,28697.92,28895.83,4200],["2023-08-03",28994.79,29390.62,28994.79,28994.79,3900],["2023-08-04",28697.92,29291.67,28697.92,28895.83,11900],["2023-08-07",29687.5,29687.5,28697.92,28994.79,16700],["2023-08-08",28994.79,29192.71,28500.0,28895.83,22000],["2023-08-09",28697.92,28994.79,28500.0,28994.79,14100],["2023-08-10",33151.04,33151.04,28500.0,28697.92,5800],["2023-08-11",28500.0,29192.71,28500.0,29192.71,1300],["2023-08-14",28697.92,29192.71,28697.92,28697.92,7900],["2023-08-15",28796.87,29687.5,28598.96,29687.5,13100],["2023-08-16",29093.75,29093.75,28500.0,28500.0,8600],["2023-08-17",28598.96,28598.96,27411.46,27411.46,29200],["2023-08-18",27213.54,27708.33,26718.75,26718.75,9200],["2023-08-21",26520.83,29588.54,25729.17,28203.12,6000],["2023-08-22",27213.54,27213.54,26718.75,27213.54,2300],["2023-08-23",28203.12,28598.96,26916.67,27015.62,4000],["2023-08-24",28598.96,28598.96,27411.46,28104.17,1900],["2023-08-25",27015.62,28104.17,27015.62,28104.17,1300],["2023-08-28",27213.54,27906.25,27015.62,27906.25,2400],["2023-08-29",27213.54,27510.42,26817.71,26817.71,4800],["2023-08-30",27213.54,27213.54,26817.71,27213.54,6600],["2023-08-31",27213.54,27510.42,26916.67,27015.62,16800],["2023-09-05",27510.42,27708.33,27510.42,27708.33,3200],["2023-09-06",27708.33,27807.29,27708.33,27708.33,4300],["2023-09-07",28401.04,28697.92,28203.12,28697.92,11700],["2023-09-08",29093.75,29093.75,28697.92,28994.79,4300],["2023-09-11",29687.5,29687.5,28697.92,28697.92,11000],["2023-09-12",28697.92,28697.92,28401.04,28500.0,3100],["2023-09-13",29390.62,29390.62,27510.42,28302.08,23800],["2023-09-14",28005.21,28005.21,28005.21,28005.21,1200],["2023-09-15",28697.92,28697.92,28203.12,28203.12,1700],["2023-09-18",28598.96,28598.96,28203.12,28203.12,1900],["2023-09-19",27213.54,29390.62,27213.54,29390.62,29000],["2023-09-20",29192.71,30677.08,29192.71,30677.08,41700],["2023-09-21",30677.08,32656.25,30677.08,31369.79,18400],["2023-09-22",32161.46,33645.83,31171.87,31666.67,7500],["2023-09-25",31666.67,31666.67,29687.5,29687.5,4000],["2023-09-26",30677.08,30677.08,29192.71,29687.5,3900],["2023-09-27",29291.67,29687.5,28697.92,29687.5,4200],["2023-09-28",28697.92,29192.71,28697.92,28994.79,1900],["2023-09-29",29192.71,29489.58,28895.83,29192.71,1600],["2023-10-02",29192.71,29687.5,29192.71,29687.5,800],["2023-10-03",29687.5,29687.5,28697.92,29192.71,5200],["2023-10-04",29390.62,29390.62,29390.62,29390.62,0],["2023-10-05",28895.83,28895.83,28697.92,28697.92,1000],["2023-10-06",29687.5,29687.5,29687.5,29687.5,100],["2023-10-09",30677.08,30677.08,28697.92,28697.92,4500],["2023-10-10",29093.75,29093.75,28005.21,28005.21,4900],["2023-10-11",28500.0,28600.0,28500.0,28500.0,4000],["2023-10-12",28500.0,28600.0,28500.0,28500.0,6100],["2023-10-13",28500.0,29000.0,28500.0,29000.0,700],["2023-10-16",28700.0,28700.0,28500.0,28500.0,4800],["2023-10-17",28500.0,30000.0,28500.0,28600.0,3900],["2023-10-18",28800.0,28800.0,28500.0,28800.0,1700],["2023-10-19",28600.0,28600.0,28600.0,28600.0,1800],["2023-10-20",28500.0,28500.0,27000.0,27000.0,4000],["2023-10-23",27000.0,28500.0,27000.0,28300.0,3300],["2023-10-24",28300.0,29000.0,28200.0,28200.0,4600],["2023-10-25",28200.0,29000.0,28200.0,29000.0,400],["2023-10-26",28300.0,28300.0,28300.0,28300.0,100],["2023-10-27",28000.0,28000.0,25500.0,27900.0,19600],["2023-10-30",27500.0,27500.0,23200.0,26100.0,28400],["2023-10-31",25500.0,26200.0,23900.0,24000.0,11900],["2023-11-01",24500.0,25900.0,24500.0,25000.0,12100],["2023-11-02",24900.0,26000.0,24900.0,26000.0,12800],["2023-11-03",26000.0,26000.0,25300.0,25300.0,11800],["2023-11-06",24600.0,26900.0,24600.0,24700.0,4400],["2023-11-07",25000.0,25500.0,24900.0,25000.0,2900],["2023-11-08",25800.0,26000.0,25200.0,25800.0,6300],["2023-11-09",25700.0,25700.0,25600.0,25600.0,3800],["2023-11-10",25600.0,25900.0,25400.0,25700.0,9900],["2023-11-13",26900.0,26900.0,25200.0,25200.0,7000],["2023-11-14",25500.0,25800.0,25100.0,25400.0,10300],["2023-11-15",26700.0,26700.0,25700.0,26700.0,1000],["2023-11-16",26500.0,26500.0,26500.0,26500.0,300],["2023-11-17",26000.0,26000.0,26000.0,26000.0,500],["2023-11-20",25600.0,25800.0,24900.0,25800.0,4900],["2023-11-21",26200.0,26200.0,26200.0,26200.0,100],["2023-11-22",25200.0,26500.0,25200.0,26400.0,4200],["2023-11-23",26000.0,26400.0,25600.0,25600.0,2600],["2023-11-24",26000.0,26500.0,25200.0,26500.0,1400],["2023-11-27",27400.0,27600.0,27000.0,27200.0,4500],["2023-11-28",26800.0,26800.0,26800.0,26800.0,400],["2023-11-29",25500.0,27000.0,25000.0,26500.0,34100],["2023-11-30",26100.0,26100.0,26000.0,26000.0,1800],["2023-12-01",26100.0,26100.0,26000.0,26000.0,5000],["2023-12-04",26200.0,26300.0,25700.0,25900.0,21300],["2023-12-05",26000.0,26000.0,25900.0,25900.0,2500],["2023-12-06",25900.0,27300.0,25900.0,27300.0,7700],["2023-12-07",27000.0,30900.0,27000.0,27000.0,3400],["2023-12-08",27100.0,27100.0,27100.0,27100.0,0],["2023-12-11",27100.0,27400.0,27100.0,27100.0,7600],["2023-12-12",25100.0,28000.0,25100.0,27800.0,12000],["2023-12-13",28200.0,28500.0,28000.0,28500.0,10000],["2023-12-14",28000.0,28800.0,28000.0,28600.0,1700],["2023-12-15",28100.0,28200.0,28000.0,28200.0,2600],["2023-12-18",28000.0,28000.0,28000.0,28000.0,0],["2023-12-19",27500.0,28000.0,27200.0,28000.0,1300],["2023-12-20",27600.0,28500.0,27100.0,28500.0,9600],["2023-12-21",27500.0,28000.0,27200.0,27700.0,1200],["2023-12-22",28000.0,28000.0,28000.0,28000.0,100],["2023-12-25",28000.0,28000.0,26200.0,28000.0,10100],["2023-12-26",28000.0,28000.0,27900.0,28000.0,1300],["2023-12-27",28200.0,28200.0,28000.0,28100.0,9900],["2023-12-28",28300.0,28800.0,28300.0,28500.0,8700],["2023-12-29",32000.0,32000.0,29000.0,29100.0,4300],["2024-01-02",30900.0,30900.0,30400.0,30400.0,3100],["2024-01-03",30500.0,30500.0,30500.0,30500.0,0],["2024-01-04",30300.0,30300.0,29000.0,30200.0,7100],["2024-01-05",30100.0,30500.0,30000.0,30000.0,16800],["2024-01-08",33000.0,33000.0,27700.0,29000.0,5200],["2024-01-09",29100.0,29800.0,29000.0,29000.0,1400],["2024-01-10",28600.0,29000.0,28000.0,29000.0,700],["2024-01-11",28500.0,28500.0,28500.0,28500.0,700],["2024-01-12",28400.0,28500.0,27500.0,28500.0,9100],["2024-01-15",28500.0,28500.0,27600.0,27800.0,4900],["2024-01-16",27800.0,28000.0,27800.0,28000.0,14900],["2024-01-17",27900.0,27900.0,27900.0,27900.0,0],["2024-01-18",28000.0,28000.0,27000.0,28000.0,6900],["2024-01-19",28000.0,28800.0,27900.0,28800.0,5100],["2024-01-22",28000.0,28200.0,27800.0,28000.0,10500],["2024-01-23",28000.0,28000.0,27600.0,27600.0,3200],["2024-01-24",27800.0,27800.0,27100.0,27800.0,1000],["2024-01-25",27500.0,27500.0,27500.0,27500.0,12600],["2024-01-26",28000.0,28000.0,28000.0,28000.0,1500],["2024-01-29",28000.0,28000.0,27900.0,27900.0,5600],["2024-01-30",27500.0,28000.0,27500.0,28000.0,9000],["2024-01-31",27500.0,28000.0,27500.0,28000.0,4900],["2024-02-01",27600.0,27600.0,27600.0,27600.0,1000],["2024-02-02",27600.0,27700.0,27500.0,27700.0,10500],["2024-02-05",27700.0,27800.0,27500.0,27500.0,15300],["2024-02-06",28000.0,28000.0,27600.0,27900.0,13700],["2024-02-07",27800.0,27800.0,27200.0,27200.0,7700],["2024-02-15",30900.0,30900.0,28600.0,28600.0,2000],["2024-02-16",29700.0,29700.0,29600.0,29600.0,500],["2024-02-19",28400.0,28500.0,28000.0,28000.0,13000],["2024-02-20",27000.0,28000.0,27000.0,28000.0,13100],["2024-02-21",28000.0,28300.0,28000.0,28300.0,10400],["2024-02-22",28200.0,28200.0,27800.0,28000.0,13500],["2024-02-23",28000.0,28300.0,27300.0,27700.0,1700],["2024-02-26",28000.0,28000.0,27600.0,27800.0,11500],["2024-02-27",27500.0,28000.0,27500.0,27600.0,5000],["2024-02-28",29000.0,29500.0,28000.0,28900.0,43600],["2024-02-29",28900.0,30400.0,28900.0,29900.0,17200],["2024-03-01",29900.0,31400.0,29900.0,31400.0,38600],["2024-03-04",31000.0,32000.0,31000.0,31100.0,24300],["2024-03-05",31500.0,31500.0,30800.0,30800.0,8300],["2024-03-06",30700.0,30800.0,29000.0,29000.0,12700],["2024-03-07",31500.0,33000.0,31000.0,31500.0,47200],["2024-03-08",31600.0,32500.0,30000.0,32300.0,22500],["2024-03-11",32200.0,32200.0,31100.0,32000.0,1800],["2024-03-12",31800.0,32400.0,31200.0,32400.0,11600],["2024-03-13",31800.0,32800.0,31600.0,32300.0,6000],["2024-03-14",32300.0,32300.0,29700.0,32200.0,6200],["2024-03-15",31900.0,32600.0,31900.0,32600.0,11100],["2024-03-18",32400.0,32400.0,29600.0,30100.0,11000],["2024-03-19",31500.0,32000.0,30500.0,32000.0,6500],["2024-03-20",31900.0,33000.0,31700.0,31900.0,10400],["2024-03-21",33000.0,33000.0,31700.0,32300.0,31600],["2024-03-22",31500.0,32800.0,31000.0,31000.0,4500],["2024-03-25",31200.0,31600.0,30000.0,30000.0,20500],["2024-03-26",30200.0,30500.0,30000.0,30000.0,9900],["2024-03-27",29800.0,29800.0,29200.0,29600.0,12300],["2024-03-28",29500.0,29600.0,28800.0,29000.0,36300],["2024-03-29",28400.0,29500.0,28400.0,29500.0,19600],["2024-04-01",29000.0,29000.0,28300.0,28800.0,8900],["2024-04-02",28700.0,28700.0,27100.0,28500.0,13100],["2024-04-03",27600.0,28400.0,27200.0,27900.0,25300],["2024-04-04",27700.0,28000.0,27000.0,27800.0,18600],["2024-04-05",27900.0,27900.0,26500.0,26800.0,35700],["2024-04-08",26800.0,27500.0,26500.0,27400.0,16200],["2024-04-09",27000.0,28000.0,27000.0,28000.0,2000],["2024-04-10",27500.0,28500.0,27500.0,28500.0,5700],["2024-04-11",28400.0,28400.0,28400.0,28400.0,500],["2024-04-12",28000.0,28100.0,27300.0,27500.0,4200],["2024-04-15",27100.0,27100.0,25500.0,25500.0,23900],["2024-04-16",25600.0,26700.0,24800.0,26700.0,7400],["2024-04-17",26200.0,26500.0,26100.0,26500.0,1500],["2024-04-19",26200.0,26200.0,25000.0,25000.0,12900],["2024-04-22",26000.0,26000.0,26000.0,26000.0,600],["2024-04-23",23000.0,26000.0,23000.0,25100.0,6000],["2024-04-24",25500.0,25500.0,24800.0,25400.0,30300],["2024-04-25",25100.0,25100.0,24600.0,24600.0,6400],["2024-04-26",24800.0,25500.0,24000.0,24900.0,14400],["2024-05-02",24800.0,24800.0,24000.0,24600.0,4500],["2024-05-03",24700.0,24700.0,24000.0,24300.0,7800],["2024-05-06",25500.0,27700.0,24300.0,24300.0,5600],["2024-05-07",24000.0,24300.0,24000.0,24000.0,3300],["2024-05-08",25400.0,25400.0,23000.0,23700.0,12800],["2024-05-09",21300.0,24000.0,21300.0,23000.0,7400],["2024-05-10",24000.0,24000.0,24000.0,24000.0,6500],["2024-05-13",24200.0,24200.0,23000.0,23000.0,14700],["2024-05-14",23000.0,24000.0,22000.0,23900.0,2700],["2024-05-15",23400.0,25000.0,23400.0,24000.0,35800],["2024-05-16",24000.0,24000.0,23800.0,23800.0,3800],["2024-05-17",23000.0,23600.0,23000.0,23600.0,3800],["2024-05-20",21600.0,23100.0,21300.0,21400.0,35000],["2024-05-21",22000.0,22500.0,21900.0,22500.0,20500],["2024-05-22",24800.0,24800.0,22200.0,23000.0,17600],["2024-05-23",23000.0,23000.0,21100.0,22400.0,6100],["2024-05-24",21800.0,22200.0,20500.0,21400.0,21100],["2024-05-27",21500.0,21500.0,18100.0,19600.0,137700],["2024-05-28",19500.0,20600.0,19500.0,20200.0,6400],["2024-05-29",21200.0,21200.0,20000.0,20000.0,34400],["2024-05-30",20300.0,20300.0,19900.0,20300.0,2200],["2024-05-31",20000.0,20000.0,19700.0,20000.0,7200],["2024-06-03",19900.0,20000.0,19500.0,19900.0,7500],["2024-06-04",19600.0,19900.0,19600.0,19600.0,17600],["2024-06-05",19600.0,20000.0,19500.0,19600.0,20500],["2024-06-06",19600.0,19800.0,19600.0,19600.0,6200],["2024-06-07",19100.0,19700.0,19000.0,19200.0,12300],["2024-06-10",20000.0,20000.0,18900.0,19000.0,12700],["2024-06-11",19700.0,19700.0,18700.0,18700.0,6600],["2024-06-12",19300.0,19300.0,19000.0,19000.0,3600],["2024-06-13",19000.0,19000.0,18900.0,18900.0,35400],["2024-06-14",20000.0,20000.0,19000.0,19000.0,8600],["2024-06-17",18200.0,19600.0,18200.0,19000.0,6800],["2024-06-18",19000.0,19000.0,18500.0,18500.0,2400],["2024-06-19",18700.0,18900.0,18600.0,18600.0,4800],["2024-06-20",18900.0,18900.0,18000.0,18200.0,11000],["2024-06-21",20500.0,20500.0,18800.0,18800.0,7100],["2024-06-24",19000.0,19000.0,18900.0,19000.0,5200],["2024-06-25",18900.0,19000.0,18800.0,18800.0,2400],["2024-06-26",18900.0,18900.0,18500.0,18600.0,11300],["2024-06-27",18600.0,20000.0,18500.0,20000.0,25600],["2024-06-28",21200.0,21200.0,19400.0,20100.0,13600],["2024-07-01",21200.0,21200.0,20100.0,20100.0,2000],["2024-07-02",20500.0,20500.0,20100.0,20100.0,10000],["2024-07-03",20300.0,20300.0,19000.0,19000.0,6300],["2024-07-04",19200.0,19200.0,19000.0,19000.0,6300],["2024-07-05",19000.0,19500.0,18900.0,19000.0,10200],["2024-07-08",20000.0,20000.0,19200.0,19300.0,45200],["2024-07-09",19500.0,19800.0,19500.0,19800.0,10600],["2024-07-10",19800.0,20000.0,19500.0,19800.0,10300],["2024-07-11",20000.0,20000.0,19600.0,19600.0,7200],["2024-07-12",19900.0,21500.0,19900.0,19900.0,9900],["2024-07-15",19900.0,20500.0,19700.0,20400.0,2600],["2024-07-16",21500.0,21500.0,20000.0,21000.0,2700],["2024-07-17",20400.0,20500.0,20000.0,20100.0,7200],["2024-07-18",20300.0,20300.0,20300.0,20300.0,3000],["2024-07-19",21400.0,21400.0,20000.0,20000.0,10800],["2024-07-22",19600.0,20300.0,19000.0,20300.0,11000],["2024-07-23",20900.0,20900.0,19000.0,19000.0,6000],["2024-07-24",19900.0,19900.0,19900.0,19900.0,100],["2024-07-25",19800.0,20000.0,19800.0,20000.0,4500],["2024-07-26",20000.0,20100.0,20000.0,20000.0,1600],["2024-07-29",20300.0,20300.0,20100.0,20100.0,1200],["2024-07-30",20300.0,20300.0,18100.0,19000.0,6900],["2024-07-31",18100.0,19700.0,18100.0,19700.0,2000],["2024-08-01",19000.0,19000.0,18700.0,18900.0,14000],["2024-08-02",19700.0,19700.0,18000.0,18600.0,2700],["2024-08-05",18000.0,19300.0,18000.0,18300.0,6800],["2024-08-06",18300.0,18500.0,17900.0,18300.0,12600],["2024-08-07",18100.0,18200.0,18100.0,18100.0,4000],["2024-08-08",18200.0,18500.0,18100.0,18500.0,4200],["2024-08-09",18200.0,18200.0,17700.0,18200.0,15000],["2024-08-12",18300.0,18400.0,17900.0,18400.0,12000],["2024-08-13",18100.0,19100.0,18100.0,19100.0,2700],["2024-08-14",19300.0,19300.0,18000.0,18300.0,6600],["2024-08-15",18400.0,19000.0,18300.0,19000.0,300],["2024-08-16",19300.0,19400.0,18300.0,18600.0,14200],["2024-08-19",19400.0,19400.0,19000.0,19000.0,1700],["2024-08-20",19200.0,20500.0,18900.0,20100.0,12500],["2024-08-21",19400.0,19500.0,19300.0,19500.0,1500],["2024-08-22",19600.0,19600.0,19300.0,19300.0,6100],["2024-08-23",19500.0,20900.0,19400.0,19800.0,7300],["2024-08-26",19700.0,19700.0,18800.0,18800.0,5800],["2024-08-27",19100.0,19400.0,19000.0,19400.0,11800],["2024-08-28",20400.0,20400.0,19300.0,19300.0,300],["2024-08-29",19500.0,19500.0,19500.0,19500.0,3100],["2024-08-30",19200.0,20200.0,19200.0,19800.0,900],["2024-09-04",19500.0,19800.0,19500.0,19800.0,1500],["2024-09-05",19400.0,19400.0,19300.0,19300.0,1500],["2024-09-06",19400.0,19500.0,19100.0,19500.0,900],["2024-09-09",19200.0,19200.0,19200.0,19200.0,600],["2024-09-10",20800.0,20800.0,19200.0,19200.0,7400],["2024-09-11",19100.0,19100.0,19000.0,19000.0,7800],["2024-09-12",19100.0,19300.0,19000.0,19100.0,8600],["2024-09-13",18700.0,19400.0,18700.0,19400.0,200],["2024-09-16",19100.0,19100.0,19100.0,19100.0,0],["2024-09-17",19800.0,19800.0,19800.0,19800.0,100],["2024-09-18",21000.0,21000.0,20400.0,20400.0,200],["2024-09-19",20000.0,20000.0,18600.0,18600.0,1300],["2024-09-20",19300.0,19900.0,19300.0,19900.0,300],["2024-09-23",19100.0,19200.0,18400.0,18400.0,600],["2024-09-24",19500.0,19800.0,19500.0,19800.0,12300],["2024-09-25",19700.0,19700.0,19700.0,19700.0,800],["2024-09-26",19700.0,19700.0,19700.0,19700.0,0],["2024-09-27",20000.0,20000.0,19500.0,19500.0,5700],["2024-09-30",18300.0,19300.0,18300.0,19200.0,1400],["2024-10-01",19200.0,19200.0,19100.0,19100.0,900],["2024-10-02",19000.0,19100.0,19000.0,19000.0,3400],["2024-10-03",19500.0,19500.0,19000.0,19000.0,4800],["2024-10-04",19000.0,19100.0,19000.0,19000.0,600],["2024-10-07",19100.0,19100.0,19000.0,19000.0,2000],["2024-10-08",19000.0,19200.0,19000.0,19000.0,2100],["2024-10-09",19100.0,19100.0,19000.0,19000.0,2100],["2024-10-10",19900.0,19900.0,18500.0,18500.0,2700],["2024-10-11",20800.0,20800.0,19000.0,19000.0,700],["2024-10-14",19400.0,19400.0,19400.0,19400.0,0],["2024-10-15",19200.0,19700.0,18900.0,19400.0,3200],["2024-10-16",19000.0,19000.0,18700.0,18700.0,1300],["2024-10-17",19500.0,19500.0,19000.0,19000.0,3200],["2024-10-18",19500.0,19500.0,18800.0,18800.0,2700],["2024-10-21",17700.0,19100.0,17700.0,19000.0,1100],["2024-10-22",19200.0,19300.0,18300.0,18400.0,3400],["2024-10-23",18700.0,19000.0,16500.0,18800.0,3300],["2024-10-24",17400.0,18800.0,17200.0,18000.0,7000],["2024-10-25",18800.0,19500.0,18500.0,18700.0,2600],["2024-10-28",19400.0,19400.0,18400.0,18700.0,1400],["2024-10-29",19000.0,19400.0,19000.0,19200.0,1300],["2024-10-30",18700.0,19300.0,18700.0,19300.0,3200],["2024-10-31",19100.0,19300.0,19000.0,19300.0,1100],["2024-11-01",19100.0,19100.0,19100.0,19100.0,1400],["2024-11-04",19900.0,19900.0,19900.0,19900.0,100],["2024-11-05",19500.0,19500.0,19400.0,19400.0,300],["2024-11-06",19400.0,19400.0,19000.0,19000.0,600],["2024-11-07",18800.0,19100.0,18800.0,19000.0,4500],["2024-11-08",18900.0,19000.0,18900.0,19000.0,5100],["2024-11-11",19000.0,19000.0,18400.0,18700.0,12000],["2024-11-12",18900.0,18900.0,18400.0,18500.0,1900],["2024-11-13",18400.0,18400.0,18200.0,18400.0,6100],["2024-11-14",18600.0,19400.0,18200.0,18200.0,2500],["2024-11-15",18900.0,18900.0,18000.0,18100.0,8800],["2024-11-18",18000.0,18000.0,17500.0,18000.0,4300],["2024-11-19",18000.0,19000.0,17000.0,19000.0,2800],["2024-11-20",18200.0,18600.0,18200.0,18600.0,1400],["2024-11-21",18200.0,18900.0,18200.0,18900.0,1600],["2024-11-22",18800.0,18800.0,18000.0,18200.0,11500],["2024-11-25",18400.0,18700.0,18400.0,18700.0,9200],["2024-11-26",18200.0,18700.0,18200.0,18700.0,400],["2024-11-27",18200.0,18500.0,18200.0,18400.0,4000],["2024-11-28",18500.0,18500.0,18000.0,18300.0,11500],["2024-11-29",18300.0,18300.0,18000.0,18200.0,22200],["2024-12-02",18100.0,18200.0,17900.0,18000.0,5800],["2024-12-03",18000.0,18000.0,17500.0,17500.0,4300],["2024-12-04",17900.0,18000.0,17700.0,17800.0,9300],["2024-12-05",17900.0,17900.0,17500.0,17800.0,9000],["2024-12-06",17900.0,19400.0,17800.0,17900.0,12500],["2024-12-09",17900.0,17900.0,17800.0,17900.0,4700],["2024-12-10",17700.0,17700.0,17600.0,17600.0,3300],["2024-12-11",17900.0,17900.0,17800.0,17800.0,200],["2024-12-12",17500.0,17800.0,17500.0,17800.0,500],["2024-12-13",17800.0,17900.0,17800.0,17800.0,500],["2024-12-16",17800.0,17800.0,17800.0,17800.0,600],["2024-12-17",17800.0,17800.0,17800.0,17800.0,1000],["2024-12-18",18000.0,18000.0,17800.0,17800.0,3500],["2024-12-19",17800.0,17800.0,17800.0,17800.0,0],["2024-12-20",16400.0,18200.0,16400.0,17900.0,6700],["2024-12-23",18000.0,18000.0,16400.0,16900.0,7400],["2024-12-24",17900.0,17900.0,17700.0,17700.0,700],["2024-12-25",17600.0,17600.0,17600.0,17600.0,100],["2024-12-26",16600.0,17900.0,16600.0,16900.0,3700],["2024-12-27",17500.0,18900.0,16900.0,18900.0,7500],["2024-12-30",17900.0,17900.0,17100.0,17100.0,2400],["2024-12-31",17500.0,17800.0,17500.0,17800.0,600],["2025-01-02",17000.0,17600.0,17000.0,17600.0,3800],["2025-01-03",19000.0,19000.0,19000.0,19000.0,100],["2025-01-06",17100.0,17200.0,16800.0,16800.0,2800],["2025-01-07",17900.0,17900.0,17900.0,17900.0,100],["2025-01-08",17900.0,17900.0,17900.0,17900.0,0],["2025-01-09",17900.0,17900.0,17900.0,17900.0,0],["2025-01-10",17500.0,17500.0,17500.0,17500.0,100],["2025-01-13",17000.0,17000.0,16000.0,16000.0,6000],["2025-01-14",16500.0,16500.0,15900.0,16000.0,6600],["2025-01-15",16300.0,16300.0,16000.0,16100.0,22400],["2025-01-16",16400.0,16400.0,16000.0,16000.0,3200],["2025-01-17",16500.0,16500.0,16000.0,16000.0,7900],["2025-01-20",16700.0,16700.0,15000.0,15000.0,16000],["2025-01-21",16000.0,16000.0,16000.0,16000.0,100],["2025-01-22",16000.0,16000.0,15000.0,15500.0,7200],["2025-01-23",16000.0,16000.0,15300.0,15600.0,8200],["2025-01-24",16000.0,16000.0,15600.0,15700.0,4300],["2025-02-03",15500.0,15800.0,15500.0,15700.0,4500],["2025-02-04",16000.0,17800.0,16000.0,17100.0,10700],["2025-02-05",17600.0,17700.0,17600.0,17700.0,400],["2025-02-06",17400.0,17400.0,17000.0,17300.0,9000],["2025-02-07",19000.0,19000.0,17000.0,17900.0,2600],["2025-02-10",17000.0,17500.0,17000.0,17500.0,10400],["2025-02-11",16900.0,17500.0,16900.0,17500.0,2100],["2025-02-12",17800.0,17800.0,17800.0,17800.0,500],["2025-02-13",17000.0,17100.0,17000.0,17100.0,2400],["2025-02-14",17900.0,17900.0,17800.0,17800.0,3000],["2025-02-17",17800.0,17800.0,17000.0,17000.0,9900],["2025-02-18",17000.0,17100.0,16900.0,17000.0,12700],["2025-02-19",17100.0,17400.0,17100.0,17200.0,7500],["2025-02-20",17800.0,17800.0,16600.0,17500.0,11700],["2025-02-21",17900.0,17900.0,16900.0,17000.0,2400],["2025-02-24",17900.0,17900.0,17000.0,17000.0,4300],["2025-02-25",17100.0,17600.0,17000.0,17100.0,9300],["2025-02-26",17200.0,17200.0,17100.0,17100.0,800],["2025-02-27",17600.0,17800.0,17500.0,17500.0,13300],["2025-02-28",18100.0,18100.0,17600.0,18100.0,1400],["2025-03-03",17300.0,17700.0,17300.0,17500.0,1200],["2025-03-04",18600.0,18600.0,18500.0,18500.0,600],["2025-03-05",17500.0,18100.0,17500.0,18100.0,1200],["2025-03-06",20000.0,20000.0,18500.0,18800.0,1600],["2025-03-07",18600.0,18600.0,18300.0,18300.0,300],["2025-03-10",18400.0,18600.0,17600.0,17600.0,500],["2025-03-11",18000.0,18000.0,18000.0,18000.0,2700],["2025-03-12",18500.0,18700.0,17600.0,18000.0,2100],["2025-03-13",18900.0,18900.0,18000.0,18000.0,900],["2025-03-14",18000.0,18900.0,18000.0,18900.0,400],["2025-03-17",18200.0,18200.0,17400.0,17800.0,6100],["2025-03-18",19900.0,19900.0,18200.0,18200.0,200],["2025-03-19",19100.0,19100.0,19100.0,19100.0,0],["2025-03-20",17500.0,17600.0,17500.0,17600.0,1700],["2025-03-21",19500.0,19500.0,19500.0,19500.0,300],["2025-03-24",18000.0,18200.0,18000.0,18000.0,3500],["2025-03-25",17600.0,17700.0,17600.0,17700.0,4000],["2025-03-26",17700.0,17700.0,17700.0,17700.0,2000],["2025-03-27",18100.0,18100.0,17700.0,17800.0,4400],["2025-03-28",18800.0,18800.0,18100.0,18600.0,19900],["2025-03-31",18600.0,18600.0,18100.0,18100.0,7500],["2025-04-01",18500.0,18500.0,17000.0,17000.0,8900],["2025-04-02",17700.0,17700.0,17000.0,17000.0,3900],["2025-04-03",16100.0,16100.0,14800.0,14800.0,22900],["2025-04-04",15000.0,15500.0,14000.0,15500.0,6600],["2025-04-08",16500.0,16500.0,13000.0,13000.0,43700],["2025-04-09",13300.0,13300.0,12100.0,12100.0,10200],["2025-04-10",13500.0,14300.0,13400.0,14300.0,11600],["2025-04-11",14300.0,15000.0,14300.0,15000.0,3100],["2025-04-14",15300.0,15300.0,14700.0,14700.0,3400],["2025-04-15",14800.0,14900.0,14700.0,14800.0,2300],["2025-04-16",14600.0,14600.0,14300.0,14500.0,5300],["2025-04-17",14500.0,14500.0,14500.0,14500.0,1000],["2025-04-18",15000.0,15000.0,14000.0,14000.0,3800],["2025-04-21",14200.0,14200.0,14200.0,14200.0,0],["2025-04-22",14600.0,14600.0,13500.0,13500.0,10000],["2025-04-23",13300.0,14000.0,13300.0,14000.0,1100],["2025-04-24",13700.0,13800.0,13700.0,13800.0,3600],["2025-04-25",13900.0,13900.0,13600.0,13600.0,700],["2025-04-28",13800.0,13800.0,13600.0,13800.0,9800],["2025-04-29",13600.0,13700.0,13600.0,13600.0,8500],["2025-05-05",13500.0,13600.0,13500.0,13600.0,3200],["2025-05-06",13700.0,13700.0,13600.0,13600.0,5200],["2025-05-07",13600.0,13600.0,13600.0,13600.0,200],["2025-05-08",13700.0,13700.0,13700.0,13700.0,600],["2025-05-09",13700.0,13700.0,13700.0,13700.0,100],["2025-05-12",13100.0,13100.0,13100.0,13100.0,1200],["2025-05-13",14000.0,14000.0,13900.0,14000.0,20100],["2025-05-14",14000.0,14000.0,14000.0,14000.0,2300],["2025-05-15",14000.0,14000.0,14000.0,14000.0,4100],["2025-05-16",14100.0,14100.0,13700.0,13700.0,1200],["2025-05-19",13800.0,13800.0,13800.0,13800.0,100],["2025-05-20",13800.0,13800.0,13000.0,13000.0,14200],["2025-05-21",13100.0,13100.0,13100.0,13100.0,2900],["2025-05-22",13100.0,13500.0,13100.0,13500.0,4300],["2025-05-23",13200.0,13200.0,13000.0,13100.0,7700],["2025-05-26",13200.0,13200.0,12800.0,12800.0,13500],["2025-05-27",12900.0,13100.0,12900.0,13000.0,6300],["2025-05-28",13100.0,13100.0,13000.0,13000.0,2100],["2025-05-29",13100.0,13500.0,13100.0,13400.0,1300],["2025-05-30",13500.0,13500.0,13200.0,13200.0,2800],["2025-06-02",13200.0,13300.0,13000.0,13000.0,11500],["2025-06-03",13100.0,13100.0,13000.0,13000.0,9300],["2025-06-04",13100.0,13100.0,13100.0,13100.0,4600],["2025-06-05",13100.0,13200.0,13100.0,13200.0,1800],["2025-06-06",13200.0,13400.0,13200.0,13400.0,3400],["2025-06-09",13400.0,13400.0,13200.0,13400.0,4700],["2025-06-10",13400.0,13400.0,13400.0,13400.0,200],["2025-06-11",13400.0,13400.0,13400.0,13400.0,1200],["2025-06-12",14200.0,14200.0,13600.0,14000.0,6400],["2025-06-13",13500.0,14000.0,13500.0,13500.0,3000],["2025-06-16",13600.0,13600.0,13600.0,13600.0,0],["2025-06-17",13400.0,14000.0,13400.0,14000.0,6000],["2025-06-18",12800.0,13900.0,12800.0,13900.0,500],["2025-06-19",13500.0,13500.0,13100.0,13200.0,1600],["2025-06-20",13200.0,13200.0,13200.0,13200.0,500],["2025-06-23",13100.0,13200.0,13100.0,13100.0,2000],["2025-06-24",13000.0,13600.0,13000.0,13600.0,8000],["2025-06-25",13800.0,13800.0,13800.0,13800.0,100],["2025-06-26",13500.0,13500.0,13300.0,13300.0,5100],["2025-06-27",13300.0,13300.0,13300.0,13300.0,100],["2025-06-30",13300.0,13300.0,13300.0,13300.0,0],["2025-07-01",13400.0,13700.0,13400.0,13700.0,3100],["2025-07-02",13700.0,13700.0,13500.0,13700.0,5600],["2025-07-03",13400.0,13800.0,13400.0,13800.0,1200],["2025-07-04",13600.0,13900.0,13600.0,13900.0,4400],["2025-07-07",13800.0,13800.0,13800.0,13800.0,200],["2025-07-08",13800.0,13900.0,13600.0,13900.0,1100],["2025-07-09",14000.0,14000.0,13700.0,13700.0,2700],["2025-07-10",13900.0,14400.0,13900.0,14400.0,2100],["2025-07-11",14100.0,14900.0,14100.0,14200.0,1400],["2025-07-14",14900.0,14900.0,14900.0,14900.0,200],["2025-07-15",14900.0,14900.0,14900.0,14900.0,0],["2025-07-16",14900.0,15400.0,14600.0,15000.0,1700],["2025-07-17",14900.0,16000.0,14100.0,15700.0,5300],["2025-07-18",15400.0,15900.0,15300.0,15900.0,1300],["2025-07-21",15900.0,15900.0,15000.0,15400.0,3500],["2025-07-22",15200.0,15300.0,15000.0,15100.0,14800],["2025-07-23",15200.0,15400.0,15000.0,15000.0,4500],["2025-07-24",15000.0,15000.0,15000.0,15000.0,1400],["2025-07-25",15200.0,15500.0,15000.0,15500.0,4000],["2025-07-28",15500.0,15800.0,15400.0,15600.0,2400],["2025-07-29",15600.0,15800.0,14100.0,14300.0,9900],["2025-07-30",15000.0,15200.0,14800.0,15200.0,4600],["2025-07-31",15000.0,15000.0,14900.0,14900.0,500],["2025-08-01",15000.0,15000.0,15000.0,15000.0,1500],["2025-08-04",15000.0,17200.0,15000.0,17200.0,8900],["2025-08-05",18000.0,18000.0,16400.0,16400.0,5100],["2025-08-06",17100.0,17100.0,16100.0,16100.0,6900],["2025-08-07",16400.0,16400.0,16200.0,16400.0,6800],["2025-08-08",15100.0,17400.0,15100.0,16300.0,1100],["2025-08-11",18200.0,18200.0,18200.0,18200.0,100],["2025-08-12",16500.0,16500.0,15900.0,15900.0,400],["2025-08-13",16200.0,18500.0,16200.0,18000.0,2800],["2025-08-14",18000.0,18000.0,17000.0,17800.0,31200],["2025-08-15",17300.0,17800.0,16000.0,17300.0,2000],["2025-08-18",17500.0,17500.0,17500.0,17500.0,500],["2025-08-19",17500.0,17800.0,17500.0,17700.0,1500],["2025-08-20",17100.0,17900.0,16800.0,17900.0,1600],["2025-08-21",17400.0,17400.0,17400.0,17400.0,0],["2025-08-22",17500.0,17500.0,16100.0,17500.0,28000],["2025-08-25",17600.0,18100.0,17500.0,17500.0,55100],["2025-08-26",18000.0,18400.0,18000.0,18300.0,4300],["2025-08-27",18300.0,18300.0,18300.0,18300.0,100],["2025-08-28",18800.0,18800.0,17000.0,17000.0,2000],["2025-08-29",18100.0,18100.0,18100.0,18100.0,100],["2025-09-03",16700.0,18000.0,16700.0,18000.0,300],["2025-09-04",17900.0,17900.0,17100.0,17800.0,500],["2025-09-05",17600.0,17600.0,16400.0,16500.0,19000],["2025-09-08",17000.0,17000.0,16000.0,16000.0,200],["2025-09-09",16800.0,16800.0,16800.0,16800.0,100],["2025-09-10",16500.0,16500.0,16000.0,16100.0,4000],["2025-09-11",16100.0,16500.0,16000.0,16100.0,2100],["2025-09-12",16000.0,16200.0,16000.0,16200.0,1000],["2025-09-15",16000.0,16000.0,16000.0,16000.0,200],["2025-09-16",16000.0,17200.0,16000.0,17200.0,10300],["2025-09-17",16100.0,16500.0,16100.0,16500.0,2100],["2025-09-18",16300.0,16300.0,16300.0,16300.0,0],["2025-09-19",15300.0,16300.0,15300.0,16300.0,700],["2025-09-22",16000.0,16000.0,16000.0,16000.0,4500],["2025-09-23",16000.0,16000.0,16000.0,16000.0,2400],["2025-09-24",16000.0,16000.0,16000.0,16000.0,4000],["2025-09-25",16000.0,16000.0,16000.0,16000.0,1000],["2025-09-26",16000.0,16000.0,16000.0,16000.0,2600],["2025-09-29",16000.0,16000.0,16000.0,16000.0,4000],["2025-09-30",16000.0,16000.0,16000.0,16000.0,600],["2025-10-01",16000.0,16000.0,16000.0,16000.0,6500],["2025-10-02",16000.0,16000.0,16000.0,16000.0,0],["2025-10-03",16000.0,16000.0,16000.0,16000.0,2200],["2025-10-06",16000.0,16000.0,16000.0,16000.0,1400],["2025-10-07",16000.0,16000.0,16000.0,16000.0,8100],["2025-10-08",16000.0,16000.0,16000.0,16000.0,2900],["2025-10-09",16100.0,16100.0,15900.0,15900.0,1300],["2025-10-10",15900.0,15900.0,15900.0,15900.0,0],["2025-10-13",15900.0,15900.0,15900.0,15900.0,200],["2025-10-14",15900.0,15900.0,15900.0,15900.0,8500],["2025-10-15",16000.0,16000.0,15500.0,15500.0,1600],["2025-10-16",15900.0,15900.0,15900.0,15900.0,2200],["2025-10-17",15000.0,15000.0,15000.0,15000.0,6400],["2025-10-20",14200.0,14400.0,14200.0,14300.0,4200],["2025-10-21",15900.0,15900.0,15900.0,15900.0,100],["2025-10-22",15900.0,15900.0,15900.0,15900.0,0],["2025-10-23",15900.0,15900.0,15900.0,15900.0,0],["2025-10-24",16400.0,16600.0,16400.0,16600.0,200],["2025-10-27",16500.0,16500.0,16500.0,16500.0,0],["2025-10-28",16500.0,16500.0,16500.0,16500.0,0],["2025-10-29",16500.0,16500.0,16500.0,16500.0,0],["2025-10-30",16500.0,16500.0,16500.0,16500.0,0],["2025-10-31",16500.0,16500.0,15000.0,15000.0,1600],["2025-11-03",15600.0,15600.0,15600.0,15600.0,200],["2025-11-04",15600.0,15600.0,15600.0,15600.0,0],["2025-11-05",15600.0,15600.0,15600.0,15600.0,400],["2025-11-06",15600.0,15600.0,15600.0,15600.0,0],["2025-11-07",15600.0,15600.0,14000.0,14000.0,400],["2025-11-10",15500.0,15500.0,15500.0,15500.0,100],["2025-11-11",15400.0,15400.0,15400.0,15400.0,600],["2025-11-12",15400.0,16000.0,13200.0,16000.0,1000],["2025-11-13",16200.0,16200.0,15000.0,15900.0,500],["2025-11-14",15900.0,15900.0,15900.0,15900.0,100],["2025-11-17",14900.0,15800.0,14900.0,15800.0,800],["2025-11-18",16000.0,16000.0,16000.0,16000.0,100],["2025-11-19",16000.0,16000.0,15800.0,15800.0,1000],["2025-11-20",13900.0,16000.0,13600.0,16000.0,700],["2025-11-21",14100.0,14100.0,14100.0,14100.0,0],["2025-11-24",13500.0,14100.0,13300.0,14100.0,24300],["2025-11-25",14100.0,15400.0,13900.0,13900.0,3100],["2025-11-26",14000.0,14000.0,14000.0,14000.0,2200],["2025-11-27",14000.0,14000.0,13500.0,13500.0,3800],["2025-11-28",13900.0,14000.0,13600.0,13600.0,5900],["2025-12-01",13400.0,13400.0,13400.0,13400.0,400],["2025-12-02",13400.0,13400.0,13400.0,13400.0,0],["2025-12-03",15300.0,15300.0,13400.0,14800.0,18000],["2025-12-04",15900.0,15900.0,15700.0,15700.0,400],["2025-12-05",15800.0,15800.0,15800.0,15800.0,0],["2025-12-08",17900.0,17900.0,13600.0,17000.0,3400],["2025-12-09",15700.0,15700.0,15700.0,15700.0,100],["2025-12-10",13500.0,13500.0,13500.0,13500.0,1000],["2025-12-11",13600.0,13600.0,13000.0,13300.0,5500],["2025-12-12",13500.0,13500.0,13500.0,13500.0,1000],["2025-12-15",13500.0,13500.0,13500.0,13500.0,0],["2025-12-16",13100.0,13100.0,13100.0,13100.0,1000],["2025-12-17",13500.0,13500.0,13500.0,13500.0,600],["2025-12-18",13500.0,13500.0,13100.0,13100.0,2900],["2025-12-19",12500.0,13500.0,12100.0,13400.0,1700],["2025-12-22",13900.0,13900.0,13800.0,13800.0,1600],["2025-12-23",13700.0,13800.0,13700.0,13800.0,1400],["2025-12-24",14000.0,14000.0,14000.0,14000.0,1100],["2025-12-25",14000.0,14000.0,13500.0,13500.0,1900],["2025-12-26",13800.0,13800.0,13800.0,13800.0,400],["2025-12-29",14800.0,15400.0,14800.0,15400.0,3800],["2025-12-30",16500.0,16500.0,15100.0,15100.0,4100],["2025-12-31",15500.0,15500.0,15100.0,15100.0,800],["2026-01-05",15400.0,15400.0,15400.0,15400.0,0],["2026-01-06",15400.0,15400.0,15200.0,15300.0,1800],["2026-01-07",15300.0,15300.0,15300.0,15300.0,9200],["2026-01-08",14000.0,14000.0,14000.0,14000.0,1000],["2026-01-09",16100.0,16100.0,16100.0,16100.0,100],["2026-01-12",15900.0,15900.0,14000.0,14000.0,2100],["2026-01-13",14300.0,14300.0,14300.0,14300.0,0],["2026-01-14",14000.0,14000.0,13800.0,13800.0,600],["2026-01-15",14000.0,14000.0,13900.0,13900.0,400],["2026-01-16",14000.0,14000.0,14000.0,14000.0,0],["2026-01-19",14500.0,14500.0,14500.0,14500.0,700],["2026-01-20",14000.0,14000.0,12600.0,13100.0,4200],["2026-01-21",13200.0,13200.0,13200.0,13200.0,100],["2026-01-22",13200.0,13200.0,13200.0,13200.0,0],["2026-01-23",13100.0,13300.0,12800.0,12800.0,5100],["2026-01-26",13100.0,13100.0,13100.0,13100.0,0],["2026-01-27",13100.0,13100.0,13100.0,13100.0,0],["2026-01-28",15000.0,15000.0,15000.0,15000.0,100],["2026-01-29",15000.0,15000.0,15000.0,15000.0,0],["2026-01-30",15000.0,15000.0,15000.0,15000.0,0],["2026-02-02",13300.0,13300.0,13200.0,13200.0,1000],["2026-02-03",13100.0,13100.0,12900.0,12900.0,7000],["2026-02-04",13000.0,13000.0,13000.0,13000.0,10000],["2026-02-05",13500.0,13500.0,13200.0,13200.0,200],["2026-02-06",13400.0,13400.0,13400.0,13400.0,0],["2026-02-09",13200.0,13200.0,13000.0,13000.0,1500],["2026-02-10",13100.0,13200.0,13000.0,13200.0,8200],["2026-02-11",13100.0,13100.0,13100.0,13100.0,0],["2026-02-12",13100.0,13100.0,13100.0,13100.0,0],["2026-02-13",11500.0,14000.0,11500.0,14000.0,1300],["2026-02-23",13100.0,13500.0,13100.0,13500.0,4200],["2026-02-24",13200.0,13200.0,13200.0,13200.0,1200],["2026-02-25",13200.0,13200.0,13100.0,13100.0,1500],["2026-02-26",13200.0,13200.0,13200.0,13200.0,0],["2026-02-27",13000.0,13400.0,13000.0,13300.0,1800],["2026-03-02",11200.0,13200.0,11200.0,12000.0,9100],["2026-03-03",11800.0,12900.0,11800.0,12700.0,4300],["2026-03-04",13300.0,13300.0,13100.0,13100.0,300],["2026-03-05",13000.0,13000.0,12000.0,13000.0,600],["2026-03-06",12000.0,12000.0,11800.0,11800.0,2300],["2026-03-09",10500.0,11200.0,10100.0,10100.0,8800],["2026-03-10",10700.0,11300.0,10500.0,11000.0,3000],["2026-03-11",10300.0,10500.0,10300.0,10500.0,6400],["2026-03-12",10800.0,11000.0,10800.0,10900.0,6500],["2026-03-13",10900.0,11000.0,10900.0,11000.0,7500],["2026-03-16",10900.0,10900.0,10900.0,10900.0,4300],["2026-03-17",11000.0,11100.0,10900.0,10900.0,3000],["2026-03-18",11000.0,11000.0,11000.0,11000.0,7700],["2026-03-19",10200.0,10500.0,10200.0,10500.0,2300],["2026-03-20",10500.0,10500.0,10400.0,10400.0,1400],["2026-03-23",10500.0,10500.0,10000.0,10000.0,9600],["2026-03-24",10200.0,10400.0,10200.0,10400.0,3000],["2026-03-25",10300.0,10300.0,10300.0,10300.0,500],["2026-03-26",10400.0,10400.0,10300.0,10300.0,7000],["2026-03-27",10400.0,10700.0,10400.0,10700.0,3300],["2026-03-30",10600.0,10600.0,10600.0,10600.0,0],["2026-03-31",10700.0,10700.0,9800.0,10600.0,600],["2026-04-01",10200.0,10200.0,10200.0,10200.0,0],["2026-04-02",10200.0,10200.0,10200.0,10200.0,0],["2026-04-03",10800.0,10800.0,10800.0,10800.0,100],["2026-04-06",10500.0,10500.0,10400.0,10400.0,800],["2026-04-07",10500.0,10500.0,10500.0,10500.0,0],["2026-04-08",10500.0,11700.0,10200.0,11700.0,10700],["2026-04-09",11600.0,11600.0,11600.0,11600.0,200],["2026-04-10",11000.0,11000.0,10200.0,10200.0,1400],["2026-04-13",10500.0,10500.0,10500.0,10500.0,2400],["2026-04-14",10500.0,10500.0,10200.0,10200.0,500],["2026-04-15",10300.0,10300.0,10300.0,10300.0,0],["2026-04-16",10300.0,10300.0,10300.0,10300.0,3300],["2026-04-17",10300.0,10300.0,10300.0,10300.0,2700],["2026-04-20",10300.0,10800.0,10300.0,10800.0,3200],["2026-04-21",10400.0,10400.0,10400.0,10400.0,0],["2026-04-22",10400.0,10400.0,10400.0,10400.0,0],["2026-04-23",10800.0,11000.0,10800.0,11000.0,1300],["2026-04-24",10800.0,10800.0,10800.0,10800.0,0],["2026-04-28",10800.0,10800.0,10800.0,10800.0,100],["2026-04-29",10800.0,10800.0,10500.0,10600.0,3100],["2026-05-04",11600.0,11600.0,11600.0,11600.0,100],["2026-05-05",11600.0,11600.0,11600.0,11600.0,0],["2026-05-06",11600.0,11600.0,11600.0,11600.0,0],["2026-05-07",11500.0,11500.0,11500.0,11500.0,100],["2026-05-08",11500.0,11500.0,11500.0,11500.0,0],["2026-05-11",9900.0,10000.0,9900.0,10000.0,32600],["2026-05-12",10000.0,10000.0,10000.0,10000.0,0],["2026-05-13",10500.0,10500.0,10000.0,10000.0,4300],["2026-05-14",10000.0,10000.0,9900.0,9900.0,5900],["2026-05-15",9900.0,10000.0,9900.0,10000.0,300],["2026-05-18",10100.0,10100.0,10000.0,10000.0,1200],["2026-05-19",10000.0,10000.0,10000.0,10000.0,800],["2026-05-20",10000.0,10000.0,9900.0,9900.0,1200],["2026-05-21",9500.0,9900.0,9500.0,9900.0,1600],["2026-05-22",9700.0,9700.0,9700.0,9700.0,0],["2026-05-25",10200.0,10200.0,10200.0,10200.0,200],["2026-05-26",10200.0,11000.0,10200.0,11000.0,10000],["2026-05-27",10900.0,10900.0,10900.0,10900.0,0],["2026-05-28",10900.0,10900.0,10900.0,10900.0,0],["2026-05-29",10900.0,10900.0,10900.0,10900.0,0],["2026-06-01",10900.0,10900.0,10900.0,10900.0,0],["2026-06-02",10900.0,10900.0,10900.0,10900.0,0],["2026-06-03",10000.0,10000.0,10000.0,10000.0,500],["2026-06-04",10000.0,10000.0,10000.0,10000.0,100],["2026-06-05",10000.0,10000.0,10000.0,10000.0,0],["2026-06-08",9900.0,9900.0,9900.0,9900.0,100],["2026-06-09",9900.0,9900.0,9900.0,9900.0,800],["2026-06-10",9800.0,9800.0,9800.0,9800.0,1000],["2026-06-11",9800.0,9800.0,9800.0,9800.0,0],["2026-06-12",9800.0,9800.0,9800.0,9800.0,0],["2026-06-15",9700.0,9800.0,9700.0,9800.0,1200],["2026-06-16",9800.0,9800.0,9800.0,9800.0,100],["2026-06-17",10000.0,10000.0,10000.0,10000.0,1200],["2026-06-18",10000.0,10000.0,10000.0,10000.0,200],["2026-06-19",8800.0,10600.0,8600.0,10600.0,3000],["2026-06-22",10000.0,10000.0,10000.0,10000.0,100],["2026-06-23",10000.0,10000.0,9900.0,9900.0,700],["2026-06-24",11000.0,11000.0,11000.0,11000.0,100],["2026-06-25",11000.0,11000.0,11000.0,11000.0,0],["2026-06-26",11000.0,11000.0,11000.0,11000.0,0],["2026-06-29",9400.0,9400.0,9400.0,9400.0,100],["2026-06-30",10000.0,10000.0,9400.0,9400.0,200],["2026-07-01",10000.0,10000.0,10000.0,10000.0,200],["2026-07-02",10000.0,10000.0,10000.0,10000.0,0],["2026-07-03",10000.0,10000.0,10000.0,10000.0,100],["2026-07-06",10000.0,10000.0,10000.0,10000.0,200],["2026-07-07",10000.0,10000.0,10000.0,10000.0,0],["2026-07-08",10000.0,10000.0,10000.0,10000.0,0],["2026-07-09",9800.0,9900.0,8600.0,9900.0,1400],["2026-07-10",9300.0,9300.0,9300.0,9300.0,100],["2026-07-13",9300.0,9300.0,9200.0,9200.0,1200],["2026-07-14",8500.0,8700.0,8500.0,8500.0,1300],["2026-07-15",8600.0,9000.0,8600.0,8900.0,700],["2026-07-16",8100.0,8100.0,8000.0,8100.0,3100],["2026-07-17",8100.0,8200.0,8100.0,8200.0,1500],["2026-07-20",8000.0,8100.0,8000.0,8100.0,20700],["2026-07-21",8200.0,8200.0,8100.0,8100.0,1300],["2026-07-22",8200.0,8200.0,8200.0,8200.0,0],["2026-07-23",8400.0,8500.0,8400.0,8500.0,600],["2026-07-24",8400.0,8400.0,8400.0,8400.0,600],["2026-07-27",9500.0,9500.0,9500.0,9500.0,100],["2026-07-28",8100.0,10700.0,8100.0,10700.0,5100],["2026-07-29",9100.0,9100.0,9100.0,9100.0,100],["2026-07-30",10200.0,10200.0,10200.0,10200.0,100],["2026-07-31",10200.0,10200.0,10200.0,10200.0,0],["2026-08-03",10200.0,10200.0,10200.0,10200.0,0],["2026-08-04",8800.0,8800.0,8800.0,8800.0,400],["2026-08-05",10000.0,10000.0,10000.0,10000.0,100],["2026-08-06",10000.0,10000.0,10000.0,10000.0,0],["2026-08-07",10000.0,10000.0,10000.0,10000.0,0],["2026-08-10",10000.0,10000.0,10000.0,10000.0,0],["2026-08-11",10000.0,10000.0,10000.0,10000.0,100],["2026-08-12",10000.0,10000.0,10000.0,10000.0,0],["2026-08-13",10000.0,10000.0,10000.0,10000.0,0],["2026-08-14",8900.0,9900.0,8500.0,9900.0,400],["2026-08-17",9000.0,9800.0,9000.0,9800.0,200],["2026-08-18",9400.0,9400.0,9400.0,9400.0,100],["2026-08-19",9800.0,9800.0,9800.0,9800.0,100],["2026-08-20",9800.0,9800.0,9800.0,9800.0,0],["2026-08-21",8500.0,8500.0,8400.0,8400.0,10100],["2026-08-24",9600.0,9600.0,9600.0,9600.0,100],["2026-08-25",8300.0,8300.0,8200.0,8200.0,5300],["2026-08-26",9400.0,9400.0,9400.0,9400.0,100],["2026-08-27",9400.0,9400.0,9400.0,9400.0,0],["2026-08-28",9400.0,9400.0,9400.0,9400.0,0],["2026-09-03",9400.0,9400.0,9400.0,9400.0,0],["2026-09-04",9200.0,9200.0,8000.0,8000.0,9100],["2026-09-07",8500.0,8500.0,8500.0,8500.0,1000],["2026-09-08",9000.0,9000.0,9000.0,9000.0,100],["2026-09-09",9000.0,9000.0,9000.0,9000.0,0],["2026-09-10",8500.0,8600.0,8500.0,8600.0,300],["2026-09-11",8300.0,8400.0,8300.0,8400.0,2000],["2026-09-14",8100.0,8100.0,8100.0,8100.0,600],["2026-09-15",8000.0,8000.0,8000.0,8000.0,1600],["2026-09-16",8000.0,8000.0,8000.0,8000.0,1000],["2026-09-17",8000.0,8000.0,8000.0,8000.0,200],["2026-09-18",8000.0,8000.0,8000.0,8000.0,0],["2026-09-21",8000.0,8000.0,8000.0,8000.0,0],["2026-09-22",8000.0,8000.0,8000.0,8000.0,0],["2026-09-23",8000.0,8000.0,8000.0,8000.0,0],["2026-09-24",8000.0,8000.0,8000.0,8000.0,0],["2026-09-25",8000.0,8000.0,7900.0,7900.0,300],["2026-09-28",8000.0,8000.0,8000.0,8000.0,0],["2026-09-29",8000.0,8000.0,8000.0,8000.0,0],["2026-09-30",8000.0,8000.0,8000.0,8000.0,100],["2026-10-01",8000.0,8000.0,8000.0,8000.0,100],["2026-10-02",8000.0,8000.0,8000.0,8000.0,0],["2026-10-05",9200.0,9200.0,9200.0,9200.0,100],["2026-10-06",8000.0,8000.0,7900.0,7900.0,1100],["2026-10-07",8000.0,8000.0,8000.0,8000.0,0],["2026-10-08",8000.0,8000.0,8000.0,8000.0,0],["2026-10-09",7000.0,7800.0,6900.0,7000.0,1700],["2026-10-12",6200.0,7000.0,6100.0,6100.0,4700]]}