{"sym":"HU4","index":false,"bars":[["2016-01-29",4509.17,4509.17,4509.17,4509.17,0],["2016-02-01",4509.17,4509.17,4509.17,4509.17,0],["2016-02-02",4509.17,4509.17,4509.17,4509.17,0],["2016-02-03",4509.17,4509.17,4509.17,4509.17,0],["2016-02-04",4509.17,4509.17,4509.17,4509.17,0],["2016-02-05",4509.17,4509.17,4509.17,4509.17,0],["2016-02-15",4509.17,4509.17,4509.17,4509.17,0],["2016-02-16",4509.17,4509.17,4509.17,4509.17,0],["2016-02-17",4509.17,4509.17,4509.17,4509.17,0],["2016-02-18",4509.17,4509.17,4509.17,4509.17,0],["2016-02-19",4509.17,4509.17,4509.17,4509.17,0],["2016-02-22",4509.17,4509.17,4509.17,4509.17,0],["2016-02-23",4509.17,4509.17,4509.17,4509.17,0],["2016-02-24",4509.17,4509.17,4509.17,4509.17,0],["2016-02-25",4509.17,4509.17,4509.17,4509.17,0],["2016-02-26",4509.17,4509.17,4509.17,4509.17,0],["2016-02-29",4509.17,4509.17,4509.17,4509.17,0],["2016-03-01",4509.17,4509.17,4509.17,4509.17,0],["2016-03-02",4509.17,4509.17,4509.17,4509.17,0],["2016-03-03",4509.17,4509.17,4509.17,4509.17,0],["2016-03-04",4509.17,4509.17,4509.17,4509.17,0],["2016-03-07",4509.17,4509.17,4509.17,4509.17,0],["2016-03-08",4509.17,4509.17,4509.17,4509.17,0],["2016-03-09",6114.13,6114.13,6114.13,6114.13,100],["2016-03-10",5197.01,5197.01,5197.01,5197.01,200],["2016-03-11",5197.01,5197.01,5197.01,5197.01,0],["2016-03-14",5197.01,5197.01,5197.01,5197.01,0],["2016-03-15",5197.01,5197.01,5197.01,5197.01,0],["2016-03-16",5197.01,5197.01,5197.01,5197.01,0],["2016-03-17",5197.01,5197.01,5197.01,5197.01,0],["2016-03-18",5197.01,5197.01,5197.01,5197.01,0],["2016-03-21",4432.75,4432.75,4432.75,4432.75,100],["2016-03-22",4432.75,4432.75,4432.75,4432.75,0],["2016-03-23",4432.75,4432.75,4432.75,4432.75,0],["2016-03-24",4432.75,4432.75,4432.75,4432.75,0],["2016-03-25",4432.75,4432.75,4432.75,4432.75,0],["2016-03-28",4432.75,4432.75,4432.75,4432.75,0],["2016-03-29",4432.75,4432.75,4432.75,4432.75,0],["2016-03-30",4432.75,4432.75,4432.75,4432.75,0],["2016-03-31",4432.75,4432.75,4432.75,4432.75,0],["2016-04-01",4432.75,4432.75,4432.75,4432.75,0],["2016-04-04",4432.75,4432.75,4432.75,4432.75,0],["2016-04-05",4432.75,4432.75,4432.75,4432.75,0],["2016-04-06",4432.75,4432.75,4432.75,4432.75,0],["2016-04-07",4432.75,4432.75,4432.75,4432.75,0],["2016-04-08",4432.75,4432.75,4432.75,4432.75,0],["2016-04-11",3783.12,3783.12,3783.12,3783.12,100],["2016-04-12",3783.12,3783.12,3783.12,3783.12,0],["2016-04-13",3783.12,3783.12,3783.12,3783.12,0],["2016-04-14",3783.12,3783.12,3783.12,3783.12,0],["2016-04-15",3248.13,3248.13,3248.13,3248.13,100],["2016-04-19",3248.13,3248.13,3248.13,3248.13,0],["2016-04-20",3248.13,3248.13,3248.13,3248.13,0],["2016-04-21",3248.13,3248.13,3248.13,3248.13,0],["2016-04-22",3248.13,3248.13,3248.13,3248.13,0],["2016-04-25",2789.57,2789.57,2789.57,2789.57,100],["2016-04-26",2407.44,2407.44,2407.44,2407.44,100],["2016-04-27",2292.8,2292.8,2063.52,2063.52,12100],["2016-04-28",2025.31,2025.31,2025.31,2025.31,1000],["2016-04-29",2025.31,2025.31,2025.31,2025.31,0],["2016-05-04",1796.03,1796.03,1796.03,1796.03,100],["2016-05-05",1528.53,1528.53,1528.53,1528.53,100],["2016-05-06",1528.53,1528.53,1528.53,1528.53,0],["2016-05-09",1528.53,1528.53,1528.53,1528.53,0],["2016-05-10",1299.25,1299.25,1299.25,1299.25,600],["2016-05-11",1299.25,1299.25,1299.25,1299.25,0],["2016-05-12",1299.25,1299.25,1299.25,1299.25,0],["2016-05-13",1299.25,1299.25,1299.25,1299.25,0],["2016-05-16",1299.25,1299.25,1299.25,1299.25,0],["2016-05-17",1299.25,1299.25,1299.25,1299.25,0],["2016-05-18",1299.25,1299.25,1299.25,1299.25,0],["2016-05-19",1299.25,1299.25,1299.25,1299.25,0],["2016-05-20",1299.25,1299.25,1299.25,1299.25,0],["2016-05-23",1299.25,1299.25,1299.25,1299.25,0],["2016-05-24",1299.25,1299.25,1299.25,1299.25,0],["2016-05-25",1299.25,1299.25,1299.25,1299.25,0],["2016-05-26",1490.32,1490.32,1490.32,1490.32,100],["2016-05-27",1681.39,1681.39,1681.39,1681.39,100],["2016-05-30",1910.67,1910.67,1910.67,1910.67,200],["2016-05-31",1910.67,1910.67,1910.67,1910.67,300],["2016-06-01",1910.67,1910.67,1910.67,1910.67,0],["2016-06-02",1910.67,1910.67,1910.67,1910.67,0],["2016-06-03",1910.67,1910.67,1910.67,1910.67,0],["2016-06-06",1910.67,1910.67,1910.67,1910.67,0],["2016-06-07",1910.67,1910.67,1910.67,1910.67,100],["2016-06-08",1910.67,1910.67,1910.67,1910.67,0],["2016-06-09",1910.67,1910.67,1910.67,1910.67,0],["2016-06-10",2195.23,2195.23,2195.23,2195.23,100],["2016-06-13",2195.23,2195.23,2195.23,2195.23,0],["2016-06-14",2195.23,2195.23,2195.23,2195.23,0],["2016-06-15",2195.23,2195.23,2195.23,2195.23,0],["2016-06-16",2195.23,2195.23,2195.23,2195.23,100],["2016-06-17",2195.23,2195.23,2195.23,2195.23,0],["2016-06-20",2195.23,2195.23,2195.23,2195.23,0],["2016-06-21",2195.23,2195.23,2195.23,2195.23,0],["2016-06-22",2195.23,2195.23,2195.23,2195.23,0],["2016-06-23",2195.23,2195.23,2195.23,2195.23,0],["2016-06-24",2195.23,2195.23,2195.23,2195.23,0],["2016-06-27",2195.23,2195.23,2195.23,2195.23,0],["2016-06-28",2195.23,2195.23,2195.23,2195.23,0],["2016-06-29",2195.23,2195.23,2195.23,2195.23,0],["2016-06-30",1870.01,1870.01,1870.01,1870.01,1400],["2016-07-01",1870.01,1870.01,1870.01,1870.01,0],["2016-07-04",1626.1,1626.1,1626.1,1626.1,2900],["2016-07-05",1382.18,1382.18,1382.18,1382.18,200],["2016-07-06",1300.88,1300.88,1260.23,1260.23,1500],["2016-07-07",1138.27,1138.27,1138.27,1138.27,10000],["2016-07-08",1300.88,1300.88,1300.88,1300.88,2800],["2016-07-11",1300.88,1300.88,1300.88,1300.88,1000],["2016-07-12",1463.49,1463.49,1463.49,1463.49,200],["2016-07-13",1260.23,1341.53,1260.23,1341.53,16300],["2016-07-14",1300.88,1341.53,1097.62,1097.62,5200],["2016-07-15",1260.23,1260.23,1260.23,1260.23,100],["2016-07-18",1382.18,1382.18,1260.23,1300.88,6600],["2016-07-19",1382.18,1382.18,1260.23,1300.88,1200],["2016-07-20",1138.27,1300.88,1097.62,1300.88,14500],["2016-07-21",1300.88,1300.88,1300.88,1300.88,200],["2016-07-22",1422.84,1422.84,1382.18,1382.18,200],["2016-07-25",1422.84,1422.84,1422.84,1422.84,100],["2016-07-26",1382.18,1382.18,1341.53,1341.53,5420],["2016-07-27",1585.45,1585.45,1504.14,1504.14,2500],["2016-07-28",1382.18,1382.18,1382.18,1382.18,800],["2016-07-29",1544.79,1544.79,1544.79,1544.79,100],["2016-08-01",1748.06,1748.06,1748.06,1748.06,100],["2016-08-02",1748.06,1748.06,1748.06,1748.06,0],["2016-08-03",1991.97,1991.97,1951.32,1951.32,700],["2016-08-04",1626.1,1626.1,1626.1,1626.1,100],["2016-08-05",1382.18,1748.06,1382.18,1748.06,200],["2016-08-08",1382.18,1422.84,1382.18,1422.84,500],["2016-08-09",1382.18,1382.18,1382.18,1382.18,0],["2016-08-10",1585.45,1585.45,1585.45,1585.45,100],["2016-08-11",1788.71,1788.71,1788.71,1788.71,100],["2016-08-12",1991.97,1991.97,1544.79,1544.79,200],["2016-08-15",1544.79,1544.79,1544.79,1544.79,100],["2016-08-16",1504.14,1504.14,1341.53,1341.53,1500],["2016-08-17",1341.53,1341.53,1341.53,1341.53,1000],["2016-08-18",1341.53,1341.53,1341.53,1341.53,0],["2016-08-19",1341.53,1341.53,1341.53,1341.53,0],["2016-08-22",1341.53,1341.53,1341.53,1341.53,0],["2016-08-23",1219.57,1219.57,1219.57,1219.57,1100],["2016-08-24",1219.57,1219.57,1219.57,1219.57,0],["2016-08-25",1219.57,1219.57,1219.57,1219.57,0],["2016-08-26",1219.57,1219.57,1219.57,1219.57,100],["2016-08-29",1260.23,1260.23,1260.23,1260.23,200],["2016-08-30",1260.23,1260.23,1260.23,1260.23,70],["2016-08-31",1260.23,1260.23,1260.23,1260.23,0],["2016-09-01",1260.23,1260.23,1260.23,1260.23,200],["2016-09-05",1260.23,1260.23,1260.23,1260.23,0],["2016-09-06",1260.23,1260.23,1260.23,1260.23,200],["2016-09-07",1260.23,1260.23,1260.23,1260.23,0],["2016-09-08",1260.23,1260.23,1260.23,1260.23,500],["2016-09-09",1260.23,1260.23,1260.23,1260.23,0],["2016-09-12",1260.23,1260.23,1260.23,1260.23,1500],["2016-09-13",1260.23,1260.23,1260.23,1260.23,0],["2016-09-14",1300.88,1300.88,1300.88,1300.88,100],["2016-09-15",1300.88,1300.88,1300.88,1300.88,1400],["2016-09-16",1178.92,1178.92,1178.92,1178.92,1000],["2016-09-19",1178.92,1178.92,1178.92,1178.92,0],["2016-09-20",1178.92,1178.92,1178.92,1178.92,0],["2016-09-21",1178.92,1178.92,1178.92,1178.92,0],["2016-09-22",1178.92,1178.92,1178.92,1178.92,0],["2016-09-23",1178.92,1178.92,1178.92,1178.92,3500],["2016-09-26",1178.92,1178.92,1178.92,1178.92,5000],["2016-09-27",1178.92,1178.92,1178.92,1178.92,0],["2016-09-28",1219.57,1219.57,1219.57,1219.57,2000],["2016-09-29",1219.57,1219.57,1219.57,1219.57,3100],["2016-09-30",1219.57,1219.57,1219.57,1219.57,0],["2016-10-03",1219.57,1219.57,1219.57,1219.57,0],["2016-10-04",1219.57,1219.57,1219.57,1219.57,0],["2016-10-05",1219.57,1219.57,1219.57,1219.57,0],["2016-10-06",1219.57,1219.57,1219.57,1219.57,0],["2016-10-07",1219.57,1219.57,1219.57,1219.57,0],["2016-10-10",1219.57,1219.57,1219.57,1219.57,0],["2016-10-11",1219.57,1219.57,1219.57,1219.57,0],["2016-10-12",1219.57,1219.57,1219.57,1219.57,0],["2016-10-13",1219.57,1219.57,1219.57,1219.57,0],["2016-10-14",1382.18,1382.18,1097.62,1382.18,900],["2016-10-17",1463.49,1463.49,1463.49,1463.49,400],["2016-10-18",1585.45,1585.45,1585.45,1585.45,200],["2016-10-19",1748.06,1748.06,1748.06,1748.06,100],["2016-10-20",1910.67,1910.67,1910.67,1910.67,100],["2016-10-21",2154.58,2154.58,2032.62,2032.62,5400],["2016-10-24",2154.58,2154.58,2154.58,2154.58,0],["2016-10-25",1870.01,2154.58,1870.01,2154.58,1100],["2016-10-26",1626.1,1626.1,1626.1,1626.1,2200],["2016-10-27",1870.01,1870.01,1463.49,1463.49,300],["2016-10-28",1585.45,1585.45,1585.45,1585.45,0],["2016-10-31",1788.71,1788.71,1382.18,1788.71,500],["2016-11-01",1504.14,1504.14,1504.14,1504.14,200],["2016-11-02",1707.4,1707.4,1707.4,1707.4,700],["2016-11-03",1951.32,1951.32,1829.36,1951.32,8500],["2016-11-04",1870.01,1870.01,1870.01,1870.01,2000],["2016-11-07",1870.01,1910.67,1870.01,1910.67,10000],["2016-11-08",2154.58,2154.58,1910.67,1910.67,12900],["2016-11-09",1910.67,2073.28,1910.67,2073.28,15300],["2016-11-10",2032.62,2032.62,2032.62,2032.62,2900],["2016-11-11",2032.62,2032.62,2032.62,2032.62,0],["2016-11-14",1829.36,1991.97,1829.36,1991.97,6800],["2016-11-15",1788.71,1951.32,1788.71,1951.32,1900],["2016-11-16",1626.1,2113.93,1626.1,2113.93,20600],["2016-11-17",2113.93,2113.93,1829.36,2113.93,6600],["2016-11-18",2398.5,2398.5,1951.32,2195.23,9100],["2016-11-21",1870.01,1870.01,1870.01,1870.01,500],["2016-11-22",2113.93,2113.93,1666.75,2113.93,2000],["2016-11-23",1626.1,2195.23,1626.1,2195.23,2800],["2016-11-24",1666.75,2235.89,1666.75,2235.89,3500],["2016-11-25",1991.97,1991.97,1991.97,1991.97,16300],["2016-11-28",2276.54,2276.54,2276.54,2276.54,5200],["2016-11-29",1951.32,2317.19,1951.32,2317.19,2100],["2016-11-30",2235.89,2235.89,2235.89,2235.89,3200],["2016-12-01",2357.84,2357.84,2357.84,2357.84,100],["2016-12-02",2601.76,2683.06,2601.76,2683.06,2300],["2016-12-05",2317.19,2967.63,2317.19,2967.63,1100],["2016-12-06",2113.93,2113.93,2113.93,2113.93,1000],["2016-12-07",2398.5,2398.5,2398.5,2398.5,500],["2016-12-08",2073.28,2073.28,2073.28,2073.28,100],["2016-12-09",1870.01,2357.84,1870.01,2357.84,2000],["2016-12-12",2113.93,2398.5,1829.36,2398.5,1200],["2016-12-13",2276.54,2276.54,2276.54,2276.54,4600],["2016-12-14",2601.76,2601.76,2601.76,2601.76,200],["2016-12-15",2235.89,2601.76,2235.89,2601.76,2900],["2016-12-16",2439.15,2439.15,2398.5,2439.15,3600],["2016-12-19",2398.5,2398.5,2398.5,2398.5,0],["2016-12-20",2398.5,2398.5,2398.5,2398.5,0],["2016-12-21",2398.5,2439.15,2398.5,2439.15,1200],["2016-12-22",2398.5,2398.5,2398.5,2398.5,0],["2016-12-23",2723.72,2723.72,2723.72,2723.72,241298],["2016-12-26",3130.24,3130.24,2317.19,2317.19,2100],["2016-12-27",2276.54,2276.54,2276.54,2276.54,2000],["2016-12-28",2032.62,2561.11,2032.62,2439.15,8000],["2016-12-29",2073.28,2439.15,2073.28,2439.15,9000],["2016-12-30",2357.84,2357.84,2357.84,2357.84,0],["2017-01-03",2357.84,2357.84,2357.84,2357.84,1000],["2017-01-04",2032.62,2357.84,2032.62,2357.84,3500],["2017-01-05",2398.5,2398.5,2398.5,2398.5,600],["2017-01-06",2398.5,2398.5,2398.5,2398.5,0],["2017-01-09",2073.28,2073.28,2073.28,2073.28,100],["2017-01-10",2357.84,2357.84,2357.84,2357.84,100],["2017-01-11",2357.84,2357.84,2357.84,2357.84,0],["2017-01-12",2439.15,2439.15,2439.15,2439.15,7000],["2017-01-13",2439.15,2439.15,2439.15,2439.15,60],["2017-01-16",2439.15,2439.15,2439.15,2439.15,900],["2017-01-17",2439.15,2439.15,2439.15,2439.15,0],["2017-01-18",2439.15,2439.15,2439.15,2439.15,0],["2017-01-19",2439.15,2479.8,2439.15,2439.15,7800],["2017-01-20",2439.15,2439.15,2439.15,2439.15,500],["2017-01-23",2439.15,2439.15,2439.15,2439.15,0],["2017-01-24",2439.15,2439.15,2439.15,2439.15,1000],["2017-01-25",2439.15,2439.15,2439.15,2439.15,0],["2017-02-02",2439.15,2439.15,2439.15,2439.15,0],["2017-02-03",2439.15,2439.15,2439.15,2439.15,0],["2017-02-06",2439.15,2439.15,2439.15,2439.15,0],["2017-02-07",2439.15,2439.15,2439.15,2439.15,0],["2017-02-08",2439.15,2439.15,2439.15,2439.15,1000],["2017-02-09",2439.15,2439.15,2439.15,2439.15,0],["2017-02-10",2764.37,2764.37,2764.37,2764.37,100],["2017-02-13",2357.84,2357.84,2357.84,2357.84,300],["2017-02-14",2032.62,2032.62,2032.62,2032.62,500],["2017-02-15",2317.19,2317.19,2073.28,2073.28,500],["2017-02-16",2357.84,2398.5,1829.36,1829.36,300],["2017-02-17",1991.97,2439.15,1991.97,2439.15,2300],["2017-02-20",1910.67,2398.5,1910.67,2398.5,1100],["2017-02-21",2235.89,2235.89,1991.97,2235.89,700],["2017-02-22",2357.84,2357.84,1788.71,2357.84,1000],["2017-02-23",1788.71,2357.84,1788.71,2357.84,2800],["2017-02-24",1870.01,2235.89,1870.01,2235.89,2100],["2017-02-27",2357.84,2357.84,2357.84,2357.84,100],["2017-02-28",2113.93,2357.84,2113.93,2357.84,2760],["2017-03-01",2276.54,2276.54,2276.54,2276.54,0],["2017-03-02",2032.62,2235.89,2032.62,2235.89,2560],["2017-03-03",2439.15,2439.15,2439.15,2439.15,1400],["2017-03-06",2439.15,2439.15,2439.15,2439.15,0],["2017-03-07",2073.28,2073.28,2073.28,2073.28,200],["2017-03-08",2357.84,2357.84,2357.84,2357.84,100],["2017-03-09",2642.41,2642.41,2032.62,2032.62,300],["2017-03-10",2113.93,2561.11,2032.62,2561.11,60948],["2017-03-13",2154.58,2154.58,2154.58,2154.58,200],["2017-03-14",2439.15,2439.15,2439.15,2439.15,1000],["2017-03-15",2439.15,2439.15,2439.15,2439.15,0],["2017-03-16",2439.15,2439.15,2439.15,2439.15,0],["2017-03-17",2195.23,2439.15,2154.58,2154.58,4300],["2017-03-20",2235.89,2235.89,2235.89,2235.89,0],["2017-03-21",2439.15,2439.15,2439.15,2439.15,6410],["2017-03-22",2439.15,2439.15,2439.15,2439.15,5000],["2017-03-23",2154.58,2479.8,2154.58,2439.15,12600],["2017-03-24",2439.15,2439.15,2439.15,2439.15,15000],["2017-03-27",2439.15,2439.15,2439.15,2439.15,0],["2017-03-28",2764.37,2764.37,2764.37,2764.37,500],["2017-03-29",2764.37,2764.37,2764.37,2764.37,0],["2017-03-30",2764.37,2764.37,2764.37,2764.37,0],["2017-03-31",2764.37,2764.37,2764.37,2764.37,0],["2017-04-03",2764.37,2764.37,2764.37,2764.37,0],["2017-04-04",2764.37,2764.37,2764.37,2764.37,0],["2017-04-05",2764.37,2764.37,2764.37,2764.37,0],["2017-04-07",2764.37,2764.37,2764.37,2764.37,0],["2017-04-10",3048.94,3048.94,3048.94,3048.94,100],["2017-04-11",3048.94,3048.94,3048.94,3048.94,0],["2017-04-12",3211.55,3211.55,3211.55,3211.55,100],["2017-04-13",2764.37,2764.37,2764.37,2764.37,20000],["2017-04-14",2357.84,2683.06,2357.84,2683.06,6300],["2017-04-17",2154.58,2398.5,2154.58,2398.5,2100],["2017-04-18",2073.28,2439.15,2073.28,2439.15,1100],["2017-04-19",2398.5,2398.5,1910.67,2398.5,1400],["2017-04-20",2032.62,2032.62,2032.62,2032.62,0],["2017-04-21",2032.62,2032.62,2032.62,2032.62,0],["2017-04-24",2317.19,2317.19,2073.28,2073.28,3100],["2017-04-25",2073.28,2073.28,2073.28,2073.28,0],["2017-04-26",2357.84,2357.84,2357.84,2357.84,100],["2017-04-27",2357.84,2357.84,2357.84,2357.84,0],["2017-04-28",2357.84,2357.84,2357.84,2357.84,0],["2017-05-03",2357.84,2398.5,2357.84,2357.84,7000],["2017-05-04",2357.84,2398.5,2357.84,2398.5,2100],["2017-05-05",2398.5,2398.5,2398.5,2398.5,0],["2017-05-08",2357.84,2439.15,2073.28,2439.15,2500],["2017-05-09",2439.15,2439.15,2195.23,2439.15,6100],["2017-05-10",2357.84,2357.84,2357.84,2357.84,0],["2017-05-11",2357.84,2357.84,2357.84,2357.84,0],["2017-05-12",2357.84,2357.84,2357.84,2357.84,0],["2017-05-15",2154.58,2154.58,2154.58,2154.58,1000],["2017-05-16",2439.15,2439.15,2154.58,2154.58,7000],["2017-05-17",2235.89,2235.89,2235.89,2235.89,0],["2017-05-18",1910.67,2357.84,1910.67,2357.84,5600],["2017-05-19",1951.32,1951.32,1951.32,1951.32,0],["2017-05-22",1951.32,1951.32,1951.32,1951.32,0],["2017-05-23",1951.32,1951.32,1951.32,1951.32,0],["2017-05-24",1951.32,1951.32,1951.32,1951.32,0],["2017-05-25",1666.75,2235.89,1666.75,2235.89,3000],["2017-05-26",1870.01,1870.01,1870.01,1870.01,0],["2017-05-29",2113.93,2113.93,2113.93,2113.93,100],["2017-05-30",2398.5,2398.5,2398.5,2398.5,500],["2017-05-31",2398.5,2398.5,2398.5,2398.5,0],["2017-06-01",2113.93,2398.5,2113.93,2398.5,2100],["2017-06-02",2113.93,2113.93,2113.93,2113.93,0],["2017-06-05",1991.97,2398.5,1991.97,2398.5,3000],["2017-06-06",2398.5,2398.5,2398.5,2398.5,100],["2017-06-07",2723.72,2723.72,2276.54,2723.72,5200],["2017-06-08",2276.54,2276.54,2276.54,2276.54,9250],["2017-06-09",2601.76,2601.76,2601.76,2601.76,1000],["2017-06-12",2317.19,2601.76,2317.19,2601.76,1500],["2017-06-13",2398.5,2398.5,2398.5,2398.5,0],["2017-06-14",2276.54,2601.76,2276.54,2439.15,3800],["2017-06-15",2398.5,2398.5,2398.5,2398.5,0],["2017-06-16",2398.5,2398.5,2398.5,2398.5,0],["2017-06-19",2753.83,2753.83,2753.83,2753.83,1200],["2017-06-20",2753.83,2753.83,2753.83,2753.83,0],["2017-06-21",2442.91,2442.91,2442.91,2442.91,100],["2017-06-22",2087.58,2087.58,2087.58,2087.58,200],["2017-06-23",2087.58,2087.58,2087.58,2087.58,0],["2017-06-26",2087.58,2087.58,2087.58,2087.58,0],["2017-06-27",2087.58,2087.58,2087.58,2087.58,0],["2017-06-28",2087.58,2087.58,2087.58,2087.58,0],["2017-06-29",2087.58,2087.58,2087.58,2087.58,0],["2017-06-30",2087.58,2087.58,2087.58,2087.58,0],["2017-07-03",2087.58,2087.58,2087.58,2087.58,0],["2017-07-04",2087.58,2087.58,2087.58,2087.58,0],["2017-07-05",2398.5,2398.5,2398.5,2398.5,2000],["2017-07-06",2753.83,2753.83,2753.83,2753.83,1700],["2017-07-07",2753.83,2753.83,2753.83,2753.83,600],["2017-07-10",3020.33,3020.33,3020.33,3020.33,300],["2017-07-11",2620.58,2620.58,2620.58,2620.58,2000],["2017-07-12",2487.33,2487.33,2487.33,2487.33,2000],["2017-07-13",2842.66,2842.66,2842.66,2842.66,1000],["2017-07-14",2842.66,2842.66,2842.66,2842.66,600],["2017-07-17",2842.66,2842.66,2842.66,2842.66,2000],["2017-07-18",2842.66,2842.66,2842.66,2842.66,0],["2017-07-19",2842.66,2842.66,2842.66,2842.66,0],["2017-07-20",2842.66,2842.66,2842.66,2842.66,0],["2017-07-21",2842.66,2842.66,2842.66,2842.66,0],["2017-07-24",2842.66,2842.66,2842.66,2842.66,0],["2017-07-25",2842.66,2842.66,2842.66,2842.66,3500],["2017-07-26",2531.75,2531.75,2531.75,2531.75,2000],["2017-07-27",2265.25,2265.25,2265.25,2265.25,1000],["2017-07-28",2265.25,2265.25,2265.25,2265.25,0],["2017-07-31",2265.25,2265.25,2265.25,2265.25,0],["2017-08-01",2265.25,2265.25,2265.25,2265.25,0],["2017-08-02",2265.25,2265.25,2265.25,2265.25,0],["2017-08-03",2265.25,2265.25,2265.25,2265.25,0],["2017-08-04",2265.25,2265.25,2265.25,2265.25,0],["2017-08-07",2265.25,2265.25,2265.25,2265.25,0],["2017-08-08",2265.25,2265.25,2265.25,2265.25,0],["2017-08-09",2265.25,2265.25,2265.25,2265.25,0],["2017-08-10",2265.25,2265.25,2265.25,2265.25,0],["2017-08-11",2265.25,2265.25,2265.25,2265.25,0],["2017-08-14",2265.25,2265.25,2265.25,2265.25,0],["2017-08-15",2265.25,2265.25,2265.25,2265.25,0],["2017-08-16",2265.25,2265.25,2265.25,2265.25,0],["2017-08-17",2576.16,2576.16,2087.58,2087.58,500],["2017-08-18",2176.41,2176.41,2176.41,2176.41,0],["2017-08-21",2176.41,2176.41,2176.41,2176.41,0],["2017-08-22",2176.41,2176.41,2176.41,2176.41,0],["2017-08-23",2176.41,2176.41,2176.41,2176.41,0],["2017-08-24",2487.33,2487.33,2487.33,2487.33,5000],["2017-08-25",2842.66,2842.66,2132.0,2132.0,400],["2017-08-28",2487.33,2487.33,2487.33,2487.33,0],["2017-08-29",2842.66,2842.66,2842.66,2842.66,900],["2017-08-30",2842.66,2842.66,2842.66,2842.66,0],["2017-08-31",2842.66,2842.66,2842.66,2842.66,0],["2017-09-01",2842.66,2842.66,2842.66,2842.66,0],["2017-09-05",2665.0,2665.0,2665.0,2665.0,600],["2017-09-06",2665.0,2665.0,2665.0,2665.0,0],["2017-09-07",2265.25,2265.25,2265.25,2265.25,500],["2017-09-08",2265.25,2265.25,2265.25,2265.25,0],["2017-09-11",2265.25,2265.25,2265.25,2265.25,0],["2017-09-12",2265.25,2265.25,2265.25,2265.25,0],["2017-09-13",2265.25,2265.25,2265.25,2265.25,0],["2017-09-14",2265.25,2265.25,2265.25,2265.25,0],["2017-09-15",2265.25,2265.25,2265.25,2265.25,0],["2017-09-18",2265.25,2265.25,2265.25,2265.25,0],["2017-09-19",2265.25,2265.25,2265.25,2265.25,0],["2017-09-20",2265.25,2265.25,2265.25,2265.25,0],["2017-09-21",1954.33,1954.33,1954.33,1954.33,1000],["2017-09-22",1954.33,1954.33,1954.33,1954.33,0],["2017-09-25",1954.33,1954.33,1954.33,1954.33,0],["2017-09-26",1954.33,1954.33,1954.33,1954.33,0],["2017-09-27",1954.33,1954.33,1954.33,1954.33,0],["2017-09-28",1954.33,1954.33,1954.33,1954.33,0],["2017-09-29",1954.33,1954.33,1954.33,1954.33,0],["2017-10-02",1954.33,1954.33,1954.33,1954.33,0],["2017-10-03",1954.33,1954.33,1954.33,1954.33,0],["2017-10-04",1954.33,1954.33,1954.33,1954.33,0],["2017-10-05",1954.33,1954.33,1954.33,1954.33,0],["2017-10-06",1954.33,1954.33,1954.33,1954.33,0],["2017-10-09",1954.33,1954.33,1954.33,1954.33,0],["2017-10-10",1954.33,1954.33,1954.33,1954.33,0],["2017-10-11",1954.33,1954.33,1954.33,1954.33,0],["2017-10-12",1954.33,1954.33,1954.33,1954.33,0],["2017-10-13",2220.83,2220.83,1687.83,1687.83,1100],["2017-10-16",1732.25,1732.25,1732.25,1732.25,0],["2017-10-17",1732.25,1732.25,1732.25,1732.25,0],["2017-10-18",1732.25,1732.25,1732.25,1732.25,0],["2017-10-19",1732.25,1732.25,1732.25,1732.25,0],["2017-10-20",1732.25,1732.25,1732.25,1732.25,0],["2017-10-23",1732.25,1732.25,1732.25,1732.25,0],["2017-10-24",1732.25,1732.25,1732.25,1732.25,0],["2017-10-25",1732.25,1732.25,1732.25,1732.25,0],["2017-10-26",1732.25,1732.25,1732.25,1732.25,0],["2017-10-27",1732.25,1732.25,1732.25,1732.25,0],["2017-10-30",1732.25,1732.25,1732.25,1732.25,0],["2017-10-31",1732.25,1732.25,1732.25,1732.25,0],["2017-11-01",1732.25,1732.25,1732.25,1732.25,0],["2017-11-02",1732.25,1732.25,1732.25,1732.25,0],["2017-11-03",1732.25,1732.25,1732.25,1732.25,0],["2017-11-06",1732.25,1732.25,1732.25,1732.25,0],["2017-11-07",1732.25,1732.25,1732.25,1732.25,0],["2017-11-08",1732.25,1732.25,1732.25,1732.25,0],["2017-11-09",1732.25,1732.25,1732.25,1732.25,0],["2017-11-10",1954.33,1954.33,1954.33,1954.33,1000],["2017-11-13",2220.83,2220.83,2220.83,2220.83,200],["2017-11-14",2531.75,2531.75,2531.75,2531.75,200],["2017-11-15",2887.08,2887.08,2887.08,2887.08,200],["2017-11-16",2887.08,2887.08,2887.08,2887.08,400],["2017-11-17",2887.08,3020.33,2887.08,3020.33,6000],["2017-11-20",3020.33,3020.33,3020.33,3020.33,0],["2017-11-21",2887.08,2887.08,2887.08,2887.08,1000],["2017-11-22",2887.08,2887.08,2887.08,2887.08,0],["2017-11-23",2887.08,3020.33,2709.41,2709.41,1700],["2017-11-24",2887.08,2887.08,2887.08,2887.08,500],["2017-11-27",3064.75,3064.75,3064.75,3064.75,1500],["2017-11-28",3064.75,3064.75,3064.75,3064.75,0],["2017-11-29",3109.16,3109.16,3109.16,3109.16,500],["2017-11-30",3109.16,3109.16,3109.16,3109.16,0],["2017-12-01",3109.16,3109.16,3109.16,3109.16,500],["2017-12-04",2931.5,2931.5,2931.5,2931.5,900],["2017-12-05",3064.75,3064.75,3064.75,3064.75,1000],["2017-12-06",2931.5,3020.33,2931.5,3020.33,2000],["2017-12-07",2975.91,2975.91,2975.91,2975.91,0],["2017-12-08",3020.33,3064.75,3020.33,3064.75,2000],["2017-12-11",3020.33,3064.75,3020.33,3064.75,6000],["2017-12-12",3064.75,3064.75,3020.33,3020.33,12500],["2017-12-13",2931.5,3020.33,2931.5,3020.33,1400],["2017-12-14",2975.91,2975.91,2975.91,2975.91,0],["2017-12-15",2887.08,3064.75,2887.08,3064.75,1200],["2017-12-18",2887.08,2887.08,2887.08,2887.08,4200],["2017-12-19",2931.5,2931.5,2887.08,2887.08,2000],["2017-12-20",2665.0,2887.08,2665.0,2887.08,1200],["2017-12-21",2887.08,2887.08,2887.08,2887.08,400],["2017-12-22",2887.08,2887.08,2887.08,2887.08,0],["2017-12-25",2665.0,2887.08,2665.0,2887.08,4200],["2017-12-26",2887.08,2887.08,2887.08,2887.08,400],["2017-12-27",2887.08,2887.08,2887.08,2887.08,0],["2017-12-28",2887.08,2887.08,2887.08,2887.08,0],["2017-12-29",2887.08,2887.08,2887.08,2887.08,0],["2018-01-02",2887.08,2887.08,2887.08,2887.08,100],["2018-01-03",2887.08,2887.08,2887.08,2887.08,0],["2018-01-04",2798.25,2887.08,2798.25,2887.08,3700],["2018-01-05",2842.66,2842.66,2842.66,2842.66,0],["2018-01-08",2842.66,2842.66,2842.66,2842.66,0],["2018-01-09",2842.66,2842.66,2842.66,2842.66,0],["2018-01-10",2842.66,2842.66,2842.66,2842.66,0],["2018-01-11",2842.66,2842.66,2842.66,2842.66,0],["2018-01-12",2842.66,2842.66,2842.66,2842.66,0],["2018-01-15",2442.91,2442.91,2442.91,2442.91,200],["2018-01-16",2798.25,2798.25,2442.91,2487.33,16000],["2018-01-17",2487.33,2487.33,2487.33,2487.33,0],["2018-01-18",2487.33,2487.33,2487.33,2487.33,0],["2018-01-19",2531.75,2531.75,2531.75,2531.75,9300],["2018-01-22",2531.75,2531.75,2531.75,2531.75,3200],["2018-01-23",2531.75,2531.75,2354.08,2354.08,9000],["2018-01-24",2531.75,2531.75,2531.75,2531.75,6000],["2018-01-25",2531.75,2531.75,2531.75,2531.75,0],["2018-01-26",2265.25,2265.25,2265.25,2265.25,100],["2018-01-29",2576.16,2576.16,2576.16,2576.16,100],["2018-01-30",2265.25,2265.25,2265.25,2265.25,500],["2018-01-31",2265.25,2265.25,2265.25,2265.25,0],["2018-02-01",2576.16,2576.16,2576.16,2576.16,100],["2018-02-02",2576.16,2576.16,2576.16,2576.16,0],["2018-02-05",2931.5,2931.5,2887.08,2887.08,16400],["2018-02-06",2487.33,2887.08,2487.33,2887.08,2500],["2018-02-07",2176.41,2887.08,2176.41,2887.08,1300],["2018-02-08",2531.75,2531.75,2531.75,2531.75,100],["2018-02-09",2665.0,2753.83,2665.0,2753.83,1200],["2018-02-12",2753.83,2753.83,2753.83,2753.83,0],["2018-02-13",2753.83,2753.83,2753.83,2753.83,0],["2018-02-21",2753.83,2753.83,2753.83,2753.83,500],["2018-02-22",2753.83,2753.83,2753.83,2753.83,10],["2018-02-23",3153.58,3153.58,3153.58,3153.58,100],["2018-02-26",3153.58,3153.58,3153.58,3153.58,0],["2018-02-27",3153.58,3153.58,3153.58,3153.58,0],["2018-02-28",2709.41,2709.41,2709.41,2709.41,10200],["2018-03-01",2487.33,2842.66,2487.33,2842.66,6200],["2018-03-02",2354.08,2842.66,2354.08,2842.66,3000],["2018-03-05",2665.0,2665.0,2531.75,2531.75,5000],["2018-03-06",2576.16,2576.16,2576.16,2576.16,0],["2018-03-07",2665.0,2842.66,2665.0,2842.66,11300],["2018-03-08",2753.83,2931.5,2753.83,2931.5,2100],["2018-03-09",2842.66,2842.66,2842.66,2842.66,1000],["2018-03-12",3197.99,3242.41,2887.08,3242.41,35200],["2018-03-13",2753.83,3553.33,2753.83,3331.24,19600],["2018-03-14",2975.91,3508.91,2975.91,3508.91,12400],["2018-03-15",3064.75,3064.75,3064.75,3064.75,0],["2018-03-16",2709.41,3464.49,2709.41,3464.49,25800],["2018-03-19",2709.41,3508.91,2709.41,3508.91,24100],["2018-03-20",2887.08,3597.74,2709.41,3597.74,32200],["2018-03-21",3819.83,3819.83,3775.41,3819.83,7500],["2018-03-22",4263.99,4263.99,3997.49,3997.49,3300],["2018-03-23",4175.16,4175.16,4175.16,4175.16,0],["2018-03-26",3686.58,3953.08,3686.58,3953.08,1700],["2018-03-27",3997.49,3997.49,3686.58,3730.99,10100],["2018-03-28",3730.99,3730.99,3730.99,3730.99,0],["2018-03-29",3730.99,3730.99,3730.99,3730.99,0],["2018-03-30",3730.99,3730.99,3730.99,3730.99,0],["2018-04-02",3997.49,3997.49,3997.49,3997.49,100],["2018-04-03",3997.49,3997.49,3997.49,3997.49,0],["2018-04-04",3997.49,3997.49,3997.49,3997.49,0],["2018-04-05",3997.49,3997.49,3997.49,3997.49,0],["2018-04-06",3997.49,3997.49,3997.49,3997.49,0],["2018-04-09",3997.49,3997.49,3997.49,3997.49,0],["2018-04-10",3997.49,3997.49,3997.49,3997.49,0],["2018-04-11",3997.49,3997.49,3997.49,3997.49,0],["2018-04-12",3997.49,3997.49,3997.49,3997.49,0],["2018-04-13",3997.49,3997.49,3997.49,3997.49,0],["2018-04-16",4441.66,4441.66,4441.66,4441.66,200],["2018-04-17",4441.66,4441.66,4441.66,4441.66,0],["2018-04-18",4441.66,4486.08,4441.66,4441.66,6000],["2018-04-19",3864.24,4441.66,3864.24,4441.66,1100],["2018-04-20",4175.16,4175.16,4175.16,4175.16,0],["2018-04-23",4175.16,4175.16,4175.16,4175.16,0],["2018-04-24",4397.24,4397.24,4397.24,4397.24,100],["2018-04-26",4397.24,4397.24,4397.24,4397.24,0],["2018-04-27",4397.24,4397.24,4397.24,4397.24,0],["2018-05-02",4397.24,4397.24,4397.24,4397.24,0],["2018-05-03",4397.24,4397.24,4397.24,4397.24,0],["2018-05-04",4397.24,4397.24,4397.24,4397.24,0],["2018-05-07",4397.24,4397.24,4397.24,4397.24,0],["2018-05-08",4397.24,4397.24,4397.24,4397.24,0],["2018-05-09",4397.24,4397.24,4397.24,4397.24,0],["2018-05-10",4397.24,4397.24,4397.24,4397.24,0],["2018-05-11",4397.24,4397.24,4397.24,4397.24,0],["2018-05-14",4397.24,4397.24,4397.24,4397.24,0],["2018-05-15",4397.24,4397.24,4397.24,4397.24,0],["2018-05-16",4397.24,4397.24,4397.24,4397.24,0],["2018-05-17",4619.33,4663.74,4574.91,4574.91,2000],["2018-05-18",4619.33,4619.33,4619.33,4619.33,0],["2018-05-21",4619.33,4619.33,4619.33,4619.33,0],["2018-05-22",4619.33,4619.33,4619.33,4619.33,0],["2018-05-23",4619.33,4619.33,4619.33,4619.33,0],["2018-05-24",4619.33,4619.33,4619.33,4619.33,0],["2018-05-25",4619.33,4619.33,4619.33,4619.33,0],["2018-05-28",4619.33,4619.33,4619.33,4619.33,0],["2018-05-29",4619.33,4619.33,4619.33,4619.33,0],["2018-05-30",4619.33,4619.33,4619.33,4619.33,0],["2018-05-31",4619.33,4619.33,4619.33,4619.33,0],["2018-06-01",4619.33,4619.33,4619.33,4619.33,0],["2018-06-04",4619.33,4619.33,4619.33,4619.33,0],["2018-06-05",4619.33,4619.33,4619.33,4619.33,0],["2018-06-06",4619.33,4619.33,4619.33,4619.33,0],["2018-06-07",4619.33,4619.33,4619.33,4619.33,0],["2018-06-08",4619.33,4619.33,4619.33,4619.33,0],["2018-06-11",4619.33,4619.33,4619.33,4619.33,0],["2018-06-12",4619.33,4619.33,4619.33,4619.33,0],["2018-06-13",4619.33,4619.33,4619.33,4619.33,0],["2018-06-14",4619.33,4619.33,4619.33,4619.33,0],["2018-06-15",4619.33,4619.33,4619.33,4619.33,0],["2018-06-18",4619.33,4619.33,4619.33,4619.33,0],["2018-06-19",4619.33,4619.33,4619.33,4619.33,0],["2018-06-20",4619.33,4619.33,4619.33,4619.33,0],["2018-06-21",4619.33,4619.33,4619.33,4619.33,0],["2018-06-22",4619.33,4619.33,4619.33,4619.33,0],["2018-06-25",4619.33,4619.33,4619.33,4619.33,0],["2018-06-26",4619.33,4619.33,4619.33,4619.33,0],["2018-06-27",4619.33,4619.33,4619.33,4619.33,0],["2018-06-28",4619.33,4619.33,4619.33,4619.33,0],["2018-06-29",4619.33,4619.33,4619.33,4619.33,0],["2018-07-02",2931.5,4619.33,2887.08,4086.33,17600],["2018-07-03",4041.91,4041.91,4041.91,4041.91,100],["2018-07-04",4041.91,4041.91,4041.91,4041.91,0],["2018-07-05",4041.91,4041.91,3997.49,3997.49,1400],["2018-07-06",3997.49,3997.49,3997.49,3997.49,0],["2018-07-09",3997.49,3997.49,3997.49,3997.49,0],["2018-07-10",3997.49,3997.49,3997.49,3997.49,0],["2018-07-11",3997.49,3997.49,3997.49,3997.49,1000],["2018-07-12",4530.49,4530.49,4530.49,4530.49,100],["2018-07-13",4530.49,4530.49,4530.49,4530.49,0],["2018-07-16",4530.49,4530.49,4530.49,4530.49,0],["2018-07-17",4530.49,4530.49,4530.49,4530.49,0],["2018-07-18",3864.24,3864.24,3864.24,3864.24,2700],["2018-07-19",3864.24,3864.24,3864.24,3864.24,0],["2018-07-20",3864.24,3864.24,3864.24,3864.24,0],["2018-07-23",3953.08,3953.08,3953.08,3953.08,100],["2018-07-24",3953.08,3953.08,3953.08,3953.08,0],["2018-07-25",4530.49,4530.49,4530.49,4530.49,100],["2018-07-26",5152.32,5152.32,5152.32,5152.32,100],["2018-07-27",5152.32,5152.32,5152.32,5152.32,0],["2018-07-30",5152.32,5152.32,5152.32,5152.32,0],["2018-07-31",5152.32,5152.32,5152.32,5152.32,0],["2018-08-01",5729.74,5729.74,5729.74,5729.74,100],["2018-08-02",5729.74,5729.74,5729.74,5729.74,0],["2018-08-03",5729.74,5729.74,5729.74,5729.74,0],["2018-08-06",5729.74,5729.74,5729.74,5729.74,0],["2018-08-07",5729.74,5729.74,5729.74,5729.74,0],["2018-08-08",5729.74,5729.74,5729.74,5729.74,0],["2018-08-09",5729.74,5729.74,5729.74,5729.74,0],["2018-08-10",5729.74,5729.74,5729.74,5729.74,0],["2018-08-13",5729.74,5729.74,5729.74,5729.74,0],["2018-08-14",5729.74,5729.74,5729.74,5729.74,0],["2018-08-15",5729.74,5729.74,5729.74,5729.74,0],["2018-08-16",5729.74,5729.74,5729.74,5729.74,0],["2018-08-17",5729.74,5729.74,5729.74,5729.74,0],["2018-08-20",5729.74,5729.74,5729.74,5729.74,0],["2018-08-21",4885.83,4885.83,4885.83,4885.83,26300],["2018-08-22",4219.58,4352.83,4219.58,4352.83,6800],["2018-08-23",4219.58,4530.49,4219.58,4352.83,35800],["2018-08-24",4663.74,5019.08,4397.24,5019.08,174600],["2018-08-27",5241.16,5241.16,5107.91,5241.16,64600],["2018-08-28",5685.32,5996.24,5418.82,5729.74,103800],["2018-08-29",5685.32,5729.74,5329.99,5463.24,88800],["2018-08-30",5329.99,5418.82,5196.74,5329.99,35600],["2018-08-31",5329.99,5329.99,5107.91,5285.57,29500],["2018-09-04",5107.91,5552.07,5107.91,5552.07,110500],["2018-09-05",5329.99,5552.07,5241.16,5285.57,49700],["2018-09-06",5329.99,5552.07,5152.32,5329.99,42900],["2018-09-07",5374.41,5374.41,4941.98,5003.76,2200],["2018-09-10",4386.01,5189.08,4386.01,4509.56,12800],["2018-09-11",5003.76,5065.53,4571.34,5065.53,7300],["2018-09-12",4941.98,5065.53,4941.98,4941.98,7700],["2018-09-13",4941.98,4941.98,4756.66,4941.98,12400],["2018-09-14",4941.98,5003.76,4756.66,4880.21,7900],["2018-09-17",4880.21,4941.98,4694.89,4880.21,11500],["2018-09-18",4694.89,4880.21,4447.79,4447.79,15200],["2018-09-19",4509.56,4633.11,4386.01,4633.11,8100],["2018-09-20",4386.01,4386.01,4324.24,4324.24,31700],["2018-09-21",4509.56,4509.56,4324.24,4324.24,5200],["2018-09-24",4633.11,4633.11,4324.24,4324.24,4600],["2018-09-25",4324.24,4447.79,4262.46,4262.46,4500],["2018-09-26",4324.24,4324.24,4138.91,4200.69,9200],["2018-09-27",3891.81,3891.81,3830.04,3830.04,15700],["2018-09-28",3891.81,3953.59,3891.81,3953.59,9500],["2018-10-01",3953.59,4138.91,3953.59,4015.36,10100],["2018-10-02",4015.36,4077.14,4015.36,4015.36,7000],["2018-10-03",4200.69,4200.69,3953.59,3953.59,38400],["2018-10-04",4015.36,4138.91,4015.36,4138.91,1100],["2018-10-05",4015.36,4015.36,4015.36,4015.36,300],["2018-10-08",4509.56,4509.56,4324.24,4324.24,2600],["2018-10-09",4015.36,4015.36,4015.36,4015.36,2100],["2018-10-10",4447.79,4447.79,4447.79,4447.79,2000],["2018-10-11",3891.81,3891.81,3830.04,3830.04,3200],["2018-10-12",4200.69,4200.69,4200.69,4200.69,100],["2018-10-15",4200.69,4200.69,4200.69,4200.69,0],["2018-10-16",3891.81,3953.59,3891.81,3891.81,400],["2018-10-17",3891.81,3891.81,3891.81,3891.81,200],["2018-10-18",3953.59,3953.59,3891.81,3891.81,1400],["2018-10-19",4262.46,4262.46,3891.81,3891.81,600],["2018-10-22",3891.81,3891.81,3768.26,3830.04,2400],["2018-10-23",4262.46,4262.46,3521.16,3706.49,13900],["2018-10-24",4262.46,4262.46,4262.46,4262.46,2000],["2018-10-25",3706.49,3706.49,3706.49,3706.49,4000],["2018-10-26",3706.49,3706.49,3706.49,3706.49,1000],["2018-10-29",3706.49,3706.49,3706.49,3706.49,900],["2018-10-30",3706.49,3706.49,3706.49,3706.49,0],["2018-10-31",4200.69,4200.69,3706.49,3706.49,4000],["2018-11-01",3706.49,3706.49,3706.49,3706.49,100],["2018-11-02",3706.49,3706.49,3582.94,3582.94,7300],["2018-11-05",3706.49,3706.49,3706.49,3706.49,5000],["2018-11-06",3706.49,3706.49,3706.49,3706.49,6000],["2018-11-07",3706.49,3706.49,3706.49,3706.49,1000],["2018-11-08",3706.49,3706.49,3706.49,3706.49,900],["2018-11-09",3706.49,3706.49,3706.49,3706.49,0],["2018-11-12",3706.49,3706.49,3706.49,3706.49,0],["2018-11-13",3459.39,3521.16,3459.39,3459.39,8400],["2018-11-14",3459.39,3459.39,3459.39,3459.39,2000],["2018-11-15",3891.81,3891.81,3891.81,3891.81,100],["2018-11-16",3953.59,3953.59,3953.59,3953.59,100],["2018-11-19",3953.59,3953.59,3953.59,3953.59,0],["2018-11-20",3706.49,3706.49,3706.49,3706.49,1000],["2018-11-21",3150.52,3582.94,3150.52,3582.94,1100],["2018-11-22",3644.71,3644.71,3644.71,3644.71,900],["2018-11-23",3830.04,3830.04,3830.04,3830.04,400],["2018-11-26",3830.04,3830.04,3830.04,3830.04,0],["2018-11-27",3830.04,3830.04,3830.04,3830.04,0],["2018-11-28",3706.49,3706.49,3706.49,3706.49,4900],["2018-11-29",3706.49,3706.49,3150.52,3150.52,6700],["2018-11-30",3335.84,3335.84,3335.84,3335.84,0],["2018-12-03",3335.84,3335.84,3335.84,3335.84,0],["2018-12-04",3335.84,3335.84,3335.84,3335.84,100],["2018-12-05",3335.84,3335.84,3335.84,3335.84,0],["2018-12-06",3335.84,3335.84,3335.84,3335.84,400],["2018-12-07",3335.84,3335.84,3335.84,3335.84,0],["2018-12-10",3397.61,3397.61,3335.84,3335.84,900],["2018-12-11",3335.84,3335.84,3335.84,3335.84,0],["2018-12-12",3459.39,3459.39,3459.39,3459.39,200],["2018-12-13",3459.39,3459.39,3459.39,3459.39,1300],["2018-12-14",3891.81,3891.81,3891.81,3891.81,100],["2018-12-17",3706.49,3706.49,3644.71,3644.71,300],["2018-12-18",4200.69,4200.69,4200.69,4200.69,100],["2018-12-19",4200.69,4200.69,4200.69,4200.69,0],["2018-12-20",4571.34,4571.34,4571.34,4571.34,100],["2018-12-21",4571.34,4571.34,4571.34,4571.34,0],["2018-12-24",4818.43,4818.43,4818.43,4818.43,100],["2018-12-25",4818.43,4818.43,4818.43,4818.43,0],["2018-12-26",4818.43,4818.43,4818.43,4818.43,0],["2018-12-27",4138.91,4138.91,4138.91,4138.91,100],["2018-12-28",4756.66,4756.66,4756.66,4756.66,100],["2019-01-02",4880.21,4880.21,4077.14,4077.14,300],["2019-01-03",4571.34,4571.34,3706.49,3706.49,400],["2019-01-04",4447.79,4447.79,3644.71,3644.71,1400],["2019-01-07",4200.69,4200.69,3644.71,3644.71,400],["2019-01-08",3768.26,3768.26,3768.26,3768.26,0],["2019-01-09",4324.24,4324.24,3274.06,3274.06,800],["2019-01-10",3891.81,3891.81,3891.81,3891.81,100],["2019-01-11",4262.46,4262.46,4262.46,4262.46,100],["2019-01-14",4571.34,4571.34,4571.34,4571.34,500],["2019-01-15",4880.21,4880.21,3891.81,3891.81,1800],["2019-01-16",4262.46,4262.46,4262.46,4262.46,100],["2019-01-17",3644.71,3644.71,3644.71,3644.71,3000],["2019-01-18",3644.71,3644.71,3644.71,3644.71,0],["2019-01-21",3644.71,3644.71,3644.71,3644.71,0],["2019-01-22",4077.14,4077.14,4077.14,4077.14,100],["2019-01-23",4262.46,4262.46,4262.46,4262.46,100],["2019-01-24",4386.01,4386.01,4386.01,4386.01,100],["2019-01-25",4386.01,4386.01,4386.01,4386.01,0],["2019-01-28",3768.26,3768.26,3768.26,3768.26,1000],["2019-01-29",3768.26,3768.26,3768.26,3768.26,0],["2019-01-30",4077.14,4077.14,4077.14,4077.14,200],["2019-01-31",4200.69,4200.69,4200.69,4200.69,100],["2019-02-01",4200.69,4200.69,4200.69,4200.69,0],["2019-02-11",4447.79,4447.79,4447.79,4447.79,200],["2019-02-12",4447.79,4447.79,4447.79,4447.79,0],["2019-02-13",4447.79,4447.79,4447.79,4447.79,0],["2019-02-14",4447.79,4447.79,4447.79,4447.79,0],["2019-02-15",4447.79,4447.79,4447.79,4447.79,0],["2019-02-18",4447.79,4447.79,4447.79,4447.79,0],["2019-02-19",4447.79,4447.79,4447.79,4447.79,0],["2019-02-20",4447.79,4447.79,4447.79,4447.79,0],["2019-02-21",4447.79,4447.79,4447.79,4447.79,0],["2019-02-22",4941.98,4941.98,3830.04,3830.04,3400],["2019-02-25",4386.01,4386.01,3335.84,3397.61,9900],["2019-02-26",3830.04,3830.04,3397.61,3397.61,4300],["2019-02-27",3891.81,3891.81,3397.61,3397.61,3300],["2019-02-28",3891.81,3891.81,3891.81,3891.81,100],["2019-03-01",4262.46,4262.46,3397.61,4200.69,500],["2019-03-04",4200.69,4200.69,3521.16,3521.16,8400],["2019-03-05",3521.16,3521.16,3397.61,3397.61,4100],["2019-03-06",3459.39,3459.39,3459.39,3459.39,1500],["2019-03-07",3644.71,3644.71,3521.16,3521.16,200],["2019-03-08",3397.61,3397.61,3212.29,3274.06,7400],["2019-03-11",3521.16,3521.16,3212.29,3521.16,1000],["2019-03-12",3521.16,3521.16,3521.16,3521.16,100],["2019-03-13",3212.29,3212.29,3088.74,3088.74,5800],["2019-03-14",3459.39,3521.16,3335.84,3521.16,240200],["2019-03-15",3644.71,3644.71,3644.71,3644.71,100],["2019-03-18",4138.91,4138.91,3521.16,3521.16,1100],["2019-03-19",3644.71,3644.71,3521.16,3582.94,10200],["2019-03-20",4015.36,4015.36,3521.16,3521.16,11000],["2019-03-21",3891.81,3891.81,3644.71,3644.71,2100],["2019-03-22",4262.46,4262.46,3706.49,3706.49,200],["2019-03-25",3582.94,3582.94,3582.94,3582.94,300],["2019-03-26",4015.36,4015.36,4015.36,4015.36,100],["2019-03-27",4015.36,4015.36,4015.36,4015.36,0],["2019-03-28",4262.46,4262.46,4262.46,4262.46,100],["2019-03-29",3644.71,4138.91,3644.71,3644.71,9400],["2019-04-01",3397.61,3397.61,3274.06,3397.61,300],["2019-04-02",3830.04,3830.04,3830.04,3830.04,7100],["2019-04-03",3830.04,4200.69,3830.04,4200.69,700],["2019-04-04",3521.16,3830.04,3521.16,3830.04,900],["2019-04-05",3335.84,3830.04,3335.84,3830.04,200],["2019-04-08",3582.94,3582.94,3582.94,3582.94,0],["2019-04-09",3459.39,3459.39,3459.39,3459.39,100],["2019-04-10",3397.61,3397.61,3397.61,3397.61,1800],["2019-04-11",3150.52,3582.94,3150.52,3582.94,200],["2019-04-12",3459.39,3459.39,3459.39,3459.39,100],["2019-04-16",3212.29,3335.84,3212.29,3274.06,400],["2019-04-17",3582.94,3582.94,3582.94,3582.94,100],["2019-04-18",3582.94,3582.94,3582.94,3582.94,0],["2019-04-19",3582.94,3582.94,3582.94,3582.94,0],["2019-04-22",3582.94,3582.94,3582.94,3582.94,0],["2019-04-23",3644.71,3644.71,3212.29,3212.29,200],["2019-04-24",3212.29,3397.61,3212.29,3397.61,500],["2019-04-25",3274.06,3274.06,3274.06,3274.06,0],["2019-04-26",3274.06,3274.06,3274.06,3274.06,0],["2019-05-02",3644.71,3644.71,3644.71,3644.71,100],["2019-05-03",3521.16,3521.16,3521.16,3521.16,700],["2019-05-06",3212.29,3212.29,3088.74,3212.29,600],["2019-05-07",3459.39,3459.39,3212.29,3212.29,2400],["2019-05-08",3459.39,3459.39,3459.39,3459.39,100],["2019-05-09",3212.29,3212.29,3212.29,3212.29,500],["2019-05-10",3212.29,3212.29,3212.29,3212.29,0],["2019-05-13",3212.29,3212.29,3212.29,3212.29,0],["2019-05-14",3212.29,3212.29,3212.29,3212.29,0],["2019-05-15",3212.29,3212.29,3212.29,3212.29,0],["2019-05-16",3212.29,3212.29,3212.29,3212.29,0],["2019-05-17",3397.61,3397.61,3397.61,3397.61,100],["2019-05-20",3397.61,3397.61,3397.61,3397.61,0],["2019-05-21",3459.39,3459.39,3459.39,3459.39,1000],["2019-05-22",3644.71,3644.71,3644.71,3644.71,100],["2019-05-23",3397.61,3397.61,3397.61,3397.61,1200],["2019-05-24",3088.74,3088.74,3088.74,3088.74,8000],["2019-05-27",3088.74,3088.74,3088.74,3088.74,0],["2019-05-28",3088.74,3088.74,3088.74,3088.74,0],["2019-05-29",3335.84,3335.84,3274.06,3274.06,200],["2019-05-30",3335.84,3335.84,3335.84,3335.84,0],["2019-05-31",3335.84,3335.84,3335.84,3335.84,0],["2019-06-03",3335.84,3335.84,3335.84,3335.84,0],["2019-06-04",3335.84,3335.84,3335.84,3335.84,0],["2019-06-05",3335.84,3335.84,3335.84,3335.84,0],["2019-06-06",3335.84,3335.84,3335.84,3335.84,0],["2019-06-07",3335.84,3335.84,3335.84,3335.84,0],["2019-06-10",3335.84,3335.84,3335.84,3335.84,0],["2019-06-11",3335.84,3335.84,3335.84,3335.84,0],["2019-06-12",3335.84,3335.84,3335.84,3335.84,200],["2019-06-13",3335.84,3335.84,3335.84,3335.84,0],["2019-06-14",3274.06,3274.06,3274.06,3274.06,100],["2019-06-17",2903.42,2903.42,2841.64,2903.42,1000],["2019-06-18",3212.29,3212.29,2903.42,2903.42,1100],["2019-06-19",3088.74,3088.74,2903.42,2903.42,1100],["2019-06-20",3150.52,3150.52,3150.52,3150.52,100],["2019-06-21",3150.52,3150.52,3150.52,3150.52,0],["2019-06-24",3150.52,3150.52,3150.52,3150.52,0],["2019-06-25",3150.52,3150.52,3150.52,3150.52,0],["2019-06-26",3150.52,3150.52,3150.52,3150.52,0],["2019-06-27",3150.52,3150.52,3150.52,3150.52,0],["2019-06-28",3088.74,3088.74,3088.74,3088.74,300],["2019-07-01",3088.74,3088.74,3088.74,3088.74,0],["2019-07-02",2965.19,3088.74,2965.19,3088.74,3100],["2019-07-03",3026.97,3026.97,3026.97,3026.97,0],["2019-07-04",3026.97,3026.97,3026.97,3026.97,200],["2019-07-05",3026.97,3026.97,2779.87,2779.87,200],["2019-07-08",2965.19,2965.19,2903.42,2903.42,5800],["2019-07-09",2965.19,2965.19,2965.19,2965.19,2600],["2019-07-10",3088.74,3397.61,3088.74,3397.61,600],["2019-07-11",3274.06,3274.06,3274.06,3274.06,0],["2019-07-12",3274.06,3274.06,3274.06,3274.06,0],["2019-07-15",3335.84,3397.61,3274.06,3274.06,1300],["2019-07-16",3335.84,3397.61,3335.84,3397.61,400],["2019-07-17",3335.84,3335.84,3335.84,3335.84,200],["2019-07-18",3335.84,3335.84,3335.84,3335.84,200],["2019-07-19",3212.29,3212.29,3088.74,3088.74,1400],["2019-07-22",3088.74,3088.74,3088.74,3088.74,100],["2019-07-23",3088.74,3088.74,3088.74,3088.74,0],["2019-07-24",3088.74,3088.74,3088.74,3088.74,0],["2019-07-25",3088.74,3088.74,3088.74,3088.74,0],["2019-07-26",2903.42,2903.42,2903.42,2903.42,300],["2019-07-29",2903.42,2903.42,2903.42,2903.42,0],["2019-07-30",2965.19,2965.19,2903.42,2903.42,10000],["2019-07-31",3274.06,3274.06,3274.06,3274.06,100],["2019-08-01",3274.06,3274.06,3274.06,3274.06,0],["2019-08-02",3274.06,3274.06,3274.06,3274.06,0],["2019-08-05",3274.06,3335.84,3274.06,3335.84,1000],["2019-08-06",3335.84,3335.84,3335.84,3335.84,0],["2019-08-07",3335.84,3335.84,3335.84,3335.84,0],["2019-08-08",3644.71,3644.71,3644.71,3644.71,100],["2019-08-09",3644.71,3644.71,3644.71,3644.71,0],["2019-08-12",3644.71,3644.71,3644.71,3644.71,0],["2019-08-13",3644.71,3644.71,3644.71,3644.71,0],["2019-08-14",3150.52,3150.52,3150.52,3150.52,500],["2019-08-15",3150.52,3150.52,3150.52,3150.52,0],["2019-08-16",2903.42,2903.42,2903.42,2903.42,300],["2019-08-19",2903.42,2903.42,2903.42,2903.42,0],["2019-08-20",2965.19,3026.97,2965.19,2965.19,5900],["2019-08-21",2965.19,2965.19,2965.19,2965.19,0],["2019-08-22",2903.42,2903.42,2903.42,2903.42,1000],["2019-08-23",2965.19,2965.19,2965.19,2965.19,1300],["2019-08-26",2965.19,2965.19,2965.19,2965.19,0],["2019-08-27",2779.87,2779.87,2779.87,2779.87,500],["2019-08-28",3088.74,3088.74,3088.74,3088.74,100],["2019-08-29",3088.74,3088.74,3088.74,3088.74,0],["2019-08-30",3088.74,3088.74,3088.74,3088.74,0],["2019-09-03",3088.74,3088.74,3088.74,3088.74,0],["2019-09-04",3088.74,3088.74,3088.74,3088.74,0],["2019-09-05",3088.74,3088.74,3088.74,3088.74,0],["2019-09-06",3088.74,3088.74,3088.74,3088.74,0],["2019-09-09",3088.74,3088.74,3088.74,3088.74,0],["2019-09-10",3335.84,3335.84,3335.84,3335.84,100],["2019-09-11",3335.84,3335.84,3335.84,3335.84,0],["2019-09-12",3335.84,3335.84,3335.84,3335.84,0],["2019-09-13",3335.84,3335.84,3335.84,3335.84,0],["2019-09-16",3335.84,3335.84,3335.84,3335.84,0],["2019-09-17",3335.84,3335.84,3335.84,3335.84,0],["2019-09-18",3088.74,3088.74,3088.74,3088.74,2200],["2019-09-19",3026.97,3026.97,3026.97,3026.97,500],["2019-09-20",3026.97,3026.97,3026.97,3026.97,0],["2019-09-23",3026.97,3026.97,3026.97,3026.97,0],["2019-09-24",3026.97,3026.97,3026.97,3026.97,0],["2019-09-25",2965.19,2965.19,2965.19,2965.19,500],["2019-09-26",2965.19,2965.19,2965.19,2965.19,3000],["2019-09-27",2965.19,2965.19,2965.19,2965.19,3000],["2019-09-30",2965.19,2965.19,2965.19,2965.19,0],["2019-10-01",3026.97,3026.97,3026.97,3026.97,500],["2019-10-02",2903.42,2903.42,2903.42,2903.42,600],["2019-10-03",2903.42,2903.42,2903.42,2903.42,500],["2019-10-04",2903.42,2903.42,2903.42,2903.42,0],["2019-10-07",3026.97,3026.97,3026.97,3026.97,1800],["2019-10-08",3026.97,3026.97,3026.97,3026.97,0],["2019-10-09",3026.97,3026.97,3026.97,3026.97,0],["2019-10-10",2594.54,2594.54,2594.54,2594.54,100],["2019-10-11",2965.19,2965.19,2965.19,2965.19,300],["2019-10-14",3026.97,3026.97,3026.97,3026.97,400],["2019-10-15",3026.97,3026.97,3026.97,3026.97,0],["2019-10-16",2718.09,3026.97,2718.09,3026.97,200],["2019-10-17",3068.38,3068.38,3068.38,3068.38,600],["2019-10-18",2611.39,3068.38,2611.39,3068.38,3100],["2019-10-21",3133.67,3133.67,3133.67,3133.67,400],["2019-10-22",3133.67,3133.67,3133.67,3133.67,0],["2019-10-23",3133.67,3133.67,3133.67,3133.67,1700],["2019-10-24",3394.81,3394.81,3394.81,3394.81,100],["2019-10-25",3068.38,3068.38,3068.38,3068.38,100],["2019-10-28",3068.38,3068.38,3068.38,3068.38,0],["2019-10-29",3198.95,3198.95,3198.95,3198.95,500],["2019-10-30",3198.95,3198.95,3198.95,3198.95,0],["2019-10-31",3198.95,3198.95,3198.95,3198.95,0],["2019-11-01",3198.95,3198.95,3198.95,3198.95,0],["2019-11-04",3198.95,3198.95,3198.95,3198.95,200],["2019-11-05",3198.95,3198.95,3198.95,3198.95,0],["2019-11-06",3198.95,3198.95,3198.95,3198.95,0],["2019-11-07",3198.95,3198.95,3198.95,3198.95,0],["2019-11-08",3068.38,3068.38,3068.38,3068.38,1000],["2019-11-11",3068.38,3068.38,3068.38,3068.38,0],["2019-11-12",3133.67,3198.95,3068.38,3068.38,4000],["2019-11-13",3068.38,3068.38,3068.38,3068.38,300],["2019-11-14",3068.38,3068.38,3068.38,3068.38,2200],["2019-11-15",3068.38,3068.38,3068.38,3068.38,4800],["2019-11-18",3133.67,3133.67,3133.67,3133.67,400],["2019-11-19",3525.38,3525.38,3525.38,3525.38,100],["2019-11-20",3525.38,3525.38,3525.38,3525.38,0],["2019-11-21",3068.38,3133.67,3068.38,3133.67,3500],["2019-11-22",3133.67,3133.67,3133.67,3133.67,10100],["2019-11-25",3460.09,3460.09,3133.67,3133.67,600],["2019-11-26",3198.95,3198.95,3198.95,3198.95,0],["2019-11-27",3198.95,3198.95,3198.95,3198.95,0],["2019-11-28",3198.95,3198.95,3198.95,3198.95,51500],["2019-11-29",3198.95,3198.95,3198.95,3198.95,0],["2019-12-02",3198.95,3198.95,3198.95,3198.95,0],["2019-12-03",3198.95,3198.95,3198.95,3198.95,0],["2019-12-04",3198.95,3198.95,3198.95,3198.95,0],["2019-12-05",3460.09,3460.09,3460.09,3460.09,2100],["2019-12-06",3460.09,3460.09,3460.09,3460.09,0],["2019-12-09",3198.95,3198.95,3198.95,3198.95,2700],["2019-12-10",3198.95,3198.95,3198.95,3198.95,0],["2019-12-11",3460.09,3460.09,3460.09,3460.09,100],["2019-12-12",3460.09,3460.09,3460.09,3460.09,0],["2019-12-13",3460.09,3460.09,3460.09,3460.09,0],["2019-12-16",3198.95,3198.95,3198.95,3198.95,2100],["2019-12-17",3198.95,3198.95,3198.95,3198.95,0],["2019-12-18",3198.95,3198.95,3198.95,3198.95,0],["2019-12-19",3264.24,3264.24,3264.24,3264.24,500],["2019-12-20",3264.24,3264.24,3264.24,3264.24,0],["2019-12-23",3264.24,3264.24,3264.24,3264.24,0],["2019-12-24",3198.95,3198.95,3198.95,3198.95,2600],["2019-12-25",3198.95,3198.95,3198.95,3198.95,8500],["2019-12-26",3198.95,3198.95,3198.95,3198.95,0],["2019-12-27",3198.95,3198.95,3198.95,3198.95,0],["2019-12-30",3198.95,3198.95,3133.67,3198.95,2900],["2019-12-31",3198.95,3198.95,3198.95,3198.95,100],["2020-01-02",3198.95,3198.95,3198.95,3198.95,2000],["2020-01-03",3198.95,3198.95,3198.95,3198.95,0],["2020-01-06",3198.95,3198.95,3133.67,3133.67,4200],["2020-01-07",3198.95,3198.95,3198.95,3198.95,0],["2020-01-08",3133.67,3133.67,3133.67,3133.67,200],["2020-01-09",3133.67,3133.67,3133.67,3133.67,0],["2020-01-10",3133.67,3133.67,3133.67,3133.67,0],["2020-01-13",3264.24,3264.24,3264.24,3264.24,100],["2020-01-14",3264.24,3264.24,3264.24,3264.24,0],["2020-01-15",3264.24,3264.24,3264.24,3264.24,0],["2020-01-16",3264.24,3264.24,3264.24,3264.24,0],["2020-01-17",3655.95,3655.95,3133.67,3198.95,1800],["2020-01-20",3198.95,3198.95,3198.95,3198.95,0],["2020-01-21",3198.95,3198.95,3198.95,3198.95,0],["2020-01-22",3655.95,3655.95,3655.95,3655.95,100],["2020-01-30",3655.95,3655.95,3655.95,3655.95,0],["2020-01-31",4112.94,4112.94,4112.94,4112.94,100],["2020-02-03",4569.93,4569.93,3525.38,4047.65,1200],["2020-02-04",3655.95,3655.95,3655.95,3655.95,0],["2020-02-05",3917.08,3917.08,3917.08,3917.08,100],["2020-02-06",3329.52,3329.52,3329.52,3329.52,2300],["2020-02-07",3198.95,3198.95,3198.95,3198.95,2000],["2020-02-10",3525.38,3525.38,3525.38,3525.38,100],["2020-02-11",3525.38,3525.38,3525.38,3525.38,0],["2020-02-12",3982.37,3982.37,3133.67,3133.67,300],["2020-02-13",3851.8,3851.8,3198.95,3198.95,200],["2020-02-14",3198.95,3198.95,3198.95,3198.95,100],["2020-02-17",3198.95,3198.95,3198.95,3198.95,400],["2020-02-18",3198.95,3198.95,3198.95,3198.95,0],["2020-02-19",3198.95,3198.95,3198.95,3198.95,0],["2020-02-20",3198.95,3198.95,3198.95,3198.95,0],["2020-02-21",3198.95,3198.95,3198.95,3198.95,0],["2020-02-24",3133.67,3133.67,3068.38,3068.38,200],["2020-02-25",3133.67,3133.67,3133.67,3133.67,0],["2020-02-26",3133.67,3133.67,3133.67,3133.67,0],["2020-02-27",3133.67,3133.67,3133.67,3133.67,0],["2020-02-28",3198.95,3198.95,3198.95,3198.95,500],["2020-03-02",3198.95,3198.95,3198.95,3198.95,1500],["2020-03-03",3198.95,3198.95,3198.95,3198.95,100],["2020-03-04",3460.09,3655.95,3460.09,3460.09,3500],["2020-03-05",3917.08,3917.08,3525.38,3590.66,2100],["2020-03-06",3982.37,4047.65,3917.08,3982.37,4400],["2020-03-09",4439.36,4439.36,4439.36,4439.36,100],["2020-03-10",3786.51,3786.51,3786.51,3786.51,14200],["2020-03-11",3786.51,3786.51,3264.24,3264.24,11100],["2020-03-12",4047.65,4047.65,3721.23,3786.51,14600],["2020-03-13",3721.23,3786.51,3264.24,3264.24,6100],["2020-03-16",3721.23,3721.23,3721.23,3721.23,0],["2020-03-17",4112.94,4112.94,4112.94,4112.94,100],["2020-03-18",3525.38,3655.95,3525.38,3525.38,23500],["2020-03-19",3590.66,3590.66,3590.66,3590.66,0],["2020-03-20",3917.08,3917.08,3917.08,3917.08,100],["2020-03-23",4112.94,4112.94,3329.52,3329.52,10200],["2020-03-24",3786.51,3786.51,3786.51,3786.51,100],["2020-03-25",4178.22,4178.22,4178.22,4178.22,100],["2020-03-26",3590.66,4178.22,3590.66,4178.22,200],["2020-03-27",4374.08,4374.08,4374.08,4374.08,100],["2020-03-30",3721.23,3721.23,3721.23,3721.23,200],["2020-03-31",4112.94,4112.94,3198.95,3264.24,7600],["2020-04-01",3721.23,3721.23,3721.23,3721.23,100],["2020-04-03",4112.94,4112.94,4112.94,4112.94,100],["2020-04-06",4504.65,4504.65,4504.65,4504.65,100],["2020-04-07",4896.36,4896.36,4896.36,4896.36,100],["2020-04-08",4896.36,4896.36,4896.36,4896.36,0],["2020-04-09",4896.36,4896.36,4896.36,4896.36,0],["2020-04-10",4896.36,4896.36,4896.36,4896.36,0],["2020-04-13",4896.36,4896.36,4896.36,4896.36,0],["2020-04-14",4178.22,4831.07,4178.22,4831.07,300],["2020-04-15",4831.07,4831.07,3982.37,3982.37,200],["2020-04-16",4831.07,4831.07,3786.51,3786.51,200],["2020-04-17",4831.07,4831.07,3721.23,3721.23,700],["2020-04-20",3851.8,3851.8,3851.8,3851.8,0],["2020-04-21",3329.52,3329.52,3329.52,3329.52,50000],["2020-04-22",3068.38,3198.95,3068.38,3133.67,10100],["2020-04-23",3525.38,3525.38,3525.38,3525.38,100],["2020-04-24",3329.52,3394.81,3329.52,3394.81,300],["2020-04-27",3394.81,3394.81,3394.81,3394.81,0],["2020-04-28",3394.81,3394.81,3394.81,3394.81,0],["2020-04-29",3068.38,3264.24,3068.38,3198.95,9500],["2020-05-04",3198.95,3198.95,3198.95,3198.95,0],["2020-05-05",3198.95,3198.95,3198.95,3198.95,0],["2020-05-06",3133.67,3133.67,3133.67,3133.67,400],["2020-05-07",3329.52,3394.81,3329.52,3394.81,2100],["2020-05-08",3329.52,3329.52,3329.52,3329.52,0],["2020-05-11",3786.51,3786.51,3786.51,3786.51,1300],["2020-05-12",3786.51,3786.51,3786.51,3786.51,0],["2020-05-13",3329.52,3329.52,3264.24,3329.52,1600],["2020-05-14",3329.52,3329.52,3329.52,3329.52,0],["2020-05-15",3329.52,3329.52,3329.52,3329.52,0],["2020-05-18",2872.53,2872.53,2872.53,2872.53,100],["2020-05-19",3198.95,3264.24,3133.67,3264.24,8100],["2020-05-20",3655.95,3655.95,3655.95,3655.95,100],["2020-05-21",3198.95,3655.95,3198.95,3590.66,8500],["2020-05-22",3590.66,3590.66,3590.66,3590.66,0],["2020-05-25",3329.52,3329.52,3329.52,3329.52,100],["2020-05-26",3721.23,3721.23,3329.52,3525.38,1600],["2020-05-27",3264.24,3329.52,3264.24,3329.52,500],["2020-05-28",3590.66,3590.66,3394.81,3394.81,1200],["2020-05-29",3460.09,3525.38,3460.09,3525.38,1500],["2020-06-01",3460.09,3525.38,3460.09,3460.09,2500],["2020-06-02",3525.38,3655.95,3525.38,3655.95,12300],["2020-06-03",3721.23,3721.23,3655.95,3655.95,13000],["2020-06-04",3655.95,3655.95,3655.95,3655.95,11500],["2020-06-05",3655.95,3655.95,3655.95,3655.95,0],["2020-06-08",3655.95,3655.95,3655.95,3655.95,500],["2020-06-09",3198.95,3198.95,3198.95,3198.95,100],["2020-06-10",3525.38,3655.95,3525.38,3655.95,8400],["2020-06-11",3655.95,3655.95,3655.95,3655.95,17500],["2020-06-12",3198.95,3198.95,3198.95,3198.95,100],["2020-06-15",3655.95,3655.95,3590.66,3655.95,14800],["2020-06-16",3655.95,3721.23,3655.95,3721.23,1200],["2020-06-17",3917.08,3917.08,3917.08,3917.08,100],["2020-06-18",3329.52,3590.66,3329.52,3590.66,200],["2020-06-19",3721.23,3917.08,3721.23,3917.08,2900],["2020-06-22",4374.08,4374.08,3917.08,4243.51,2700],["2020-06-23",4112.94,4700.5,4112.94,4700.5,26300],["2020-06-24",4243.51,4504.65,4243.51,4504.65,2300],["2020-06-25",4569.93,4700.5,4569.93,4700.5,3600],["2020-06-26",4765.79,4765.79,4765.79,4765.79,100],["2020-06-29",4765.79,4765.79,4765.79,4765.79,0],["2020-06-30",5353.35,5418.63,5222.78,5222.78,11100],["2020-07-01",5353.35,5353.35,5353.35,5353.35,0],["2020-07-02",4569.93,4569.93,4569.93,4569.93,100],["2020-07-03",5092.21,5092.21,5092.21,5092.21,100],["2020-07-06",5092.21,5092.21,5092.21,5092.21,0],["2020-07-07",4374.08,4961.64,4374.08,4961.64,200],["2020-07-08",4961.64,4961.64,4896.36,4896.36,200],["2020-07-09",4896.36,5549.2,4896.36,5549.2,800],["2020-07-10",5026.92,5026.92,5026.92,5026.92,0],["2020-07-13",4308.79,4308.79,4308.79,4308.79,100],["2020-07-14",4308.79,4308.79,4308.79,4308.79,0],["2020-07-15",4700.5,4700.5,4700.5,4700.5,1000],["2020-07-16",4112.94,4112.94,4112.94,4112.94,100],["2020-07-17",4112.94,4112.94,4112.94,4112.94,1000],["2020-07-20",4243.51,4243.51,4178.22,4243.51,7300],["2020-07-21",4308.79,4308.79,4308.79,4308.79,3600],["2020-07-22",4374.08,4374.08,4374.08,4374.08,13600],["2020-07-23",4374.08,4374.08,4374.08,4374.08,8200],["2020-07-24",4374.08,4700.5,4374.08,4700.5,6700],["2020-07-27",3721.23,4569.93,3721.23,4374.08,1200],["2020-07-28",4896.36,4896.36,4896.36,4896.36,100],["2020-07-29",4178.22,4178.22,4178.22,4178.22,9900],["2020-07-30",4569.93,4569.93,4569.93,4569.93,200],["2020-07-31",4569.93,4569.93,4569.93,4569.93,0],["2020-08-03",4569.93,4569.93,4569.93,4569.93,0],["2020-08-04",4700.5,4700.5,4700.5,4700.5,100],["2020-08-05",4700.5,4700.5,4700.5,4700.5,0],["2020-08-06",4700.5,4700.5,4700.5,4700.5,0],["2020-08-07",4243.51,4243.51,4243.51,4243.51,2400],["2020-08-10",4831.07,4831.07,4439.36,4439.36,1500],["2020-08-11",4635.22,4635.22,4569.93,4569.93,300],["2020-08-12",4569.93,4569.93,4569.93,4569.93,0],["2020-08-13",4243.51,4308.79,4243.51,4308.79,2500],["2020-08-14",4308.79,4308.79,4243.51,4243.51,15000],["2020-08-17",4700.5,4700.5,4700.5,4700.5,100],["2020-08-18",4700.5,4700.5,4700.5,4700.5,0],["2020-08-19",4700.5,4700.5,4439.36,4439.36,26000],["2020-08-20",4896.36,4896.36,4896.36,4896.36,100],["2020-08-21",4308.79,4896.36,4308.79,4896.36,8700],["2020-08-24",4504.65,4635.22,4504.65,4504.65,2500],["2020-08-25",4635.22,4831.07,4635.22,4765.79,20700],["2020-08-26",4765.79,4765.79,4700.5,4700.5,5500],["2020-08-27",4765.79,4765.79,4700.5,4700.5,31000],["2020-08-28",4635.22,4700.5,4635.22,4700.5,2000],["2020-08-31",4700.5,4700.5,4569.93,4700.5,6300],["2020-09-01",4635.22,4635.22,4635.22,4635.22,1000],["2020-09-03",4700.5,4831.07,4700.5,4831.07,6000],["2020-09-04",4700.5,4700.5,4700.5,4700.5,22000],["2020-09-07",4961.64,4961.64,4961.64,4961.64,400],["2020-09-08",4961.64,4961.64,4635.22,4635.22,10600],["2020-09-09",4961.64,4961.64,4961.64,4961.64,100],["2020-09-10",4961.64,4961.64,4961.64,4961.64,500],["2020-09-11",5288.06,5288.06,4700.5,4700.5,2100],["2020-09-14",5026.92,5026.92,5026.92,5026.92,100],["2020-09-15",5026.92,5026.92,5026.92,5026.92,0],["2020-09-16",5026.92,5026.92,5026.92,5026.92,0],["2020-09-17",5026.92,5026.92,5026.92,5026.92,0],["2020-09-18",5026.92,5026.92,5026.92,5026.92,0],["2020-09-21",4700.5,4700.5,4439.36,4569.93,4700],["2020-09-22",4569.93,4569.93,4569.93,4569.93,1500],["2020-09-23",4504.65,4635.22,4504.65,4635.22,9200],["2020-09-24",4569.93,4569.93,4569.93,4569.93,1000],["2020-09-25",4926.96,4926.96,4926.96,4926.96,800],["2020-09-28",4926.96,4926.96,4926.96,4926.96,0],["2020-09-29",4855.55,4855.55,4855.55,4855.55,1000],["2020-09-30",4855.55,4855.55,4855.55,4855.55,0],["2020-10-01",4284.31,4855.55,4284.31,4855.55,1600],["2020-10-02",4926.96,4926.96,4926.96,4926.96,100],["2020-10-05",4926.96,4926.96,4926.96,4926.96,0],["2020-10-06",4427.12,4641.34,4427.12,4427.12,2200],["2020-10-07",5212.58,5212.58,5212.58,5212.58,100],["2020-10-08",4855.55,4855.55,4855.55,4855.55,1800],["2020-10-09",4998.36,4998.36,4998.36,4998.36,4500],["2020-10-12",4998.36,4998.36,4998.36,4998.36,1000],["2020-10-13",4998.36,4998.36,4998.36,4998.36,0],["2020-10-14",4998.36,4998.36,4998.36,4998.36,0],["2020-10-15",4998.36,4998.36,4998.36,4998.36,0],["2020-10-16",4998.36,4998.36,4998.36,4998.36,0],["2020-10-19",4998.36,4998.36,4998.36,4998.36,0],["2020-10-20",4998.36,4998.36,4998.36,4998.36,0],["2020-10-21",4998.36,5069.77,4998.36,5069.77,7000],["2020-10-22",4998.36,4998.36,4998.36,4998.36,0],["2020-10-23",4998.36,4998.36,4998.36,4998.36,0],["2020-10-26",4998.36,4998.36,4998.36,4998.36,0],["2020-10-27",4998.36,4998.36,4998.36,4998.36,0],["2020-10-28",4998.36,4998.36,4998.36,4998.36,0],["2020-10-29",4712.74,4712.74,4641.34,4641.34,4000],["2020-10-30",5141.17,5141.17,5141.17,5141.17,100],["2020-11-02",5141.17,5141.17,5141.17,5141.17,0],["2020-11-03",5141.17,5141.17,5141.17,5141.17,0],["2020-11-04",5141.17,5141.17,5141.17,5141.17,0],["2020-11-05",5141.17,5141.17,5141.17,5141.17,0],["2020-11-06",5141.17,5141.17,5141.17,5141.17,0],["2020-11-09",5141.17,5141.17,5141.17,5141.17,0],["2020-11-10",5141.17,5141.17,5141.17,5141.17,0],["2020-11-11",5141.17,5141.17,5141.17,5141.17,0],["2020-11-12",5141.17,5141.17,5141.17,5141.17,0],["2020-11-13",5141.17,5141.17,5141.17,5141.17,0],["2020-11-16",5141.17,5141.17,5141.17,5141.17,0],["2020-11-17",5141.17,5141.17,5141.17,5141.17,0],["2020-11-18",5141.17,5141.17,5141.17,5141.17,0],["2020-11-19",4855.55,4926.96,4855.55,4855.55,1200],["2020-11-20",4855.55,4855.55,4855.55,4855.55,1100],["2020-11-23",4855.55,4855.55,4855.55,4855.55,0],["2020-11-24",5141.17,5141.17,5141.17,5141.17,100],["2020-11-25",5141.17,5141.17,5141.17,5141.17,0],["2020-11-26",5069.77,5141.17,5069.77,5141.17,26000],["2020-11-27",5141.17,5141.17,5141.17,5141.17,3300],["2020-11-30",5141.17,5141.17,5141.17,5141.17,1000],["2020-12-01",5426.79,5498.2,5426.79,5498.2,69600],["2020-12-02",5212.58,5212.58,5212.58,5212.58,1100],["2020-12-03",5212.58,5212.58,5212.58,5212.58,26800],["2020-12-04",5212.58,5212.58,5212.58,5212.58,0],["2020-12-07",5712.41,5712.41,5712.41,5712.41,100],["2020-12-08",5355.39,5355.39,5355.39,5355.39,1200],["2020-12-09",5355.39,5426.79,5355.39,5426.79,8500],["2020-12-10",5926.63,5926.63,5926.63,5926.63,100],["2020-12-11",5855.22,5855.22,5855.22,5855.22,200],["2020-12-14",5712.41,5855.22,5712.41,5855.22,4900],["2020-12-15",5926.63,5926.63,5712.41,5712.41,5200],["2020-12-16",5712.41,5712.41,5712.41,5712.41,2000],["2020-12-17",5712.41,5855.22,5712.41,5855.22,2000],["2020-12-18",5855.22,6140.85,5783.82,6140.85,6600],["2020-12-21",5855.22,5855.22,5855.22,5855.22,200],["2020-12-22",5926.63,5926.63,5926.63,5926.63,4200],["2020-12-23",6426.47,6426.47,6355.06,6426.47,11000],["2020-12-24",6997.71,6997.71,6426.47,6426.47,8000],["2020-12-25",6569.28,6569.28,6569.28,6569.28,7000],["2020-12-28",6426.47,6426.47,6426.47,6426.47,3000],["2020-12-29",6426.47,6426.47,6426.47,6426.47,4100],["2020-12-30",6426.47,6426.47,6426.47,6426.47,8918],["2020-12-31",6426.47,6426.47,6426.47,6426.47,48400],["2021-01-04",6426.47,6426.47,6426.47,6426.47,0],["2021-01-05",6783.49,6783.49,6426.47,6426.47,38000],["2021-01-06",6426.47,6426.47,6426.47,6426.47,5100],["2021-01-07",6426.47,6426.47,6426.47,6426.47,5000],["2021-01-08",6783.49,6783.49,6426.47,6783.49,5100],["2021-01-11",6569.28,6640.68,6569.28,6640.68,18200],["2021-01-12",6640.68,6640.68,6640.68,6640.68,3900],["2021-01-13",6783.49,7568.95,6712.09,6854.9,68700],["2021-01-14",6854.9,7783.16,6783.49,7783.16,120500],["2021-01-15",8925.65,8925.65,8925.65,8925.65,130100],["2021-01-18",10210.94,10210.94,10210.94,10210.94,215600],["2021-01-19",11710.45,11710.45,10139.54,10924.99,459900],["2021-01-20",11567.64,11567.64,10710.78,11067.8,107200],["2021-01-21",10924.99,10924.99,9996.73,9996.73,233600],["2021-01-22",8925.65,11424.83,8925.65,10924.99,344100],["2021-01-25",10710.78,12138.88,10710.78,11996.07,210400],["2021-01-26",12281.69,13209.96,12281.69,12852.93,334800],["2021-01-27",12852.93,12852.93,11424.83,11781.85,304700],["2021-01-28",11781.85,11781.85,10282.35,10282.35,163300],["2021-01-29",8997.05,11924.67,8997.05,11424.83,81900],["2021-02-01",11210.61,11496.23,10139.54,10139.54,63000],["2021-02-02",10353.75,11139.21,10353.75,11067.8,36600],["2021-02-03",10996.4,11639.04,10924.99,11139.21,96500],["2021-02-04",11282.02,11353.42,10853.59,11067.8,56900],["2021-02-05",10924.99,12138.88,10710.78,11710.45,148100],["2021-02-08",11639.04,12852.93,11639.04,12067.48,213800],["2021-02-09",11924.67,12353.1,11853.26,12210.29,102700],["2021-02-17",12210.29,12710.12,12138.88,12567.31,121700],["2021-02-18",12567.31,13209.96,12424.5,12852.93,172900],["2021-02-19",12852.93,12852.93,12210.29,12710.12,136900],["2021-02-22",12852.93,13924.01,12852.93,13852.6,339700],["2021-02-23",13924.01,14709.47,13924.01,14566.66,140500],["2021-02-24",14423.85,14852.28,14066.82,14495.25,156700],["2021-02-25",14638.06,14638.06,13995.42,14066.82,140000],["2021-02-26",14066.82,14281.04,13709.79,14066.82,97600],["2021-03-01",13995.42,14638.06,13781.2,14281.04,139100],["2021-03-02",14352.44,14423.85,14138.23,14281.04,98400],["2021-03-03",14138.23,14281.04,13852.6,14138.23,111200],["2021-03-04",14066.82,14209.63,13352.77,13709.79,117200],["2021-03-05",13424.17,13638.39,13209.96,13638.39,154800],["2021-03-08",13638.39,14352.44,13638.39,14281.04,113200],["2021-03-09",14495.25,14852.28,14138.23,14566.66,231400],["2021-03-10",14638.06,14638.06,14281.04,14566.66,122000],["2021-03-11",14566.66,16637.41,14423.85,16637.41,375800],["2021-03-12",16780.22,17851.3,16423.19,17494.27,314100],["2021-03-15",17565.67,18422.54,17280.05,17351.46,207600],["2021-03-16",17351.46,17351.46,16566.0,16566.0,216600],["2021-03-17",17137.24,17137.24,16208.98,16851.62,154700],["2021-03-18",16851.62,17851.3,16851.62,17637.08,198339],["2021-03-19",17637.08,18565.35,17637.08,18279.73,226000],["2021-03-22",18279.73,18279.73,17494.27,17851.3,106000],["2021-03-23",17708.48,17851.3,16423.19,17351.46,153200],["2021-03-24",17280.05,17280.05,16423.19,16494.6,179700],["2021-03-25",16708.81,17280.05,16137.57,16637.41,113600],["2021-03-26",16423.19,16708.81,14281.04,16708.81,180500],["2021-03-29",17065.84,17065.84,16351.79,16637.41,71400],["2021-03-30",16566.0,16708.81,16423.19,16494.6,47900],["2021-03-31",17137.24,17137.24,16066.17,16066.17,143600],["2021-04-01",16066.17,16280.38,15851.95,16280.38,90200],["2021-04-02",16351.79,16780.22,16280.38,16280.38,54700],["2021-04-05",16423.19,16780.22,16423.19,16708.81,139000],["2021-04-06",16494.6,16637.41,16208.98,16351.79,139600],["2021-04-07",16566.0,16708.81,15923.36,16637.41,120000],["2021-04-08",16780.22,16780.22,16423.19,16423.19,150200],["2021-04-09",16566.0,16566.0,16280.38,16566.0,66600],["2021-04-12",16566.0,16566.0,15923.36,16066.17,69000],["2021-04-13",15994.76,15994.76,15352.11,15352.11,194500],["2021-04-14",15209.3,15566.33,14709.47,15494.92,108700],["2021-04-15",15066.49,15994.76,15066.49,15066.49,93500],["2021-04-16",15066.49,15066.49,13709.79,14495.25,115200],["2021-04-19",14495.25,14995.09,13281.36,14281.04,114700],["2021-04-20",14281.04,14566.66,13566.98,13709.79,77800],["2021-04-22",13781.2,13781.2,12353.1,12353.1,165200],["2021-04-23",12353.1,12995.74,11424.83,12852.93,71900],["2021-04-26",12781.53,12781.53,11781.85,12281.69,58500],["2021-04-27",12281.69,12281.69,11424.83,11496.23,37000],["2021-04-28",11781.85,11996.07,10853.59,11996.07,78100],["2021-04-29",11996.07,13138.55,11924.67,12710.12,74600],["2021-05-04",12353.1,12852.93,11996.07,12495.91,52700],["2021-05-05",12495.91,12495.91,12067.48,12138.88,69400],["2021-05-06",12210.29,12567.31,11996.07,12281.69,58400],["2021-05-07",12138.88,12138.88,11139.21,11567.64,93300],["2021-05-10",11567.64,11567.64,11067.8,11282.02,81500],["2021-05-11",11210.61,11710.45,11210.61,11496.23,91100],["2021-05-12",11496.23,12353.1,11496.23,12353.1,81000],["2021-05-13",12281.69,12424.5,12067.48,12138.88,92100],["2021-05-14",12138.88,12138.88,11424.83,11996.07,70600],["2021-05-17",11924.67,11996.07,11567.64,11639.04,22100],["2021-05-18",11781.85,11781.85,11424.83,11424.83,72100],["2021-05-19",11496.23,11496.23,11282.02,11353.42,27800],["2021-05-20",11353.42,11353.42,10353.75,11067.8,110900],["2021-05-21",10710.78,11710.45,10639.37,11282.02,76900],["2021-05-24",11067.8,12067.48,11067.8,12067.48,75600],["2021-05-25",11996.07,12067.48,11567.64,11710.45,59900],["2021-05-26",11424.83,11710.45,11282.02,11496.23,48200],["2021-05-27",11424.83,11496.23,11139.21,11282.02,44400],["2021-05-28",11282.02,11282.02,11067.8,11067.8,43900],["2021-05-31",11067.8,11067.8,10710.78,10710.78,71900],["2021-06-01",10853.59,10853.59,10567.97,10710.78,89200],["2021-06-02",10710.78,12281.69,10710.78,12281.69,251700],["2021-06-03",12995.74,13209.96,12067.48,12067.48,63600],["2021-06-04",12138.88,12138.88,11496.23,11781.85,60000],["2021-06-07",11639.04,11639.04,10924.99,11353.42,128700],["2021-06-08",11353.42,11424.83,10996.4,11067.8,58400],["2021-06-09",11067.8,11353.42,10710.78,11282.02,44400],["2021-06-10",10996.4,11424.83,10996.4,11139.21,16600],["2021-06-11",11139.21,11710.45,11139.21,11353.42,52000],["2021-06-14",11353.42,12138.88,11282.02,11424.83,35100],["2021-06-15",11139.21,11353.42,11139.21,11282.02,23900],["2021-06-16",11139.21,11781.85,11067.8,11496.23,68900],["2021-06-17",11353.42,11781.85,11210.61,11424.83,59900],["2021-06-18",11353.42,11639.04,11282.02,11639.04,64000],["2021-06-21",11639.04,11639.04,11282.02,11496.23,95400],["2021-06-22",11496.23,12353.1,11496.23,11924.67,111100],["2021-06-23",11996.07,12281.69,11924.67,12067.48,133600],["2021-06-24",12210.29,12210.29,11781.85,11924.67,54700],["2021-06-25",11996.07,12067.48,11853.26,11853.26,81600],["2021-06-28",11924.67,11924.67,11353.42,11639.04,85200],["2021-06-29",11639.04,11639.04,11353.42,11424.83,82400],["2021-06-30",11353.42,11710.45,11067.8,11496.23,31600],["2021-07-01",11424.83,11639.04,11424.83,11496.23,31600],["2021-07-02",11496.23,11567.64,11282.02,11424.83,59200],["2021-07-05",11210.61,11210.61,11139.21,11210.61,41400],["2021-07-06",11210.61,11282.02,10853.59,10853.59,76100],["2021-07-07",10853.59,11067.8,10710.78,11067.8,46300],["2021-07-08",10782.18,10782.18,10710.78,10710.78,30500],["2021-07-09",10710.78,10710.78,10210.94,10282.35,37500],["2021-07-12",10282.35,10282.35,9139.86,9425.48,100700],["2021-07-13",9282.67,9425.48,8782.84,8925.65,87200],["2021-07-14",9068.46,9853.91,8997.05,9496.89,58300],["2021-07-15",9282.67,9711.1,9211.27,9639.7,17000],["2021-07-16",9425.48,9568.29,9354.08,9425.48,36500],["2021-07-19",9496.89,9496.89,8925.65,8925.65,61600],["2021-07-20",9354.08,9354.08,8711.43,9068.46,29500],["2021-07-21",8997.05,9211.27,8997.05,8997.05,12200],["2021-07-22",9139.86,9639.7,8997.05,9496.89,48900],["2021-07-23",9639.7,9639.7,9282.67,9282.67,42900],["2021-07-26",9282.67,9496.89,9139.86,9496.89,26000],["2021-07-27",9425.48,9568.29,9425.48,9496.89,55700],["2021-07-28",9496.89,9639.7,9282.67,9496.89,40600],["2021-07-29",9496.89,9496.89,9211.27,9211.27,30400],["2021-07-30",9282.67,9425.48,9139.86,9354.08,34700],["2021-08-02",9139.86,9282.67,9068.46,9068.46,36200],["2021-08-03",9282.67,9282.67,9068.46,9282.67,43200],["2021-08-04",9282.67,9425.48,9139.86,9139.86,40700],["2021-08-05",9211.27,9354.08,9211.27,9354.08,39900],["2021-08-06",9282.67,10639.37,9282.67,10496.56,147300],["2021-08-09",10353.75,11424.83,10353.75,11353.42,108900],["2021-08-10",11496.23,11710.45,11067.8,11139.21,88900],["2021-08-11",11067.8,11353.42,10425.16,10782.18,165200],["2021-08-12",10567.97,10710.78,10139.54,10710.78,86500],["2021-08-13",10353.75,10924.99,10353.75,10710.78,60900],["2021-08-16",11067.8,11067.8,10639.37,11067.8,73700],["2021-08-17",10710.78,11067.8,10710.78,10996.4,43200],["2021-08-18",11282.02,11282.02,10924.99,11067.8,51600],["2021-08-19",11067.8,11210.61,10782.18,11210.61,86900],["2021-08-20",11139.21,11353.42,10567.97,10853.59,138800],["2021-08-23",10353.75,10853.59,10353.75,10353.75,67900],["2021-08-24",11996.07,11996.07,10353.75,10425.16,54800],["2021-08-25",10496.56,10924.99,10425.16,10567.97,22600],["2021-08-26",10567.97,10924.99,10567.97,10782.18,22100],["2021-08-27",10710.78,10996.4,10639.37,10996.4,43400],["2021-08-30",10924.99,12424.5,10853.59,12424.5,500200],["2021-08-31",12424.5,13209.96,12281.69,12638.72,274900],["2021-09-01",12567.31,12852.93,12353.1,12781.53,116200],["2021-09-06",12710.12,13566.98,12710.12,13495.58,310900],["2021-09-07",13138.55,13138.55,12424.5,12710.12,206300],["2021-09-08",11424.83,12567.31,11424.83,12353.1,126300],["2021-09-09",12353.1,12924.34,12138.88,12924.34,121000],["2021-09-10",12924.34,13424.17,12567.31,12710.12,56300],["2021-09-13",12781.53,13138.55,12210.29,12353.1,97500],["2021-09-14",12353.1,12638.72,12138.88,12638.72,89000],["2021-09-15",12710.12,13209.96,12424.5,12995.74,202000],["2021-09-16",12995.74,13424.17,12852.93,13067.15,132800],["2021-09-17",13209.96,14281.04,13209.96,13995.42,255700],["2021-09-20",14281.04,15637.73,13995.42,15137.9,269600],["2021-09-21",15137.9,15137.9,13852.6,15066.49,250700],["2021-09-22",15066.49,15209.3,14780.87,15066.49,176500],["2021-09-23",14995.09,15137.9,14281.04,14352.44,146700],["2021-09-24",14995.09,14995.09,13852.6,13924.01,116000],["2021-09-27",13852.6,13924.01,12210.29,12495.91,233000],["2021-09-28",12138.88,13781.2,12138.88,13281.36,117500],["2021-09-29",12852.93,13281.36,12495.91,13281.36,56600],["2021-09-30",13067.15,13352.77,12710.12,13138.55,36700],["2021-10-01",13138.55,13352.77,12781.53,13067.15,55500],["2021-10-04",13138.55,14281.04,13138.55,14138.23,235600],["2021-10-05",14138.23,14852.28,14138.23,14423.85,188800],["2021-10-06",14638.06,16423.19,14495.25,15994.76,424500],["2021-10-07",15994.76,15994.76,15423.52,15637.73,273600],["2021-10-08",15637.73,16923.03,15637.73,16351.79,350900],["2021-10-11",16645.13,16645.13,15979.32,16497.17,214500],["2021-10-12",16423.19,16423.19,15535.45,15831.36,223500],["2021-10-13",15979.32,16127.28,15535.45,16127.28,103000],["2021-10-14",16053.3,16645.13,15831.36,16127.28,211200],["2021-10-15",16275.23,16719.1,16053.3,16349.21,221700],["2021-10-18",16349.21,17089.0,16349.21,16645.13,242400],["2021-10-19",16645.13,16645.13,15979.32,16423.19,144300],["2021-10-20",16423.19,16423.19,15831.36,16127.28,112600],["2021-10-21",16053.3,16053.3,15091.58,15239.54,277200],["2021-10-22",15239.54,16349.21,15091.58,16275.23,225200],["2021-10-25",16201.26,17384.91,16201.26,16941.04,285900],["2021-10-26",17015.02,17015.02,16275.23,16793.08,123400],["2021-10-27",16645.13,17754.8,16275.23,17384.91,453000],["2021-10-28",17384.91,17902.76,16867.06,17680.82,258200],["2021-10-29",17532.87,17532.87,17015.02,17089.0,251100],["2021-11-01",17089.0,17532.87,16571.15,16941.04,281400],["2021-11-02",16867.06,19456.3,16053.3,19456.3,738200],["2021-11-03",21083.83,21083.83,18494.58,19678.24,918800],["2021-11-04",20565.98,20565.98,18716.52,19900.17,173900],["2021-11-05",19382.33,19604.26,18790.5,18938.46,255400],["2021-11-08",19086.41,20935.87,18494.58,20196.09,287000],["2021-11-09",20713.94,20861.89,20122.11,20565.98,256400],["2021-11-10",20713.94,22711.35,20713.94,22119.52,333800],["2021-11-11",22045.55,22045.55,20713.94,21601.68,358000],["2021-11-12",21453.72,24634.79,21009.85,23451.13,691800],["2021-11-15",23451.13,26558.22,23451.13,26558.22,579000],["2021-11-16",26558.22,27002.09,24782.74,25300.59,325500],["2021-11-17",25004.68,25078.66,23673.07,23895.0,374300],["2021-11-18",24042.96,26632.2,22785.33,25078.66,376100],["2021-11-19",25374.57,25374.57,20639.96,22859.31,392800],["2021-11-22",22859.31,22933.29,19604.26,19678.24,416900],["2021-11-23",19678.24,22563.39,18568.56,21823.61,313000],["2021-11-24",22563.39,22563.39,21453.72,21601.68,78400],["2021-11-25",21675.65,22193.5,20565.98,21823.61,154300],["2021-11-26",21453.72,22193.5,20861.89,21157.81,107300],["2021-11-29",19826.2,21897.59,19234.37,21601.68,180000],["2021-11-30",21601.68,21601.68,20861.89,21453.72,127400],["2021-12-01",21453.72,21453.72,20713.94,21009.85,95800],["2021-12-02",20639.96,21083.83,20565.98,20861.89,86100],["2021-12-03",20787.91,20787.91,19234.37,19234.37,174300],["2021-12-06",19234.37,19974.15,17089.0,18494.58,181200],["2021-12-07",19160.39,19160.39,17384.91,18494.58,155200],["2021-12-08",18864.48,18864.48,18198.67,18716.52,79100],["2021-12-09",18568.56,20048.13,18568.56,19678.24,101200],["2021-12-10",19678.24,20492.0,19530.28,19900.17,76400],["2021-12-13",19900.17,20122.11,19234.37,19752.22,131000],["2021-12-14",19604.26,20344.04,19604.26,19752.22,142200],["2021-12-15",20344.04,20344.04,19234.37,19826.2,110000],["2021-12-16",19826.2,19900.17,19382.33,19604.26,85300],["2021-12-17",19678.24,21453.72,19382.33,21231.78,379400],["2021-12-20",21453.72,21453.72,20196.09,20639.96,120800],["2021-12-21",20639.96,20639.96,20196.09,20418.02,76900],["2021-12-22",20270.07,21601.68,20270.07,21453.72,300700],["2021-12-23",21453.72,22119.52,20344.04,21009.85,199400],["2021-12-24",21009.85,21009.85,20344.04,20418.02,86900],["2021-12-27",19974.15,20713.94,19308.35,20492.0,111400],["2021-12-28",20196.09,20196.09,19308.35,19974.15,184300],["2021-12-29",19826.2,20122.11,19086.41,19530.28,131500],["2021-12-30",19234.37,19382.33,18420.61,18716.52,104900],["2021-12-31",18716.52,18716.52,17902.76,18124.69,124900],["2022-01-04",18124.69,19160.39,17976.74,18716.52,72300],["2022-01-05",18864.48,20639.96,18790.5,19530.28,168550],["2022-01-06",19456.3,19530.28,18864.48,18938.46,103900],["2022-01-07",18864.48,18864.48,18420.61,18790.5,184000],["2022-01-10",18124.69,19752.22,17828.78,18716.52,199200],["2022-01-11",18716.52,19012.43,18346.63,18568.56,113000],["2022-01-12",17902.76,18494.58,16645.13,17162.97,188100],["2022-01-13",17236.95,17236.95,14943.62,15461.47,162200],["2022-01-14",15461.47,16645.13,14721.69,16127.28,111900],["2022-01-17",15609.43,16793.08,14795.67,14943.62,64500],["2022-01-18",14795.67,14869.65,13316.1,13464.06,86700],["2022-01-19",13464.06,13759.97,13020.19,13168.14,123900],["2022-01-20",13464.06,14351.8,12946.21,14203.84,104600],["2022-01-21",14277.82,14721.69,14277.82,14647.71,113100],["2022-01-24",14795.67,14795.67,13020.19,13094.17,54300],["2022-01-25",13094.17,14203.84,12650.3,14129.86,60300],["2022-01-26",14425.78,14425.78,13168.14,13612.01,61100],["2022-01-27",13316.1,14055.88,13094.17,13316.1,17300],["2022-01-28",13316.1,13685.99,13094.17,13685.99,50100],["2022-02-07",13685.99,14203.84,13685.99,13833.95,24400],["2022-02-08",14055.88,14055.88,13538.04,13759.97,54100],["2022-02-09",14055.88,14055.88,13685.99,13907.93,30600],["2022-02-10",13981.91,14795.67,13981.91,14425.78,63600],["2022-02-11",14425.78,14499.75,14055.88,14203.84,32500],["2022-02-14",14203.84,14203.84,13907.93,13981.91,50100],["2022-02-15",13759.97,14203.84,13685.99,13981.91,39000],["2022-02-16",13981.91,14869.65,13981.91,14425.78,91000],["2022-02-17",14499.75,14499.75,14055.88,14499.75,21300],["2022-02-18",14203.84,14721.69,14203.84,14647.71,96800],["2022-02-21",14795.67,16201.26,14795.67,15979.32,136700],["2022-02-22",15757.39,15831.36,14943.62,15313.52,90400],["2022-02-23",15387.49,16201.26,15239.54,15757.39,140500],["2022-02-24",15313.52,15535.45,14499.75,15091.58,140800],["2022-02-25",15091.58,15831.36,14647.71,15387.49,63800],["2022-02-28",15165.56,15535.45,14943.62,15387.49,37100],["2022-03-01",15239.54,15461.47,15017.6,15313.52,66200],["2022-03-02",15313.52,15535.45,14869.65,15091.58,71500],["2022-03-03",15091.58,15165.56,14869.65,15165.56,45100],["2022-03-04",15017.6,15535.45,15017.6,15239.54,98000],["2022-03-07",15091.58,16349.21,15091.58,16349.21,341100],["2022-03-08",16423.19,16941.04,16053.3,16275.23,140600],["2022-03-09",16275.23,16349.21,15609.43,16053.3,66400],["2022-03-10",16053.3,16127.28,15831.36,16127.28,68400],["2022-03-11",15757.39,15979.32,15387.49,15461.47,134800],["2022-03-14",15239.54,15683.41,14203.84,14795.67,79000],["2022-03-15",14795.67,15757.39,14795.67,15461.47,126500],["2022-03-16",15461.47,15461.47,15239.54,15387.49,31100],["2022-03-17",15387.49,15535.45,14869.65,15165.56,53300],["2022-03-18",15535.45,15535.45,15091.58,15239.54,41600],["2022-03-21",15165.56,15609.43,15017.6,15535.45,118500],["2022-03-22",15387.49,16201.26,15387.49,15757.39,130900],["2022-03-23",15757.39,15905.34,15535.45,15535.45,69500],["2022-03-24",15461.47,15683.41,15387.49,15535.45,85900],["2022-03-25",15979.32,15979.32,15313.52,15609.43,97600],["2022-03-28",15387.49,15387.49,14795.67,15165.56,134700],["2022-03-29",15091.58,15683.41,15091.58,15387.49,124000],["2022-03-30",15387.49,15387.49,14647.71,14721.69,114200],["2022-03-31",14795.67,15313.52,14795.67,15017.6,44600],["2022-04-01",14721.69,15609.43,14721.69,15239.54,85900],["2022-04-04",15905.34,15905.34,15091.58,15313.52,27300],["2022-04-05",15313.52,15313.52,14943.62,15165.56,34000],["2022-04-06",14869.65,15091.58,14721.69,15017.6,72300],["2022-04-07",15017.6,15017.6,14203.84,14499.75,73100],["2022-04-08",14499.75,14647.71,14351.8,14425.78,59800],["2022-04-12",14425.78,14573.73,13316.1,13316.1,46900],["2022-04-13",13538.04,14795.67,13316.1,14795.67,55200],["2022-04-14",14647.71,14647.71,13759.97,13981.91,24200],["2022-04-15",13981.91,13981.91,13538.04,13685.99,26100],["2022-04-18",13538.04,13538.04,12798.25,13094.17,69400],["2022-04-19",13168.14,13759.97,12798.25,13242.12,64000],["2022-04-20",13094.17,13094.17,11762.56,11910.51,76600],["2022-04-21",11614.6,11614.6,10800.84,10874.82,106500],["2022-04-22",11096.75,11984.49,11096.75,11614.6,59900],["2022-04-25",12058.47,12132.45,10948.79,11022.77,71600],["2022-04-26",11022.77,11688.58,10504.92,11466.64,47300],["2022-04-27",11466.64,11466.64,11096.75,11392.66,34300],["2022-04-28",11466.64,11614.6,11096.75,11540.62,49900],["2022-04-29",11614.6,11688.58,11244.71,11688.58,70900],["2022-05-04",11540.62,11910.51,11540.62,11614.6,38400],["2022-05-05",11466.64,12132.45,11318.69,11688.58,17000],["2022-05-06",11540.62,11540.62,10726.86,10726.86,25300],["2022-05-09",10800.84,11244.71,9987.08,9987.08,61500],["2022-05-10",9765.14,10578.9,9765.14,10578.9,69200],["2022-05-11",10578.9,10874.82,9913.1,10430.95,56300],["2022-05-12",10726.86,10726.86,9617.18,9617.18,28800],["2022-05-13",9617.18,9987.08,9173.31,9173.31,49500],["2022-05-16",9173.31,10356.97,9173.31,9691.16,81400],["2022-05-17",10135.03,10726.86,9395.25,10356.97,26400],["2022-05-18",10430.95,10430.95,10282.99,10356.97,50200],["2022-05-19",10135.03,10578.9,10061.05,10061.05,39000],["2022-05-20",9839.12,10356.97,9839.12,9987.08,44000],["2022-05-23",10135.03,10135.03,9913.1,9913.1,19000],["2022-05-24",9691.16,9839.12,9617.18,9765.14,40800],["2022-05-25",9617.18,10282.99,9617.18,10282.99,28400],["2022-05-26",10061.05,10356.97,10061.05,10061.05,51900],["2022-05-27",10282.99,10282.99,10209.01,10209.01,19200],["2022-05-30",10652.88,10652.88,10209.01,10356.97,57400],["2022-05-31",10356.97,10430.95,10135.03,10209.01,43300],["2022-06-01",10282.99,10282.99,10061.05,10282.99,7200],["2022-06-02",10209.01,10209.01,9617.18,9839.12,95500],["2022-06-03",9913.1,9913.1,9469.23,9765.14,83200],["2022-06-06",9247.29,9543.21,8877.4,8951.38,125300],["2022-06-07",8877.4,8877.4,8285.57,8433.53,69700],["2022-06-08",8655.47,8803.42,8359.55,8655.47,40400],["2022-06-09",8581.49,8655.47,8507.51,8507.51,39400],["2022-06-10",8507.51,8655.47,8507.51,8581.49,23900],["2022-06-13",8507.51,8581.49,8063.64,8359.55,50700],["2022-06-14",8285.57,8359.55,7841.7,7915.68,60700],["2022-06-15",7841.7,7841.7,7027.94,7101.92,136500],["2022-06-16",7397.83,7767.73,7397.83,7397.83,33500],["2022-06-17",6879.99,6879.99,6584.07,6732.03,86200],["2022-06-20",6732.03,6732.03,6214.18,6214.18,41000],["2022-06-21",6214.18,6214.18,5696.33,5770.31,39300],["2022-06-22",5918.27,6806.01,5918.27,6288.16,64400],["2022-06-23",6658.05,6658.05,6214.18,6436.12,20100],["2022-06-24",6806.01,6806.01,6584.07,6584.07,33500],["2022-06-27",6658.05,7101.92,6658.05,7101.92,36900],["2022-06-28",6953.96,7619.77,6879.99,7545.79,45700],["2022-06-29",7323.86,7619.77,7323.86,7397.83,10100],["2022-06-30",7397.83,7471.81,7323.86,7323.86,6200],["2022-07-01",7397.83,7397.83,7101.92,7397.83,22800],["2022-07-04",7545.79,7545.79,7175.9,7471.81,47600],["2022-07-05",7397.83,7619.77,7397.83,7619.77,28200],["2022-07-06",7397.83,7397.83,7175.9,7175.9,6600],["2022-07-07",7249.88,7249.88,7175.9,7249.88,5100],["2022-07-08",7175.9,7249.88,7027.94,7175.9,8800],["2022-07-11",6879.99,7323.86,6879.99,7249.88,28900],["2022-07-12",7693.75,7693.75,7397.83,7693.75,40000],["2022-07-13",7693.75,7915.68,7619.77,7619.77,15300],["2022-07-14",7619.77,7841.7,7471.81,7619.77,8400],["2022-07-15",7619.77,7767.73,7619.77,7767.73,15100],["2022-07-18",7767.73,8211.6,7619.77,7767.73,173700],["2022-07-19",7767.73,8285.57,7767.73,8285.57,8800],["2022-07-20",8433.53,8507.51,7989.66,8359.55,16300],["2022-07-21",8359.55,8359.55,7989.66,8137.62,30500],["2022-07-22",8063.64,8211.6,8063.64,8137.62,16300],["2022-07-25",8137.62,8137.62,7915.68,7915.68,6500],["2022-07-26",8137.62,8137.62,7989.66,8137.62,9400],["2022-07-27",8063.64,8063.64,7619.77,8063.64,15200],["2022-07-28",8063.64,8285.57,8063.64,8063.64,6300],["2022-07-29",8433.53,8433.53,7915.68,8063.64,18500],["2022-08-01",8063.64,8137.62,7989.66,8137.62,28400],["2022-08-02",8063.64,8433.53,8063.64,8211.6,27200],["2022-08-03",8359.55,8433.53,8137.62,8359.55,33500],["2022-08-04",8063.64,8507.51,8063.64,8433.53,22600],["2022-08-05",8433.53,8507.51,8433.53,8433.53,13200],["2022-08-08",8433.53,8655.47,8433.53,8507.51,35900],["2022-08-09",8507.51,8655.47,8507.51,8581.49,47000],["2022-08-10",9099.34,9099.34,8581.49,8581.49,25800],["2022-08-11",8655.47,8655.47,8359.55,8359.55,56200],["2022-08-12",8507.51,8507.51,8285.57,8433.53,7000],["2022-08-15",8359.55,8507.51,8359.55,8359.55,6200],["2022-08-16",8285.57,8359.55,8137.62,8359.55,21200],["2022-08-17",8285.57,8507.51,8137.62,8359.55,19200],["2022-08-18",8285.57,8285.57,7989.66,7989.66,51600],["2022-08-19",8063.64,8137.62,7841.7,7989.66,10000],["2022-08-22",7989.66,7989.66,7915.68,7989.66,9800],["2022-08-23",7989.66,8655.47,7915.68,8655.47,19300],["2022-08-24",8433.53,8433.53,7989.66,8063.64,18100],["2022-08-25",8359.55,8359.55,7989.66,8137.62,10500],["2022-08-26",8063.64,8137.62,7989.66,7989.66,13500],["2022-08-29",8211.6,8211.6,7841.7,8063.64,115600],["2022-08-30",8063.64,8285.57,8063.64,8137.62,51600],["2022-08-31",8359.55,9395.25,8211.6,9395.25,455200],["2022-09-05",9765.14,10356.97,9247.29,10209.01,284300],["2022-09-06",10430.95,10652.88,9247.29,9691.16,167400],["2022-09-07",9321.27,9691.16,8877.4,8877.4,137400],["2022-09-08",8877.4,9099.34,8729.44,8877.4,115600],["2022-09-09",9099.34,9099.34,8729.44,8877.4,47600],["2022-09-12",9617.18,9617.18,9025.36,9247.29,53500],["2022-09-13",9543.21,9543.21,9099.34,9173.31,39900],["2022-09-14",9099.34,9173.31,8877.4,9025.36,52000],["2022-09-15",9321.27,9469.23,9025.36,9173.31,19500],["2022-09-16",9321.27,9321.27,9099.34,9173.31,45900],["2022-09-19",9099.34,9099.34,8507.51,8655.47,60500],["2022-09-20",8655.47,8877.4,8507.51,8729.44,43600],["2022-09-21",8655.47,8951.38,8655.47,8655.47,28900],["2022-09-22",8729.44,9025.36,8729.44,8877.4,23500],["2022-09-23",9173.31,9173.31,8655.47,8655.47,38600],["2022-09-26",8803.42,8803.42,8359.55,8507.51,31000],["2022-09-27",8507.51,8803.42,8507.51,8729.44,66500],["2022-09-28",8729.44,8729.44,8507.51,8507.51,28800],["2022-09-29",8655.47,8803.42,8507.51,8507.51,30400],["2022-09-30",8507.51,8581.49,8063.64,8359.55,36000],["2022-10-03",8359.55,8359.55,8211.6,8285.57,49500],["2022-10-04",8285.57,8433.53,8211.6,8359.55,37800],["2022-10-05",8846.52,8846.52,8521.87,8603.03,13000],["2022-10-06",8603.03,8765.36,8278.39,8603.03,17900],["2022-10-07",7304.46,8278.39,7223.3,7872.59,14000],["2022-10-10",8359.55,8359.55,7304.46,8116.07,37500],["2022-10-11",8116.07,8116.07,7385.62,7791.43,44400],["2022-10-12",7710.27,8034.91,7304.46,7791.43,40300],["2022-10-13",7547.95,7629.11,6898.66,7304.46,39900],["2022-10-14",7547.95,7547.95,7223.3,7385.62,28800],["2022-10-17",7385.62,7547.95,7304.46,7547.95,35000],["2022-10-18",7385.62,7791.43,7385.62,7547.95,27700],["2022-10-19",7629.11,7629.11,7304.46,7629.11,11900],["2022-10-20",7466.78,7791.43,7385.62,7791.43,39500],["2022-10-21",7872.59,7872.59,7142.14,7547.95,48900],["2022-10-24",7304.46,7304.46,6898.66,7304.46,16300],["2022-10-25",6087.05,7223.3,6087.05,6492.86,58100],["2022-10-26",6817.5,6979.82,6655.18,6817.5,81200],["2022-10-27",7060.98,7385.62,6817.5,7385.62,23000],["2022-10-28",7710.27,8034.91,7466.78,7466.78,22000],["2022-10-31",6898.66,8034.91,6898.66,7710.27,5400],["2022-11-01",7304.46,7710.27,7304.46,7710.27,9600],["2022-11-02",7872.59,7872.59,7304.46,7304.46,17500],["2022-11-03",7547.95,7547.95,7223.3,7385.62,13700],["2022-11-04",7547.95,7547.95,7223.3,7304.46,3700],["2022-11-07",6574.02,7304.46,6574.02,6898.66,30000],["2022-11-08",7060.98,7060.98,6492.86,7060.98,23300],["2022-11-09",6817.5,7223.3,6817.5,6898.66,82400],["2022-11-10",7142.14,7142.14,6492.86,6817.5,81100],["2022-11-11",5681.25,6655.18,5681.25,6574.02,32700],["2022-11-14",6574.02,6574.02,6087.05,6249.37,73000],["2022-11-15",6330.53,6330.53,5924.73,6087.05,32400],["2022-11-16",5843.57,6492.86,5681.25,6492.86,10400],["2022-11-17",6898.66,6898.66,6492.86,6492.86,1600],["2022-11-18",6492.86,6979.82,6411.7,6736.34,24500],["2022-11-21",6817.5,6898.66,6492.86,6736.34,14900],["2022-11-22",5843.57,6979.82,5843.57,6817.5,4100],["2022-11-23",6898.66,6898.66,6492.86,6492.86,9900],["2022-11-24",6087.05,7710.27,6087.05,6898.66,800],["2022-11-25",6655.18,6898.66,6655.18,6898.66,12200],["2022-11-28",6898.66,7223.3,6898.66,7060.98,7800],["2022-11-29",6655.18,7629.11,6655.18,7223.3,48200],["2022-11-30",7304.46,7466.78,7060.98,7385.62,54200],["2022-12-01",7629.11,7710.27,7304.46,7466.78,21500],["2022-12-02",7223.3,7304.46,6655.18,7223.3,24700],["2022-12-05",7466.78,7466.78,7060.98,7385.62,36600],["2022-12-06",7304.46,7385.62,6979.82,6979.82,36700],["2022-12-07",6979.82,7223.3,6736.34,6736.34,20300],["2022-12-08",7304.46,7304.46,6979.82,7223.3,3800],["2022-12-09",6817.5,7142.14,6817.5,7060.98,26400],["2022-12-12",7142.14,7142.14,6979.82,6979.82,2500],["2022-12-13",7304.46,7304.46,6817.5,7223.3,3300],["2022-12-14",7304.46,7304.46,6979.82,7142.14,6600],["2022-12-15",7223.3,7223.3,6655.18,6979.82,3200],["2022-12-16",7142.14,7223.3,6736.34,7223.3,24600],["2022-12-19",7142.14,7142.14,7060.98,7060.98,5100],["2022-12-20",6817.5,6898.66,6655.18,6898.66,3400],["2022-12-21",6817.5,6898.66,6492.86,6492.86,31000],["2022-12-22",6655.18,6979.82,6574.02,6655.18,22700],["2022-12-23",6655.18,6736.34,6655.18,6736.34,700],["2022-12-26",6655.18,6655.18,6411.7,6411.7,3300],["2022-12-27",6492.86,7142.14,6411.7,6492.86,13300],["2022-12-28",7466.78,7466.78,6655.18,6655.18,10600],["2022-12-29",6736.34,6898.66,6736.34,6898.66,400],["2022-12-30",6898.66,6898.66,6817.5,6817.5,2100],["2023-01-03",6574.02,6898.66,6492.86,6898.66,12600],["2023-01-04",6898.66,6979.82,6898.66,6898.66,1400],["2023-01-05",6898.66,6898.66,6898.66,6898.66,500],["2023-01-06",6898.66,6898.66,6411.7,6492.86,7700],["2023-01-09",6817.5,6817.5,6817.5,6817.5,1500],["2023-01-10",6492.86,6492.86,6492.86,6492.86,400],["2023-01-11",6492.86,6492.86,6411.7,6492.86,8300],["2023-01-12",7142.14,7142.14,6411.7,6411.7,200],["2023-01-13",7142.14,7142.14,6492.86,6574.02,8200],["2023-01-16",6574.02,6736.34,6492.86,6574.02,10900],["2023-01-17",6249.37,6492.86,6087.05,6330.53,74300],["2023-01-18",6249.37,6817.5,6249.37,6817.5,34600],["2023-01-19",6492.86,6655.18,6411.7,6492.86,4000],["2023-01-27",7466.78,7466.78,6492.86,6492.86,11200],["2023-01-30",6655.18,6655.18,6411.7,6574.02,28300],["2023-01-31",6492.86,6655.18,6492.86,6655.18,24600],["2023-02-01",6817.5,6817.5,6492.86,6574.02,53400],["2023-02-02",6736.34,6736.34,6492.86,6574.02,30500],["2023-02-03",6411.7,6492.86,6330.53,6492.86,10700],["2023-02-06",6411.7,6574.02,6249.37,6249.37,18000],["2023-02-07",6330.53,6411.7,6249.37,6249.37,7100],["2023-02-08",6330.53,6330.53,6249.37,6330.53,24100],["2023-02-09",6492.86,6492.86,6330.53,6330.53,3600],["2023-02-10",6249.37,6330.53,6168.21,6330.53,2000],["2023-02-13",6168.21,6168.21,6087.05,6087.05,3900],["2023-02-14",6330.53,6411.7,6330.53,6411.7,1300],["2023-02-15",6411.7,6411.7,6249.37,6411.7,2400],["2023-02-16",6168.21,6249.37,6168.21,6249.37,2400],["2023-02-17",6330.53,6574.02,6249.37,6411.7,24100],["2023-02-20",6574.02,6574.02,6330.53,6492.86,8600],["2023-02-21",6492.86,6574.02,6330.53,6492.86,22100],["2023-02-22",6492.86,6492.86,6411.7,6492.86,15300],["2023-02-23",6411.7,6492.86,6411.7,6492.86,13800],["2023-02-24",6492.86,6574.02,6411.7,6411.7,8600],["2023-02-27",6492.86,6574.02,6411.7,6574.02,6100],["2023-02-28",6492.86,6492.86,6492.86,6492.86,13400],["2023-03-01",6492.86,6492.86,6492.86,6492.86,10100],["2023-03-02",6492.86,6492.86,6411.7,6411.7,7700],["2023-03-03",6492.86,6492.86,6492.86,6492.86,0],["2023-03-06",6492.86,6492.86,6411.7,6492.86,14500],["2023-03-07",6574.02,6574.02,6492.86,6492.86,7300],["2023-03-08",6492.86,6492.86,6492.86,6492.86,400],["2023-03-09",6492.86,6655.18,6330.53,6655.18,23700],["2023-03-10",6411.7,6655.18,6411.7,6574.02,13000],["2023-03-13",6574.02,6574.02,6492.86,6492.86,17100],["2023-03-14",6574.02,6574.02,6492.86,6574.02,5200],["2023-03-15",6736.34,6736.34,6492.86,6492.86,600],["2023-03-16",6655.18,6736.34,6492.86,6492.86,3100],["2023-03-17",6574.02,6574.02,6492.86,6492.86,1000],["2023-03-20",6492.86,6492.86,6330.53,6411.7,3800],["2023-03-21",6411.7,6411.7,6411.7,6411.7,2200],["2023-03-22",6492.86,6492.86,6492.86,6492.86,100],["2023-03-23",6492.86,6492.86,6492.86,6492.86,2700],["2023-03-24",6492.86,6655.18,6492.86,6655.18,18200],["2023-03-27",6492.86,6492.86,6411.7,6492.86,9500],["2023-03-28",6411.7,6492.86,6168.21,6168.21,11700],["2023-03-29",6330.53,6330.53,6330.53,6330.53,400],["2023-03-30",6330.53,6492.86,6168.21,6492.86,35800],["2023-03-31",6249.37,6330.53,6168.21,6330.53,7300],["2023-04-03",6411.7,6574.02,6411.7,6492.86,41400],["2023-04-04",6492.86,6492.86,6492.86,6492.86,22900],["2023-04-05",6492.86,6492.86,6492.86,6492.86,10000],["2023-04-06",7060.98,7060.98,6492.86,6574.02,12000],["2023-04-07",6574.02,6574.02,6411.7,6411.7,10500],["2023-04-10",6574.02,6655.18,6492.86,6492.86,17700],["2023-04-11",6574.02,6574.02,6492.86,6492.86,4800],["2023-04-12",6492.86,6492.86,6411.7,6492.86,9600],["2023-04-13",6492.86,6492.86,6411.7,6411.7,32600],["2023-04-14",6411.7,6411.7,6411.7,6411.7,3200],["2023-04-17",6411.7,6492.86,6411.7,6411.7,3900],["2023-04-18",6492.86,6574.02,6492.86,6574.02,12400],["2023-04-19",6411.7,6655.18,6411.7,6574.02,8800],["2023-04-20",6574.02,6574.02,6492.86,6574.02,11100],["2023-04-21",6574.02,6574.02,6492.86,6492.86,4200],["2023-04-24",5600.09,6411.7,5600.09,6330.53,26600],["2023-04-25",6411.7,6411.7,6330.53,6330.53,6100],["2023-04-26",6330.53,6330.53,6168.21,6168.21,25000],["2023-04-27",6249.37,6330.53,6168.21,6168.21,22300],["2023-04-28",6249.37,6411.7,6168.21,6249.37,34000],["2023-05-04",6249.37,6411.7,6249.37,6249.37,21900],["2023-05-05",6411.7,6411.7,6249.37,6330.53,11700],["2023-05-08",6330.53,6492.86,6330.53,6330.53,16300],["2023-05-09",6411.7,6492.86,6411.7,6411.7,27200],["2023-05-10",6492.86,6574.02,6492.86,6574.02,28400],["2023-05-11",6492.86,6817.5,6411.7,6817.5,17900],["2023-05-12",6736.34,6817.5,6574.02,6736.34,15700],["2023-05-15",6817.5,7304.46,6736.34,6736.34,5900],["2023-05-16",7223.3,7223.3,6736.34,6817.5,700],["2023-05-17",6655.18,6655.18,6655.18,6655.18,100],["2023-05-18",6492.86,6574.02,6411.7,6492.86,4100],["2023-05-19",6574.02,6655.18,6574.02,6574.02,5900],["2023-05-22",6574.02,6574.02,6574.02,6574.02,18100],["2023-05-23",6574.02,6574.02,6574.02,6574.02,6100],["2023-05-24",6655.18,6736.34,6655.18,6655.18,8200],["2023-05-25",6655.18,6736.34,6655.18,6655.18,14000],["2023-05-26",6655.18,6898.66,6655.18,6898.66,20300],["2023-05-29",7142.14,7385.62,6979.82,7385.62,67100],["2023-05-30",7223.3,7791.43,7223.3,7710.27,39500],["2023-05-31",8034.91,8197.23,7791.43,7791.43,34800],["2023-06-01",8034.91,8034.91,7466.78,8034.91,15800],["2023-06-02",8197.23,8197.23,7953.75,7953.75,1900],["2023-06-05",8034.91,8197.23,7953.75,8197.23,33700],["2023-06-06",8034.91,8116.07,7953.75,8116.07,9500],["2023-06-07",7710.27,8116.07,7710.27,8116.07,8300],["2023-06-08",8116.07,8197.23,7872.59,8116.07,65300],["2023-06-09",8116.07,8116.07,7953.75,7953.75,7300],["2023-06-12",8116.07,8197.23,8034.91,8034.91,23600],["2023-06-13",8197.23,8197.23,8034.91,8034.91,6500],["2023-06-14",8116.07,8116.07,7710.27,8034.91,8100],["2023-06-15",8034.91,8034.91,8034.91,8034.91,0],["2023-06-16",8034.91,8034.91,8034.91,8034.91,7500],["2023-06-19",7710.27,7710.27,7547.95,7710.27,2800],["2023-06-20",7710.27,7710.27,7629.11,7629.11,3600],["2023-06-21",7304.46,7629.11,7304.46,7629.11,3900],["2023-06-22",7547.95,7710.27,7547.95,7629.11,11600],["2023-06-23",7629.11,7791.43,7629.11,7710.27,14800],["2023-06-26",7710.27,7791.43,7710.27,7791.43,1600],["2023-06-27",7953.75,8034.91,7629.11,7629.11,35100],["2023-06-28",7547.95,7547.95,7223.3,7304.46,33300],["2023-06-29",7710.27,7710.27,7304.46,7304.46,1600],["2023-06-30",7710.27,7710.27,7629.11,7629.11,200],["2023-07-03",7223.3,7466.78,6574.02,7304.46,8000],["2023-07-04",7304.46,7304.46,7304.46,7304.46,2500],["2023-07-05",7466.78,7466.78,7223.3,7385.62,4700],["2023-07-06",6492.86,7710.27,6411.7,7223.3,26200],["2023-07-07",7223.3,7223.3,6979.82,7060.98,8600],["2023-07-10",7223.3,7304.46,7060.98,7060.98,9900],["2023-07-11",7060.98,7060.98,6979.82,6979.82,37800],["2023-07-12",7060.98,7060.98,6979.82,6979.82,10200],["2023-07-13",7060.98,7142.14,7060.98,7060.98,15300],["2023-07-14",7466.78,7466.78,7060.98,7060.98,7700],["2023-07-17",7142.14,7142.14,6898.66,6898.66,19300],["2023-07-18",6979.82,6979.82,6898.66,6979.82,4500],["2023-07-19",7060.98,7223.3,6898.66,6898.66,23500],["2023-07-20",6898.66,6979.82,6898.66,6979.82,22000],["2023-07-21",6898.66,7304.46,6817.5,7223.3,142000],["2023-07-24",7142.14,7142.14,7060.98,7142.14,2600],["2023-07-25",7142.14,7223.3,7142.14,7142.14,57700],["2023-07-26",7223.3,7304.46,7223.3,7304.46,61600],["2023-07-27",7385.62,7872.59,7385.62,7791.43,139300],["2023-07-28",7791.43,7791.43,7629.11,7791.43,25000],["2023-07-31",7791.43,8034.91,7710.27,7791.43,19300],["2023-08-01",7791.43,7791.43,7547.95,7547.95,50600],["2023-08-02",7547.95,7629.11,7547.95,7629.11,9600],["2023-08-03",7710.27,7710.27,7547.95,7629.11,50300],["2023-08-04",7710.27,8521.87,7710.27,8521.87,200300],["2023-08-07",9008.84,9414.64,9008.84,9414.64,102200],["2023-08-08",10794.37,10794.37,10388.57,10794.37,708300],["2023-08-09",12336.43,12336.43,11362.5,12174.11,342300],["2023-08-10",12174.11,12255.27,10550.89,10875.53,237900],["2023-08-11",10875.53,11768.3,10632.05,11362.5,113800],["2023-08-14",12011.78,12011.78,11362.5,11362.5,84200],["2023-08-15",11362.5,11687.14,11281.34,11605.98,54700],["2023-08-16",11443.66,11687.14,11037.86,11200.18,122500],["2023-08-17",11200.18,12336.43,11200.18,12011.78,138100],["2023-08-18",11200.18,11930.62,10307.41,10550.89,96500],["2023-08-21",10956.69,11119.02,10550.89,10550.89,68600],["2023-08-22",10794.37,10794.37,9495.8,10226.25,92600],["2023-08-23",8846.52,10875.53,8846.52,10226.25,40500],["2023-08-24",10307.41,10632.05,10226.25,10307.41,40300],["2023-08-25",10307.41,10632.05,10063.93,10469.73,86200],["2023-08-28",10469.73,10550.89,10307.41,10550.89,33500],["2023-08-29",10469.73,10794.37,10469.73,10550.89,76100],["2023-08-30",10550.89,10713.21,10307.41,10713.21,48500],["2023-08-31",10632.05,12011.78,10550.89,11687.14,128900],["2023-09-05",12011.78,12417.59,11687.14,12011.78,128300],["2023-09-06",12011.78,12579.91,11768.3,12498.75,250000],["2023-09-07",12255.27,14040.8,12255.27,14040.8,243600],["2023-09-08",15014.73,15826.34,14608.93,15339.37,406200],["2023-09-11",15258.21,16150.98,13472.68,13878.48,408100],["2023-09-12",13553.84,15420.53,13553.84,15420.53,212000],["2023-09-13",15826.34,16069.82,14608.93,15339.37,303800],["2023-09-14",15339.37,15988.66,15014.73,15664.02,333800],["2023-09-15",15582.85,15988.66,15501.69,15826.34,181700],["2023-09-18",15826.34,15826.34,15014.73,15258.21,247600],["2023-09-19",15420.53,15420.53,14203.12,14365.44,292000],["2023-09-20",14608.93,15095.89,13472.68,14933.57,408100],["2023-09-21",15420.53,15664.02,14771.25,15095.89,204500],["2023-09-22",14608.93,14608.93,13472.68,13959.64,206400],["2023-09-25",13797.32,13797.32,11768.3,11768.3,333500],["2023-09-26",11768.3,11768.3,10713.21,10794.37,372300],["2023-09-27",10794.37,11605.98,10794.37,11605.98,188900],["2023-09-28",11605.98,11849.46,10956.69,11200.18,91500],["2023-09-29",11037.86,11362.5,10875.53,10875.53,144200],["2023-10-02",11281.34,11281.34,10875.53,11281.34,90200],["2023-10-03",11037.86,11119.02,10550.89,10550.89,166500],["2023-10-04",10550.89,10875.53,10145.09,10875.53,38300],["2023-10-05",11037.86,11362.5,10794.37,11037.86,89500],["2023-10-06",11119.02,11119.02,10794.37,11037.86,29600],["2023-10-09",11119.02,11119.02,10794.37,10875.53,43200],["2023-10-10",10956.69,11200.18,10875.53,11037.86,113500],["2023-10-11",11037.86,11200.18,10956.69,11119.02,56800],["2023-10-12",11037.86,11200.18,10875.53,10875.53,35600],["2023-10-13",10875.53,10875.53,10145.09,10388.57,73900],["2023-10-16",10307.41,10388.57,9414.64,9658.12,98700],["2023-10-17",9658.12,10794.37,9658.12,10550.89,41800],["2023-10-18",10550.89,10550.89,9495.8,9739.28,35900],["2023-10-19",9414.64,9739.28,8359.55,9008.84,57200],["2023-10-20",9333.48,9658.12,8603.03,9171.16,127000],["2023-10-23",9495.8,9495.8,8603.03,8603.03,123400],["2023-10-24",8927.68,8927.68,8116.07,8359.55,165800],["2023-10-25",8440.71,8521.87,8116.07,8278.39,81100],["2023-10-26",8359.55,8521.87,8034.91,8440.71,84000],["2023-10-27",8278.39,9333.48,8278.39,9333.48,97800],["2023-10-30",10550.89,10632.05,9901.61,9901.61,103300],["2023-10-31",9901.61,9901.61,8846.52,8927.68,35200],["2023-11-01",9171.16,10307.41,9171.16,9658.12,49000],["2023-11-02",11524.82,11524.82,10226.25,10632.05,57700],["2023-11-03",11362.5,11687.14,10550.89,10794.37,33800],["2023-11-06",10226.25,10226.25,9901.61,10145.09,30100],["2023-11-07",10145.09,10875.53,9820.45,9820.45,40400],["2023-11-08",10307.41,10956.69,10307.41,10632.05,74100],["2023-11-09",10632.05,10875.53,10469.73,10550.89,31600],["2023-11-10",10632.05,10713.21,10063.93,10063.93,26000],["2023-11-13",9901.61,10388.57,9658.12,9739.28,71800],["2023-11-14",9739.28,10063.93,9495.8,9982.77,43600],["2023-11-15",9982.77,10632.05,9901.61,10550.89,183200],["2023-11-16",11119.02,11281.34,10307.41,10550.89,67400],["2023-11-17",10956.69,11037.86,10388.57,10550.89,45900],["2023-11-20",10226.25,10632.05,10226.25,10550.89,70700],["2023-11-21",10550.89,11281.34,10550.89,11037.86,104100],["2023-11-22",11362.5,12498.75,11362.5,12498.75,286200],["2023-11-23",12661.07,12985.71,12011.78,12092.94,122800],["2023-11-24",11524.82,12498.75,11119.02,11849.46,65500],["2023-11-27",11849.46,13229.19,11605.98,11687.14,140200],["2023-11-28",11687.14,11687.14,11037.86,11281.34,74000],["2023-11-29",11362.5,12092.94,11362.5,11524.82,77500],["2023-11-30",12011.78,12011.78,11200.18,11200.18,64300],["2023-12-01",11524.82,11605.98,10956.69,11037.86,59500],["2023-12-04",11524.82,11524.82,10875.53,11443.66,73200],["2023-12-05",11362.5,11605.98,11119.02,11281.34,54100],["2023-12-06",11281.34,11524.82,11200.18,11362.5,65700],["2023-12-07",11443.66,11524.82,11037.86,11362.5,63100],["2023-12-08",11362.5,11605.98,11119.02,11605.98,127000],["2023-12-11",11687.14,11849.46,11605.98,11687.14,101400],["2023-12-12",12646.53,12646.53,11512.71,11774.36,48600],["2023-12-13",11861.58,11861.58,11251.05,11251.05,69700],["2023-12-14",11338.27,11338.27,10902.18,10989.4,30500],["2023-12-15",10553.31,11163.84,10466.1,10902.18,45700],["2023-12-18",10727.75,10814.97,10378.88,10466.1,29700],["2023-12-19",10466.1,10989.4,10378.88,10902.18,49500],["2023-12-20",10902.18,10902.18,10466.1,10640.53,13600],["2023-12-21",10553.31,10727.75,10466.1,10640.53,6600],["2023-12-22",10553.31,10902.18,10553.31,10640.53,5400],["2023-12-25",11599.92,11599.92,10553.31,10727.75,20500],["2023-12-26",10553.31,11163.84,10553.31,10814.97,10100],["2023-12-27",10902.18,10902.18,10727.75,10727.75,24400],["2023-12-28",10902.18,10902.18,10553.31,10640.53,29800],["2023-12-29",10640.53,10727.75,10553.31,10640.53,17700],["2024-01-02",10727.75,10902.18,10466.1,10466.1,32000],["2024-01-03",10553.31,10640.53,10466.1,10640.53,31500],["2024-01-04",10466.1,10466.1,10291.66,10466.1,50700],["2024-01-05",10553.31,10553.31,10378.88,10553.31,14400],["2024-01-08",10466.1,10553.31,10378.88,10378.88,16600],["2024-01-09",10553.31,11251.05,10553.31,10814.97,72400],["2024-01-10",10727.75,10727.75,10466.1,10553.31,8400],["2024-01-11",10378.88,10553.31,10204.44,10291.66,81900],["2024-01-12",10291.66,10291.66,10030.01,10117.23,16100],["2024-01-15",10117.23,10117.23,9768.36,9768.36,45400],["2024-01-16",9419.49,9942.79,9419.49,9768.36,16700],["2024-01-17",9681.14,10553.31,9681.14,10030.01,14300],["2024-01-18",10030.01,10030.01,9942.79,10030.01,3100],["2024-01-19",10204.44,10291.66,10117.23,10204.44,9400],["2024-01-22",10117.23,10117.23,9942.79,10030.01,4800],["2024-01-23",10117.23,10117.23,10030.01,10030.01,16300],["2024-01-24",10030.01,10291.66,9855.57,10291.66,7500],["2024-01-25",10030.01,10117.23,10030.01,10030.01,20700],["2024-01-26",10030.01,10204.44,10030.01,10117.23,13600],["2024-01-29",10117.23,10204.44,10117.23,10117.23,10400],["2024-01-30",10117.23,10204.44,10117.23,10204.44,22200],["2024-01-31",10117.23,10117.23,10117.23,10117.23,14500],["2024-02-01",10117.23,10204.44,10117.23,10204.44,11800],["2024-02-02",10204.44,10553.31,9681.14,10378.88,56700],["2024-02-05",10902.18,11774.36,10291.66,10378.88,25000],["2024-02-06",10291.66,10989.4,10291.66,10378.88,31400],["2024-02-07",10553.31,10553.31,10378.88,10553.31,5500],["2024-02-15",10378.88,10466.1,10378.88,10378.88,10900],["2024-02-16",10466.1,10640.53,10466.1,10466.1,13600],["2024-02-19",10466.1,10553.31,10291.66,10291.66,33600],["2024-02-20",10378.88,10378.88,10204.44,10204.44,25600],["2024-02-21",10291.66,10291.66,10117.23,10291.66,14400],["2024-02-22",10204.44,10291.66,10117.23,10291.66,27900],["2024-02-23",10030.01,10204.44,9681.14,10030.01,51500],["2024-02-26",10030.01,10030.01,9768.36,9855.57,3300],["2024-02-27",10117.23,10291.66,9942.79,10117.23,12000],["2024-02-28",11076.62,11076.62,10204.44,10204.44,5900],["2024-02-29",10204.44,10204.44,10030.01,10030.01,41500],["2024-03-01",10291.66,10291.66,10204.44,10291.66,24200],["2024-03-04",10291.66,10291.66,10204.44,10291.66,30300],["2024-03-05",10204.44,10989.4,10030.01,10902.18,113400],["2024-03-06",11163.84,11425.49,10814.97,11163.84,115100],["2024-03-07",11251.05,11687.14,11076.62,11251.05,97500],["2024-03-08",10989.4,11251.05,10902.18,11076.62,84900],["2024-03-11",10902.18,11076.62,10902.18,11076.62,30600],["2024-03-12",10902.18,10989.4,10727.75,10727.75,44100],["2024-03-13",10814.97,10902.18,10640.53,10902.18,45500],["2024-03-14",10727.75,10902.18,10727.75,10902.18,16300],["2024-03-15",10814.97,11076.62,10727.75,10902.18,89200],["2024-03-18",10814.97,11076.62,10640.53,10814.97,25300],["2024-03-19",10989.4,11687.14,10727.75,10902.18,83600],["2024-03-20",10989.4,10989.4,10814.97,10814.97,32800],["2024-03-21",10902.18,11425.49,10902.18,11251.05,62900],["2024-03-22",11163.84,11338.27,10902.18,11163.84,88600],["2024-03-25",11163.84,11251.05,10902.18,10902.18,27900],["2024-03-26",10989.4,10989.4,10814.97,10989.4,22100],["2024-03-27",10989.4,10989.4,10902.18,10989.4,12700],["2024-03-28",10902.18,10902.18,10814.97,10902.18,17500],["2024-03-29",10902.18,10902.18,10814.97,10902.18,59000],["2024-04-01",10814.97,10814.97,10553.31,10814.97,19400],["2024-04-02",10727.75,10814.97,10640.53,10814.97,25800],["2024-04-03",10814.97,10814.97,10640.53,10640.53,17700],["2024-04-04",10553.31,10814.97,10378.88,10640.53,21600],["2024-04-05",10466.1,10814.97,10378.88,10466.1,21900],["2024-04-08",10553.31,10553.31,10291.66,10291.66,15500],["2024-04-09",11076.62,11076.62,10291.66,10466.1,13100],["2024-04-10",10640.53,10640.53,10204.44,10291.66,13700],["2024-04-11",10553.31,10553.31,9942.79,10117.23,57200],["2024-04-12",10378.88,10378.88,10030.01,10117.23,15200],["2024-04-15",10117.23,10117.23,9942.79,9942.79,6800],["2024-04-16",10030.01,10030.01,9419.49,9681.14,81800],["2024-04-17",9593.92,9681.14,9506.7,9593.92,23800],["2024-04-19",9419.49,10291.66,9419.49,9593.92,15100],["2024-04-22",11425.49,11425.49,9506.7,10466.1,34100],["2024-04-23",10466.1,10466.1,9681.14,10030.01,4200],["2024-04-24",10378.88,10378.88,9768.36,10030.01,8000],["2024-04-25",10378.88,10378.88,10204.44,10204.44,200],["2024-04-26",10291.66,10291.66,9855.57,10030.01,7900],["2024-05-02",10378.88,10378.88,9768.36,9768.36,27200],["2024-05-03",10204.44,10204.44,9855.57,10030.01,4200],["2024-05-06",9942.79,10291.66,9855.57,10204.44,8700],["2024-05-07",10030.01,10117.23,9768.36,10117.23,6100],["2024-05-08",9942.79,9942.79,9942.79,9942.79,3900],["2024-05-09",10030.01,10030.01,9942.79,9942.79,6600],["2024-05-10",9768.36,9855.57,9593.92,9855.57,20500],["2024-05-13",9855.57,10291.66,9506.7,9768.36,17300],["2024-05-14",9681.14,9942.79,9681.14,9768.36,2800],["2024-05-15",9681.14,9768.36,9419.49,9593.92,23400],["2024-05-16",9593.92,10989.4,9593.92,10466.1,137700],["2024-05-17",10640.53,10640.53,10030.01,10117.23,13600],["2024-05-20",10727.75,10727.75,9942.79,10030.01,11100],["2024-05-21",10117.23,10117.23,9681.14,9942.79,27400],["2024-05-22",10030.01,10030.01,9942.79,9942.79,9200],["2024-05-23",9768.36,9942.79,9681.14,9942.79,14600],["2024-05-24",10030.01,10030.01,9681.14,9681.14,18000],["2024-05-27",9942.79,11163.84,9942.79,11163.84,236400],["2024-05-28",11774.36,12559.32,11425.49,12123.23,149700],["2024-05-29",12123.23,12297.66,11338.27,11861.58,161500],["2024-05-30",11512.71,11687.14,10989.4,11251.05,55200],["2024-05-31",12036.01,12036.01,11163.84,11338.27,44200],["2024-06-03",11338.27,11948.79,11338.27,11338.27,59100],["2024-06-04",11687.14,11687.14,11251.05,11338.27,23300],["2024-06-05",11774.36,11774.36,11251.05,11425.49,27700],["2024-06-06",11163.84,11512.71,10989.4,11338.27,83900],["2024-06-07",11425.49,11512.71,10989.4,11251.05,23800],["2024-06-10",11512.71,12733.75,11425.49,12384.88,189300],["2024-06-11",12646.53,12733.75,12036.01,12384.88,66100],["2024-06-12",12472.1,13082.62,12384.88,13082.62,193000],["2024-06-13",13082.62,13169.84,12646.53,12908.19,73600],["2024-06-14",12733.75,12908.19,12210.45,12384.88,142000],["2024-06-17",12472.1,12472.1,12123.23,12123.23,36400],["2024-06-18",10640.53,12646.53,10640.53,12123.23,50800],["2024-06-19",12123.23,12646.53,12123.23,12646.53,90900],["2024-06-20",13518.71,13518.71,12210.45,12733.75,35300],["2024-06-21",12646.53,13257.06,12646.53,12820.97,78300],["2024-06-24",13518.71,13518.71,12210.45,12559.32,271600],["2024-06-25",12733.75,12733.75,12123.23,12559.32,12000],["2024-06-26",12472.1,12646.53,12123.23,12384.88,27400],["2024-06-27",12646.53,12646.53,12210.45,12297.66,10800],["2024-06-28",12559.32,12559.32,12210.45,12210.45,27900],["2024-07-01",11948.79,12297.66,11861.58,12210.45,8700],["2024-07-02",12210.45,12210.45,12036.01,12036.01,18100],["2024-07-03",11861.58,12210.45,11861.58,12123.23,10500],["2024-07-04",12210.45,12384.88,12036.01,12210.45,13600],["2024-07-05",12384.88,12384.88,12036.01,12210.45,13400],["2024-07-08",12123.23,12384.88,12123.23,12210.45,16400],["2024-07-09",12384.88,12384.88,11948.79,12210.45,8500],["2024-07-10",12123.23,12123.23,12036.01,12036.01,1900],["2024-07-11",13518.71,13518.71,11948.79,12123.23,7900],["2024-07-12",12210.45,12559.32,12210.45,12297.66,9000],["2024-07-15",12472.1,12472.1,12036.01,12210.45,9500],["2024-07-16",12036.01,12384.88,12036.01,12123.23,8200],["2024-07-17",11948.79,11948.79,11338.27,11338.27,71300],["2024-07-18",13431.49,13431.49,11338.27,11774.36,49000],["2024-07-19",12036.01,12036.01,11338.27,11338.27,10900],["2024-07-22",11599.92,11774.36,10989.4,11338.27,28800],["2024-07-23",11599.92,11599.92,11425.49,11425.49,7100],["2024-07-24",11338.27,11512.71,11338.27,11425.49,2800],["2024-07-25",11251.05,11599.92,11251.05,11251.05,8600],["2024-07-26",11512.71,11687.14,11425.49,11687.14,8900],["2024-07-29",12123.23,12123.23,12123.23,12123.23,1000],["2024-07-30",11948.79,11948.79,11599.92,11599.92,400],["2024-07-31",11948.79,11948.79,11338.27,11338.27,5400],["2024-08-01",11687.14,11687.14,11338.27,11338.27,3500],["2024-08-02",11338.27,11338.27,11338.27,11338.27,700],["2024-08-05",11251.05,11338.27,10902.18,10902.18,13000],["2024-08-06",10902.18,11251.05,10814.97,11251.05,8000],["2024-08-07",10989.4,11251.05,10989.4,11251.05,1000],["2024-08-08",10466.1,11163.84,10466.1,11163.84,1300],["2024-08-09",11163.84,11163.84,11163.84,11163.84,100],["2024-08-12",10727.75,11163.84,10466.1,11163.84,6100],["2024-08-13",11163.84,11163.84,11163.84,11163.84,100],["2024-08-14",10466.1,11163.84,10466.1,11163.84,200],["2024-08-15",11251.05,11251.05,11251.05,11251.05,100],["2024-08-16",11338.27,11338.27,11163.84,11251.05,23100],["2024-08-19",11512.71,12210.45,11512.71,12210.45,300],["2024-08-20",11338.27,11774.36,11163.84,11251.05,10200],["2024-08-21",11687.14,11687.14,11163.84,11163.84,20700],["2024-08-22",11774.36,11774.36,10989.4,11251.05,24500],["2024-08-23",11076.62,11076.62,10902.18,11076.62,2900],["2024-08-26",10902.18,11599.92,10902.18,11163.84,2900],["2024-08-27",11338.27,11338.27,11338.27,11338.27,0],["2024-08-28",10989.4,10989.4,10989.4,10989.4,10000],["2024-08-29",11861.58,11861.58,10814.97,10814.97,11600],["2024-08-30",10902.18,10902.18,10902.18,10902.18,5300],["2024-09-04",10727.75,11251.05,10727.75,10902.18,4400],["2024-09-05",11338.27,11599.92,10902.18,11076.62,4900],["2024-09-06",11599.92,11599.92,10640.53,11163.84,24800],["2024-09-09",11163.84,11163.84,10989.4,11163.84,2000],["2024-09-10",11163.84,11163.84,10466.1,11163.84,66500],["2024-09-11",11163.84,11163.84,10117.23,10204.44,31900],["2024-09-12",10902.18,10902.18,10902.18,10902.18,100],["2024-09-13",11076.62,11076.62,10117.23,10466.1,50200],["2024-09-16",10466.1,10902.18,10117.23,10117.23,300],["2024-09-17",10814.97,10814.97,10291.66,10466.1,13600],["2024-09-18",10466.1,10466.1,10378.88,10378.88,11400],["2024-09-19",10553.31,10640.53,10291.66,10466.1,3000],["2024-09-20",10640.53,10640.53,10204.44,10204.44,17800],["2024-09-23",10291.66,10291.66,10204.44,10204.44,2000],["2024-09-24",10291.66,10466.1,10291.66,10378.88,4300],["2024-09-25",10727.75,10727.75,10204.44,10204.44,18100],["2024-09-26",10378.88,10814.97,10378.88,10466.1,4300],["2024-09-27",11251.05,11251.05,10466.1,10466.1,2800],["2024-09-30",10204.44,10640.53,8896.18,10291.66,42200],["2024-10-01",10466.1,10466.1,9593.92,10204.44,22600],["2024-10-02",10466.1,10466.1,9855.57,9855.57,21700],["2024-10-03",10291.66,10291.66,9855.57,9855.57,9500],["2024-10-04",10204.44,10204.44,9855.57,10030.01,2100],["2024-10-07",9942.79,10291.66,9942.79,10204.44,6400],["2024-10-08",10291.66,10291.66,10117.23,10117.23,8400],["2024-10-09",10030.01,10291.66,10030.01,10291.66,8800],["2024-10-10",10814.97,10814.97,10378.88,10378.88,5100],["2024-10-11",10727.75,10727.75,10117.23,10291.66,7000],["2024-10-14",10378.88,10378.88,10030.01,10030.01,6100],["2024-10-15",10117.23,10117.23,10030.01,10030.01,5300],["2024-10-16",10030.01,10291.66,9942.79,10030.01,67500],["2024-10-17",10204.44,11251.05,10030.01,10466.1,87200],["2024-10-18",10553.31,10727.75,10030.01,10030.01,51700],["2024-10-21",10466.1,10466.1,9942.79,10030.01,49600],["2024-10-22",10466.1,10466.1,9942.79,10030.01,21900],["2024-10-23",10030.01,10117.23,9942.79,9942.79,9000],["2024-10-24",10378.88,10378.88,10030.01,10030.01,2400],["2024-10-25",10117.23,10117.23,9942.79,10030.01,9000],["2024-10-28",9855.57,10030.01,9768.36,9768.36,3200],["2024-10-29",9942.79,9942.79,9942.79,9942.79,1700],["2024-10-30",10030.01,10291.66,9855.57,10291.66,37200],["2024-10-31",9855.57,10291.66,9855.57,10291.66,12000],["2024-11-01",9855.57,10030.01,9681.14,9681.14,7100],["2024-11-04",10204.44,10204.44,9593.92,9681.14,12800],["2024-11-05",9593.92,10030.01,9506.7,9593.92,30000],["2024-11-06",9593.92,9942.79,9593.92,9942.79,8600],["2024-11-07",10030.01,10030.01,9942.79,9942.79,300],["2024-11-08",9768.36,9768.36,9768.36,9768.36,1100],["2024-11-11",9593.92,9593.92,9593.92,9593.92,28100],["2024-11-12",9593.92,9855.57,9506.7,9506.7,32200],["2024-11-13",9768.36,9768.36,9419.49,9419.49,21100],["2024-11-14",9506.7,9593.92,9332.27,9332.27,27400],["2024-11-15",9332.27,9419.49,9332.27,9419.49,10300],["2024-11-18",9419.49,9419.49,9245.05,9245.05,9900],["2024-11-19",9506.7,9506.7,9245.05,9245.05,9900],["2024-11-20",9506.7,9593.92,9332.27,9332.27,6500],["2024-11-21",9506.7,9593.92,9245.05,9506.7,17000],["2024-11-22",9593.92,9593.92,9157.83,9419.49,7200],["2024-11-25",9245.05,9593.92,9157.83,9419.49,21300],["2024-11-26",9506.7,9506.7,9245.05,9419.49,6700],["2024-11-27",9419.49,9593.92,9245.05,9245.05,26700],["2024-11-28",9419.49,9419.49,9245.05,9332.27,12200],["2024-11-29",9332.27,9419.49,9332.27,9419.49,2000],["2024-12-02",9419.49,9593.92,9419.49,9506.7,7100],["2024-12-03",9593.92,10204.44,9506.7,9855.57,11400],["2024-12-04",9593.92,9768.36,9332.27,9332.27,9100],["2024-12-05",9593.92,9942.79,9593.92,9855.57,16900],["2024-12-06",10030.01,10291.66,9593.92,9593.92,17100],["2024-12-09",9768.36,10030.01,9419.49,9593.92,10800],["2024-12-10",9593.92,9855.57,9593.92,9855.57,9900],["2024-12-11",9942.79,9942.79,9593.92,9855.57,20300],["2024-12-12",10204.44,10466.1,9681.14,10030.01,72400],["2024-12-13",9942.79,10378.88,9942.79,10117.23,24800],["2024-12-16",10030.01,10117.23,9855.57,10030.01,3300],["2024-12-17",10030.01,10204.44,9768.36,10117.23,18100],["2024-12-18",10117.23,10117.23,9942.79,10030.01,11300],["2024-12-19",10117.23,10117.23,9855.57,9942.79,5200],["2024-12-20",9855.57,10030.01,9855.57,10030.01,10700],["2024-12-23",10030.01,11163.84,10030.01,11076.62,110400],["2024-12-24",10814.97,11338.27,10814.97,10989.4,64700],["2024-12-25",11163.84,12297.66,11163.84,11774.36,141100],["2024-12-26",11948.79,11948.79,11425.49,11425.49,64300],["2024-12-27",11425.49,11861.58,11163.84,11861.58,66400],["2024-12-30",11861.58,12123.23,11425.49,11687.14,79000],["2024-12-31",11774.36,11948.79,11512.71,11948.79,19000],["2025-01-02",11774.36,11861.58,11512.71,11687.14,19300],["2025-01-03",11687.14,11774.36,11338.27,11338.27,18000],["2025-01-06",11687.14,11687.14,10989.4,11425.49,26400],["2025-01-07",11512.71,11512.71,11163.84,11163.84,5700],["2025-01-08",11338.27,11425.49,11163.84,11338.27,20100],["2025-01-09",11338.27,11338.27,10989.4,10989.4,17200],["2025-01-10",11338.27,11338.27,10727.75,10902.18,22300],["2025-01-13",10902.18,10989.4,10814.97,10989.4,23100],["2025-01-14",11076.62,11076.62,10466.1,10553.31,22200],["2025-01-15",10902.18,10902.18,10640.53,10640.53,7100],["2025-01-16",10902.18,11163.84,10814.97,10814.97,8000],["2025-01-17",11163.84,11163.84,10902.18,11076.62,6900],["2025-01-20",11163.84,11163.84,10814.97,11076.62,35200],["2025-01-21",10902.18,11948.79,10902.18,11687.14,62600],["2025-01-22",12036.01,12036.01,10902.18,11076.62,30400],["2025-01-23",11338.27,11338.27,10378.88,10989.4,65300],["2025-01-24",11163.84,11251.05,10814.97,10902.18,34400],["2025-02-03",11163.84,11163.84,10030.01,10466.1,11800],["2025-02-04",10291.66,10640.53,10204.44,10466.1,17000],["2025-02-05",10640.53,10902.18,10378.88,10553.31,20900],["2025-02-06",10814.97,11076.62,10814.97,10989.4,40700],["2025-02-07",11251.05,11948.79,11163.84,11687.14,126600],["2025-02-10",11687.14,11948.79,11338.27,11687.14,64800],["2025-02-11",11861.58,11861.58,11163.84,11512.71,19300],["2025-02-12",11599.92,11599.92,10902.18,11163.84,12000],["2025-02-13",11338.27,11338.27,10814.97,10989.4,14600],["2025-02-14",10727.75,11338.27,10727.75,11251.05,5500],["2025-02-17",11338.27,11338.27,11163.84,11163.84,8200],["2025-02-18",11338.27,11425.49,11251.05,11338.27,28500],["2025-02-19",11338.27,11948.79,11338.27,11687.14,79000],["2025-02-20",11774.36,12036.01,11687.14,11861.58,87700],["2025-02-21",11948.79,12733.75,11948.79,12472.1,263500],["2025-02-24",12559.32,12733.75,12210.45,12733.75,139400],["2025-02-25",12733.75,12733.75,12210.45,12384.88,97800],["2025-02-26",12472.1,12472.1,12123.23,12297.66,51500],["2025-02-27",12384.88,12559.32,12123.23,12472.1,109400],["2025-02-28",12559.32,13082.62,12472.1,12733.75,158800],["2025-03-03",12908.19,12908.19,12646.53,12646.53,33700],["2025-03-04",12559.32,12733.75,12384.88,12646.53,52600],["2025-03-05",12820.97,13082.62,12646.53,12733.75,147700],["2025-03-06",13082.62,13867.58,12995.4,13257.06,255500],["2025-03-07",13518.71,13518.71,12908.19,12908.19,101500],["2025-03-10",13344.27,13344.27,12646.53,12646.53,59600],["2025-03-11",12646.53,12995.4,12384.88,12908.19,104800],["2025-03-12",13082.62,13082.62,12472.1,12472.1,89300],["2025-03-13",12733.75,12733.75,12384.88,12384.88,80100],["2025-03-14",12297.66,12820.97,12297.66,12646.53,60200],["2025-03-17",12820.97,12820.97,12472.1,12820.97,30900],["2025-03-18",12820.97,12995.4,12646.53,12733.75,19500],["2025-03-19",12908.19,12908.19,12646.53,12733.75,13300],["2025-03-20",12733.75,12733.75,12559.32,12733.75,13400],["2025-03-21",12995.4,12995.4,12559.32,12559.32,20300],["2025-03-24",12733.75,12733.75,12210.45,12297.66,64200],["2025-03-25",12297.66,12472.1,12210.45,12210.45,23500],["2025-03-26",12559.32,12559.32,12036.01,12036.01,32900],["2025-03-27",12123.23,12210.45,11861.58,12123.23,24700],["2025-03-28",12036.01,12036.01,11774.36,11948.79,49300],["2025-03-31",12036.01,12123.23,11687.14,11687.14,34100],["2025-04-01",11948.79,11948.79,11512.71,11948.79,2900],["2025-04-02",11948.79,12210.45,11774.36,11948.79,24000],["2025-04-03",11948.79,11948.79,10640.53,10814.97,123100],["2025-04-04",9593.92,10902.18,9593.92,10727.75,130300],["2025-04-08",11163.84,11163.84,9593.92,9593.92,46500],["2025-04-09",10030.01,10030.01,9506.7,9506.7,50700],["2025-04-10",11163.84,11163.84,10902.18,11163.84,233500],["2025-04-11",11163.84,11163.84,10640.53,11076.62,41200],["2025-04-14",11076.62,11687.14,10814.97,11163.84,23000],["2025-04-15",11076.62,11076.62,10466.1,10814.97,20000],["2025-04-16",10902.18,10902.18,10553.31,10727.75,6700],["2025-04-17",10640.53,10727.75,10030.01,10640.53,22000],["2025-04-18",10814.97,10814.97,10291.66,10466.1,7200],["2025-04-21",10291.66,10291.66,10030.01,10030.01,60500],["2025-04-22",10204.44,10291.66,9681.14,9942.79,33200],["2025-04-23",10117.23,10117.23,9593.92,9768.36,28500],["2025-04-24",9942.79,9942.79,9855.57,9942.79,2900],["2025-04-25",9768.36,9942.79,9768.36,9942.79,5000],["2025-04-28",10030.01,10030.01,9593.92,9855.57,7000],["2025-04-29",9768.36,10030.01,9768.36,10030.01,10600],["2025-05-05",10030.01,10117.23,9942.79,10117.23,5000],["2025-05-06",10378.88,10378.88,10204.44,10204.44,6000],["2025-05-07",10117.23,10291.66,10030.01,10204.44,17600],["2025-05-08",10378.88,10378.88,10378.88,10378.88,100],["2025-05-09",10291.66,10291.66,10291.66,10291.66,1800],["2025-05-12",10030.01,10204.44,10030.01,10204.44,6900],["2025-05-13",10378.88,10378.88,9942.79,10291.66,39400],["2025-05-14",10378.88,10378.88,10030.01,10030.01,7500],["2025-05-15",10030.01,10204.44,10030.01,10117.23,7600],["2025-05-16",10291.66,10378.88,10117.23,10291.66,13900],["2025-05-19",10378.88,11076.62,10291.66,10902.18,52200],["2025-05-20",11076.62,11076.62,10727.75,10727.75,6000],["2025-05-21",10727.75,10727.75,10378.88,10727.75,36600],["2025-05-22",10466.1,10727.75,10466.1,10466.1,4900],["2025-05-23",10727.75,10727.75,10727.75,10727.75,100],["2025-05-26",10466.1,10727.75,10378.88,10466.1,4300],["2025-05-27",10727.75,10727.75,10291.66,10727.75,26200],["2025-05-28",10814.97,10814.97,10466.1,10640.53,12800],["2025-05-29",10466.1,10553.31,10466.1,10553.31,13500],["2025-05-30",10466.1,10640.53,10466.1,10640.53,9600],["2025-06-02",10902.18,10902.18,10553.31,10553.31,7500],["2025-06-03",10902.18,10989.4,10902.18,10902.18,11800],["2025-06-04",10814.97,10814.97,10814.97,10814.97,1500],["2025-06-05",10902.18,10902.18,10378.88,10378.88,56400],["2025-06-06",10727.75,10727.75,10378.88,10466.1,14400],["2025-06-09",10466.1,10466.1,10291.66,10378.88,13700],["2025-06-10",10378.88,10378.88,10117.23,10378.88,16100],["2025-06-11",10291.66,10291.66,10030.01,10117.23,8300],["2025-06-12",10204.44,10204.44,10030.01,10204.44,31500],["2025-06-13",10030.01,10291.66,9855.57,10291.66,48900],["2025-06-16",10030.01,10117.23,9942.79,10030.01,28400],["2025-06-17",10030.01,10291.66,10030.01,10030.01,8400],["2025-06-18",10030.01,10204.44,10030.01,10204.44,800],["2025-06-19",10204.44,10291.66,10030.01,10030.01,18400],["2025-06-20",10204.44,10204.44,10030.01,10204.44,30000],["2025-06-23",10117.23,10117.23,9942.79,9942.79,23700],["2025-06-24",10204.44,10291.66,9942.79,9942.79,8600],["2025-06-25",10291.66,10291.66,9855.57,10030.01,10500],["2025-06-26",9942.79,10030.01,9942.79,10030.01,11400],["2025-06-27",10030.01,10117.23,9942.79,10030.01,6300],["2025-06-30",9942.79,10030.01,9855.57,9942.79,34000],["2025-07-01",10117.23,10117.23,10030.01,10030.01,8000],["2025-07-02",10030.01,10117.23,10030.01,10117.23,5000],["2025-07-03",9855.57,10030.01,9855.57,10030.01,10800],["2025-07-04",10117.23,10117.23,9942.79,9942.79,13900],["2025-07-07",10117.23,10291.66,10030.01,10117.23,10400],["2025-07-08",10030.01,10640.53,10030.01,10117.23,46900],["2025-07-09",10466.1,10466.1,10204.44,10204.44,7300],["2025-07-10",10204.44,10378.88,10117.23,10117.23,18600],["2025-07-11",10204.44,10378.88,10030.01,10030.01,40200],["2025-07-14",10030.01,10030.01,10030.01,10030.01,26200],["2025-07-15",10030.01,10030.01,9942.79,10030.01,27900],["2025-07-16",9855.57,10030.01,9855.57,10030.01,5000],["2025-07-17",10553.31,11338.27,10117.23,10378.88,118800],["2025-07-18",10553.31,10814.97,10466.1,10814.97,95700],["2025-07-21",11425.49,11774.36,10640.53,10727.75,73500],["2025-07-22",10640.53,10640.53,10553.31,10640.53,29000],["2025-07-23",10727.75,10727.75,10466.1,10553.31,31100],["2025-07-24",10466.1,10466.1,10291.66,10378.88,33700],["2025-07-25",10553.31,10640.53,10291.66,10378.88,55900],["2025-07-28",10553.31,10989.4,10466.1,10902.18,132200],["2025-07-29",10902.18,11076.62,10466.1,10466.1,93400],["2025-07-30",10466.1,10640.53,10466.1,10640.53,11000],["2025-07-31",10727.75,10989.4,10640.53,10902.18,71200],["2025-08-01",10814.97,10814.97,10640.53,10814.97,64900],["2025-08-04",10640.53,10902.18,10640.53,10902.18,29500],["2025-08-05",10902.18,11163.84,10814.97,11076.62,86600],["2025-08-06",11076.62,11687.14,11076.62,11425.49,91700],["2025-08-07",11512.71,11512.71,11076.62,11163.84,51300],["2025-08-08",11338.27,11338.27,10989.4,11338.27,45900],["2025-08-11",11338.27,11512.71,11163.84,11251.05,16000],["2025-08-12",11599.92,11599.92,11163.84,11251.05,26800],["2025-08-13",11251.05,11512.71,11251.05,11512.71,69000],["2025-08-14",11861.58,12733.75,11599.92,12472.1,152900],["2025-08-15",12210.45,12384.88,12036.01,12123.23,62000],["2025-08-18",12123.23,12472.1,11861.58,12472.1,90600],["2025-08-19",12472.1,12820.97,12472.1,12646.53,125600],["2025-08-20",12908.19,12908.19,12210.45,12472.1,68500],["2025-08-21",12297.66,12472.1,12210.45,12472.1,38500],["2025-08-22",12297.66,12472.1,11774.36,12036.01,114900],["2025-08-25",11948.79,11948.79,11599.92,11861.58,38000],["2025-08-26",10291.66,11948.79,10291.66,11948.79,76300],["2025-08-27",11774.36,11861.58,11687.14,11774.36,12900],["2025-08-28",11861.58,12036.01,11774.36,11774.36,14100],["2025-08-29",11774.36,12036.01,11599.92,12036.01,11900],["2025-09-03",11687.14,12559.32,11687.14,12559.32,49300],["2025-09-04",12297.66,12559.32,12123.23,12384.88,91400],["2025-09-05",12210.45,12472.1,12210.45,12384.88,96200],["2025-09-08",12210.45,12472.1,11948.79,12210.45,60900],["2025-09-09",12036.01,12036.01,11948.79,12036.01,25200],["2025-09-10",12036.01,12036.01,12036.01,12036.01,5500],["2025-09-11",11948.79,12210.45,11861.58,12210.45,53700],["2025-09-12",12297.66,12297.66,12036.01,12210.45,61900],["2025-09-15",12210.45,12210.45,12036.01,12036.01,12900],["2025-09-16",12210.45,12820.97,12210.45,12472.1,110300],["2025-09-17",12210.45,12995.4,12210.45,12733.75,194800],["2025-09-18",12820.97,12995.4,12559.32,12733.75,52900],["2025-09-19",12559.32,12908.19,12559.32,12908.19,24500],["2025-09-22",12559.32,12733.75,12384.88,12646.53,128200],["2025-09-23",12646.53,13431.49,12646.53,13082.62,279800],["2025-09-24",12908.19,13257.06,12908.19,13082.62,17300],["2025-09-25",13082.62,13257.06,12908.19,13082.62,59300],["2025-09-26",13082.62,13257.06,12995.4,13169.84,50100],["2025-09-29",13082.62,14042.01,13082.62,13867.58,257100],["2025-09-30",13867.58,14129.23,13518.71,13693.14,123100],["2025-10-01",13257.06,13954.8,13257.06,13518.71,159000],["2025-10-02",13431.49,14390.88,13344.27,14216.45,234400],["2025-10-03",13954.8,14390.88,13780.36,13954.8,78200],["2025-10-06",13518.71,14129.23,13431.49,13693.14,66100],["2025-10-07",13431.49,13518.71,13169.84,13344.27,167600],["2025-10-08",13344.27,13431.49,13082.62,13344.27,87400],["2025-10-09",13169.84,13344.27,13082.62,13344.27,17800],["2025-10-10",13169.84,13518.71,13169.84,13344.27,32900],["2025-10-13",13082.62,13082.62,12646.53,12995.4,104100],["2025-10-14",12820.97,12995.4,12559.32,12995.4,133500],["2025-10-15",13082.62,13780.36,13082.62,13431.49,138400],["2025-10-16",13431.49,13693.14,13431.49,13693.14,34900],["2025-10-17",13605.93,13605.93,13082.62,13431.49,73300],["2025-10-20",13169.84,13169.84,11425.49,12559.32,209000],["2025-10-21",12210.45,12559.32,10989.4,11251.05,332600],["2025-10-22",11163.84,11338.27,10727.75,10902.18,171500],["2025-10-23",10902.18,11163.84,10727.75,10989.4,28900],["2025-10-24",10989.4,11774.36,10727.75,10814.97,23400],["2025-10-27",10902.18,10902.18,10291.66,10291.66,158400],["2025-10-28",10204.44,10640.53,10030.01,10291.66,54300],["2025-10-29",10466.1,10727.75,9942.79,10117.23,149400],["2025-10-30",10117.23,10378.88,9942.79,10378.88,57300],["2025-10-31",10378.88,10902.18,10378.88,10553.31,115700],["2025-11-03",10640.53,10640.53,10466.1,10553.31,61800],["2025-11-04",10466.1,10640.53,10378.88,10553.31,79000],["2025-11-05",10727.75,10727.75,10466.1,10466.1,5000],["2025-11-06",10466.1,10466.1,10466.1,10466.1,18000],["2025-11-07",10466.1,10553.31,10378.88,10378.88,23000],["2025-11-10",10466.1,10466.1,10378.88,10378.88,6900],["2025-11-11",10466.1,10466.1,10466.1,10466.1,7100],["2025-11-12",10466.1,10466.1,10466.1,10466.1,22500],["2025-11-13",10466.1,10640.53,10291.66,10291.66,33400],["2025-11-14",10466.1,10466.1,10291.66,10378.88,6900],["2025-11-17",10378.88,10727.75,10378.88,10727.75,4100],["2025-11-18",10727.75,10727.75,10466.1,10466.1,400],["2025-11-19",10466.1,10640.53,10466.1,10640.53,300],["2025-11-20",10291.66,10466.1,10204.44,10466.1,4100],["2025-11-21",10466.1,10640.53,10378.88,10553.31,14200],["2025-11-24",10466.1,10640.53,10466.1,10640.53,7500],["2025-11-25",10466.1,10466.1,10466.1,10466.1,3800],["2025-11-26",10291.66,10466.1,10291.66,10291.66,83200],["2025-11-27",10902.18,10902.18,10291.66,10291.66,72100],["2025-11-28",10466.1,10466.1,10291.66,10291.66,2300],["2025-12-01",10378.88,10553.31,10378.88,10378.88,1600],["2025-12-02",10291.66,10291.66,10204.44,10291.66,11000],["2025-12-03",10291.66,10291.66,10291.66,10291.66,19700],["2025-12-04",10727.75,10727.75,10466.1,10466.1,2700],["2025-12-05",10727.75,10727.75,10291.66,10466.1,2500],["2025-12-08",10466.1,10640.53,10466.1,10466.1,48000],["2025-12-09",10466.1,10466.1,10378.88,10466.1,21100],["2025-12-10",10466.1,10466.1,10466.1,10466.1,10500],["2025-12-11",10466.1,10727.75,10466.1,10640.53,1700],["2025-12-12",10466.1,10466.1,10466.1,10466.1,200],["2025-12-15",10640.53,10640.53,10466.1,10553.31,1100],["2025-12-16",10466.1,10466.1,10466.1,10466.1,700],["2025-12-17",10204.44,10378.88,10204.44,10204.44,41400],["2025-12-18",10553.31,10553.31,10378.88,10378.88,600],["2025-12-19",10117.23,10117.23,10117.23,10117.23,3900],["2025-12-22",10640.53,10640.53,10204.44,10204.44,4500],["2025-12-23",10291.66,10291.66,10117.23,10117.23,8500],["2025-12-24",10117.23,10640.53,10117.23,10291.66,24600],["2025-12-25",10204.44,10204.44,10204.44,10204.44,1500],["2025-12-26",10204.44,10204.44,10204.44,10204.44,600],["2025-12-29",10204.44,10204.44,10204.44,10204.44,13400],["2025-12-30",10204.44,10204.44,10204.44,10204.44,14700],["2025-12-31",10204.44,10204.44,10204.44,10204.44,6100],["2026-01-05",10640.53,10640.53,10117.23,10117.23,2100],["2026-01-06",10204.44,10204.44,10117.23,10117.23,30000],["2026-01-07",10117.23,10117.23,10030.01,10030.01,59600],["2026-01-08",10553.31,10553.31,10030.01,10030.01,34000],["2026-01-09",10030.01,10466.1,10030.01,10030.01,27800],["2026-01-12",10466.1,10466.1,10291.66,10291.66,64000],["2026-01-13",10466.1,10466.1,10291.66,10291.66,49700],["2026-01-14",10466.1,10466.1,10466.1,10466.1,2000],["2026-01-15",10117.23,10378.88,10117.23,10378.88,3800],["2026-01-16",10291.66,10291.66,10117.23,10117.23,10800],["2026-01-19",10291.66,10466.1,10204.44,10204.44,14100],["2026-01-20",10291.66,10291.66,10117.23,10204.44,17500],["2026-01-21",10204.44,10291.66,10117.23,10291.66,12000],["2026-01-22",10660.0,10660.0,10295.56,10477.78,40100],["2026-01-23",10477.78,10477.78,10386.67,10386.67,1100],["2026-01-26",10477.78,10477.78,10295.56,10386.67,7300],["2026-01-27",10477.78,10477.78,10022.22,10022.22,4900],["2026-01-28",10477.78,10477.78,10295.56,10295.56,700],["2026-01-29",10295.56,10295.56,10295.56,10295.56,0],["2026-01-30",10113.33,10386.67,10113.33,10204.44,6200],["2026-02-02",10295.56,10295.56,10022.22,10295.56,12400],["2026-02-03",10477.78,10477.78,10113.33,10204.44,3000],["2026-02-04",10204.44,10204.44,10022.22,10022.22,15400],["2026-02-05",10477.78,10477.78,10113.33,10113.33,2300],["2026-02-06",10477.78,10477.78,9931.11,10022.22,14000],["2026-02-09",10386.67,10386.67,10295.56,10295.56,2500],["2026-02-10",10204.44,10295.56,10204.44,10204.44,10500],["2026-02-11",10295.56,10295.56,10022.22,10022.22,2500],["2026-02-12",10204.44,10204.44,10204.44,10204.44,300],["2026-02-13",10386.67,10386.67,10204.44,10204.44,11900],["2026-02-23",10477.78,10477.78,10022.22,10022.22,2000],["2026-02-24",10022.22,10113.33,10022.22,10113.33,8300],["2026-02-25",10113.33,10113.33,10113.33,10113.33,8100],["2026-02-26",10113.33,10113.33,10022.22,10022.22,15600],["2026-02-27",10022.22,10022.22,10022.22,10022.22,1000],["2026-03-02",10022.22,10022.22,9931.11,9931.11,10100],["2026-03-03",9931.11,9931.11,9840.0,9840.0,16100],["2026-03-04",9840.0,9840.0,9748.89,9748.89,2900],["2026-03-05",9840.0,9840.0,9748.89,9748.89,13700],["2026-03-06",9840.0,9840.0,9657.78,9748.89,4500],["2026-03-09",9566.67,9657.78,8837.78,8837.78,34200],["2026-03-10",9111.11,9111.11,8564.44,8564.44,81700],["2026-03-11",9566.67,10022.22,8564.44,9566.67,30300],["2026-03-12",8837.78,9566.67,8746.67,9566.67,900],["2026-03-13",9111.11,9475.56,9111.11,9475.56,12400],["2026-03-16",9202.22,9566.67,9202.22,9566.67,1600],["2026-03-17",9566.67,9566.67,9566.67,9566.67,4000],["2026-03-18",9566.67,9566.67,9566.67,9566.67,0],["2026-03-19",9566.67,9566.67,9566.67,9566.67,5000],["2026-03-20",9111.11,9202.22,9111.11,9202.22,700],["2026-03-23",9111.11,9111.11,8928.89,8928.89,10000],["2026-03-24",9475.56,9475.56,9384.44,9384.44,2000],["2026-03-25",9475.56,9475.56,9475.56,9475.56,0],["2026-03-26",9566.67,9566.67,9566.67,9566.67,100],["2026-03-27",9566.67,9566.67,9566.67,9566.67,0],["2026-03-30",9202.22,9293.33,9202.22,9202.22,9300],["2026-03-31",9566.67,9566.67,9111.11,9111.11,3600],["2026-04-01",9202.22,9202.22,9202.22,9202.22,0],["2026-04-02",9111.11,9111.11,9020.0,9111.11,2300],["2026-04-03",9111.11,9111.11,9111.11,9111.11,30400],["2026-04-06",9020.0,9111.11,9020.0,9111.11,300],["2026-04-07",9111.11,9111.11,8837.78,8837.78,12000],["2026-04-08",9202.22,9202.22,9111.11,9111.11,8500],["2026-04-09",9566.67,10022.22,9566.67,10022.22,200],["2026-04-10",9840.0,9840.0,9840.0,9840.0,0],["2026-04-13",8928.89,8928.89,8928.89,8928.89,12000],["2026-04-14",8928.89,8928.89,8928.89,8928.89,4700],["2026-04-15",8928.89,8928.89,8928.89,8928.89,0],["2026-04-16",8928.89,8928.89,8928.89,8928.89,100],["2026-04-17",8837.78,9111.11,8655.56,9111.11,24000],["2026-04-20",9293.33,9293.33,9293.33,9293.33,100],["2026-04-21",9293.33,9293.33,9293.33,9293.33,0],["2026-04-22",8746.67,8746.67,8746.67,8746.67,4000],["2026-04-23",8746.67,8928.89,8473.33,8928.89,10400],["2026-04-24",8746.67,8746.67,8746.67,8746.67,200],["2026-04-28",8746.67,8746.67,8746.67,8746.67,2000],["2026-04-29",8746.67,8837.78,8382.22,8837.78,11500],["2026-05-04",8473.33,8837.78,8473.33,8655.56,13000],["2026-05-05",8655.56,8655.56,8655.56,8655.56,0],["2026-05-06",8928.89,8928.89,8928.89,8928.89,1000],["2026-05-07",8655.56,8746.67,8655.56,8746.67,13600],["2026-05-08",8655.56,8655.56,8655.56,8655.56,900],["2026-05-11",9111.11,9111.11,9111.11,9111.11,100],["2026-05-12",8655.56,8655.56,8655.56,8655.56,400],["2026-05-13",8655.56,8655.56,8382.22,8473.33,2700],["2026-05-14",8564.44,8564.44,8564.44,8564.44,0],["2026-05-15",9384.44,9384.44,9293.33,9293.33,300],["2026-05-18",8746.67,8746.67,8655.56,8655.56,4700],["2026-05-19",8746.67,8746.67,8655.56,8655.56,400],["2026-05-20",8655.56,8655.56,8655.56,8655.56,0],["2026-05-21",9566.67,9566.67,9566.67,9566.67,100],["2026-05-22",8655.56,8746.67,8655.56,8746.67,300],["2026-05-25",8746.67,8746.67,8746.67,8746.67,0],["2026-05-26",8746.67,8746.67,8746.67,8746.67,200],["2026-05-27",8564.44,8655.56,8564.44,8655.56,3800],["2026-05-28",8655.56,8655.56,8655.56,8655.56,1100],["2026-05-29",8655.56,8655.56,8655.56,8655.56,100],["2026-06-01",8655.56,8655.56,8655.56,8655.56,4500],["2026-06-02",8655.56,8655.56,8473.33,8473.33,6900],["2026-06-03",9475.56,9475.56,9475.56,9475.56,400],["2026-06-04",8382.22,9020.0,8382.22,8473.33,3000],["2026-06-05",8564.44,8564.44,8382.22,8382.22,30200],["2026-06-08",8473.33,8473.33,8473.33,8473.33,0],["2026-06-09",8655.56,8655.56,8473.33,8473.33,2100],["2026-06-10",8655.56,8655.56,8655.56,8655.56,1000],["2026-06-11",8382.22,8655.56,8382.22,8655.56,200],["2026-06-12",8564.44,8564.44,8473.33,8564.44,1000],["2026-06-15",8564.44,8564.44,8564.44,8564.44,0],["2026-06-16",8564.44,8564.44,8564.44,8564.44,900],["2026-06-17",8564.44,8564.44,8564.44,8564.44,5500],["2026-06-18",8564.44,8564.44,8564.44,8564.44,0],["2026-06-19",8564.44,8564.44,8564.44,8564.44,0],["2026-06-22",8564.44,8564.44,8564.44,8564.44,0],["2026-06-23",8473.33,8564.44,8382.22,8382.22,7600],["2026-06-24",8655.56,8746.67,8655.56,8746.67,200],["2026-06-25",9566.67,9566.67,9566.67,9566.67,100],["2026-06-26",8382.22,8928.89,8291.11,8928.89,2100],["2026-06-29",8473.33,8473.33,8382.22,8382.22,600],["2026-06-30",8382.22,8564.44,8291.11,8382.22,6000],["2026-07-01",9111.11,9111.11,9111.11,9111.11,100],["2026-07-02",9111.11,9111.11,9111.11,9111.11,0],["2026-07-03",8473.33,8473.33,8291.11,8291.11,8000],["2026-07-06",9111.11,9111.11,8564.44,9020.0,40200],["2026-07-07",8564.44,8564.44,8564.44,8564.44,16600],["2026-07-08",8564.44,8564.44,8564.44,8564.44,7300],["2026-07-09",8564.44,8564.44,8564.44,8564.44,22000],["2026-07-10",8473.33,8473.33,8473.33,8473.33,2500],["2026-07-13",8473.33,8655.56,8473.33,8564.44,17000],["2026-07-14",8655.56,8655.56,8382.22,8382.22,30000],["2026-07-15",8382.22,8382.22,8382.22,8382.22,20500],["2026-07-16",8291.11,8291.11,8291.11,8291.11,500],["2026-07-17",8291.11,8291.11,8291.11,8291.11,0],["2026-07-20",8291.11,8291.11,8200.0,8200.0,1500],["2026-07-21",9020.0,9020.0,9020.0,9020.0,100],["2026-07-22",8200.0,8200.0,7835.56,7926.67,5200],["2026-07-23",8564.44,8564.44,8473.33,8473.33,900],["2026-07-24",8564.44,8564.44,8564.44,8564.44,0],["2026-07-27",8564.44,8564.44,8564.44,8564.44,1100],["2026-07-28",8200.0,8473.33,8200.0,8473.33,200],["2026-07-29",8564.44,8564.44,8564.44,8564.44,400],["2026-07-30",7926.67,8473.33,7926.67,8473.33,2500],["2026-07-31",8291.11,8291.11,8291.11,8291.11,0],["2026-08-03",8291.11,8291.11,8291.11,8291.11,0],["2026-08-04",8655.56,8746.67,8655.56,8655.56,4800],["2026-08-05",8564.44,8564.44,8564.44,8564.44,1000],["2026-08-06",8473.33,8473.33,8473.33,8473.33,1800],["2026-08-07",8473.33,8473.33,8473.33,8473.33,0],["2026-08-10",8473.33,8473.33,8473.33,8473.33,5000],["2026-08-11",8473.33,8473.33,8473.33,8473.33,0],["2026-08-12",8473.33,8473.33,8473.33,8473.33,5000],["2026-08-13",8473.33,8473.33,8473.33,8473.33,0],["2026-08-14",8473.33,8473.33,8473.33,8473.33,0],["2026-08-17",8473.33,8473.33,8473.33,8473.33,300],["2026-08-18",8473.33,8473.33,7380.0,8382.22,9500],["2026-08-19",8473.33,8473.33,8200.0,8382.22,16300],["2026-08-20",8473.33,8473.33,8382.22,8382.22,1500],["2026-08-21",8108.89,8382.22,8108.89,8382.22,2100],["2026-08-24",8473.33,8473.33,8108.89,8291.11,3300],["2026-08-25",8800.0,8800.0,8200.0,8600.0,4500],["2026-08-26",8500.0,8500.0,8500.0,8500.0,1200],["2026-08-27",8500.0,8500.0,8500.0,8500.0,0],["2026-08-28",7800.0,8600.0,7300.0,8600.0,10200],["2026-09-03",8600.0,8600.0,8000.0,8400.0,2500],["2026-09-04",9000.0,9000.0,9000.0,9000.0,100],["2026-09-07",9000.0,9000.0,8700.0,8700.0,2500],["2026-09-08",8800.0,8800.0,8800.0,8800.0,5500],["2026-09-09",8700.0,8700.0,8700.0,8700.0,100],["2026-09-10",8700.0,8700.0,8700.0,8700.0,0],["2026-09-11",8500.0,8500.0,8500.0,8500.0,1300],["2026-09-14",8400.0,8400.0,8400.0,8400.0,900],["2026-09-15",8000.0,8400.0,8000.0,8400.0,1200],["2026-09-16",8200.0,8300.0,8000.0,8300.0,1400],["2026-09-17",8200.0,8200.0,8200.0,8200.0,0],["2026-09-18",8200.0,8200.0,7900.0,8200.0,16900],["2026-09-21",8200.0,8200.0,8200.0,8200.0,0],["2026-09-22",8200.0,8200.0,8200.0,8200.0,0],["2026-09-23",8500.0,8500.0,8200.0,8200.0,2900],["2026-09-24",8300.0,8300.0,8300.0,8300.0,0],["2026-09-25",8900.0,8900.0,8900.0,8900.0,3000],["2026-09-28",8100.0,8100.0,8100.0,8100.0,700],["2026-09-29",8300.0,8300.0,8300.0,8300.0,1000],["2026-09-30",8300.0,8300.0,8300.0,8300.0,200],["2026-10-01",8300.0,8300.0,8000.0,8100.0,1500],["2026-10-02",8800.0,8800.0,8800.0,8800.0,100],["2026-10-05",8700.0,8700.0,8500.0,8500.0,600],["2026-10-06",8500.0,8500.0,8500.0,8500.0,100],["2026-10-07",7900.0,8400.0,7800.0,8400.0,3400],["2026-10-08",8200.0,8200.0,8000.0,8000.0,1000],["2026-10-09",8400.0,8400.0,8100.0,8100.0,5900],["2026-10-12",8100.0,8400.0,8100.0,8200.0,6600]]}