{"sym":"ITS","index":false,"bars":[["2015-12-18",10844.14,10914.56,10844.14,10914.56,20000],["2015-12-21",10914.56,10914.56,10914.56,10914.56,0],["2015-12-22",10914.56,10914.56,10914.56,10914.56,0],["2015-12-23",10914.56,10914.56,10914.56,10914.56,0],["2015-12-24",10914.56,10914.56,10914.56,10914.56,0],["2015-12-25",9294.98,9294.98,9294.98,9294.98,100],["2015-12-28",7957.06,7957.06,7957.06,7957.06,100],["2015-12-29",6830.4,6830.4,6830.4,6830.4,100],["2015-12-30",5844.57,5844.57,5844.57,5844.57,100],["2015-12-31",4999.57,4999.57,4999.57,4999.57,100],["2016-01-04",4295.41,4295.41,4295.41,4295.41,100],["2016-01-05",3661.66,3661.66,3661.66,3661.66,6000],["2016-01-06",3168.74,4084.16,3168.74,4084.16,200],["2016-01-07",3168.74,3168.74,3168.74,3168.74,200],["2016-01-08",3591.24,3591.24,3098.33,3098.33,600],["2016-01-11",3591.24,3591.24,2816.66,2816.66,300],["2016-01-12",3168.74,3168.74,3168.74,3168.74,1500],["2016-01-13",3168.74,3168.74,3168.74,3168.74,0],["2016-01-14",3168.74,3168.74,3168.74,3168.74,0],["2016-01-15",3450.41,3450.41,2816.66,2816.66,200],["2016-01-18",3168.74,3168.74,3168.74,3168.74,0],["2016-01-19",3098.33,3098.33,3098.33,3098.33,100],["2016-01-20",3098.33,3098.33,3098.33,3098.33,0],["2016-01-21",3098.33,3098.33,3098.33,3098.33,0],["2016-01-22",3098.33,3098.33,3098.33,3098.33,4920],["2016-01-25",3098.33,3098.33,3098.33,3098.33,0],["2016-01-26",3098.33,3098.33,3098.33,3098.33,0],["2016-01-27",3098.33,3098.33,3098.33,3098.33,0],["2016-01-28",3450.41,3520.82,2746.24,2746.24,20500],["2016-01-29",3098.33,3168.74,3098.33,3098.33,9000],["2016-02-01",3098.33,3098.33,3098.33,3098.33,100],["2016-02-02",3098.33,3098.33,3098.33,3098.33,0],["2016-02-03",3098.33,3098.33,3098.33,3098.33,4500],["2016-02-04",3520.82,3520.82,2746.24,2746.24,200],["2016-02-05",3168.74,3168.74,3168.74,3168.74,0],["2016-02-15",3168.74,3168.74,3168.74,3168.74,0],["2016-02-16",3168.74,3168.74,3168.74,3168.74,0],["2016-02-17",3098.33,3098.33,3098.33,3098.33,100],["2016-02-18",3098.33,3098.33,3098.33,3098.33,0],["2016-02-19",3098.33,3098.33,3098.33,3098.33,0],["2016-02-22",3098.33,3098.33,3098.33,3098.33,0],["2016-02-23",3098.33,3098.33,3098.33,3098.33,0],["2016-02-24",3098.33,3098.33,3098.33,3098.33,0],["2016-02-25",3098.33,3098.33,3098.33,3098.33,0],["2016-02-26",3239.16,3239.16,3239.16,3239.16,100],["2016-02-29",3379.99,3661.66,2816.66,3098.33,1600],["2016-03-01",3168.74,3168.74,3168.74,3168.74,0],["2016-03-02",3239.16,3309.58,2816.66,3309.58,500],["2016-03-03",3098.33,3098.33,3098.33,3098.33,0],["2016-03-04",3379.99,3520.82,3379.99,3520.82,2000],["2016-03-07",3098.33,3661.66,3098.33,3661.66,1800],["2016-03-08",3168.74,3661.66,3168.74,3309.58,3200],["2016-03-09",3098.33,3591.24,3098.33,3591.24,2300],["2016-03-10",3239.16,3520.82,3239.16,3520.82,400],["2016-03-11",3379.99,3379.99,3379.99,3379.99,0],["2016-03-14",3591.24,3661.66,3591.24,3661.66,400],["2016-03-15",3239.16,3591.24,3239.16,3520.82,21300],["2016-03-16",3239.16,3450.41,3239.16,3450.41,388],["2016-03-17",3027.91,3520.82,3027.91,3520.82,5500],["2016-03-18",3520.82,3661.66,3520.82,3661.66,2500],["2016-03-21",3168.74,3661.66,3168.74,3591.24,800],["2016-03-22",3591.24,3591.24,3591.24,3591.24,1700],["2016-03-23",3168.74,4084.16,3168.74,4084.16,10800],["2016-03-24",4154.57,4224.99,4154.57,4224.99,35600],["2016-03-25",4506.66,4717.91,4365.82,4717.91,14000],["2016-03-28",5210.82,5210.82,5210.82,5210.82,35500],["2016-03-29",5985.4,5985.4,5985.4,5985.4,133620],["2016-03-30",6830.4,6830.4,6759.98,6830.4,234280],["2016-03-31",7816.23,7816.23,7745.81,7816.23,209286],["2016-04-01",7745.81,7745.81,6689.57,6689.57,130754],["2016-04-04",5844.57,6759.98,5844.57,6337.48,115500],["2016-04-05",6337.48,7182.48,6337.48,7182.48,172940],["2016-04-06",7745.81,7957.06,7745.81,7957.06,196128],["2016-04-07",9083.73,9083.73,7393.73,8449.98,296008],["2016-04-08",8168.31,8449.98,7745.81,7957.06,172400],["2016-04-11",7745.81,7745.81,7041.65,7041.65,115174],["2016-04-12",6689.57,7041.65,6267.07,6267.07,203550],["2016-04-13",5914.99,6478.32,5914.99,6267.07,60300],["2016-04-14",6407.9,6407.9,5844.57,5914.99,55450],["2016-04-15",5774.15,6055.82,5422.07,5562.9,114624],["2016-04-19",5774.15,6267.07,5633.32,5985.4,70500],["2016-04-20",5985.4,6478.32,5985.4,6478.32,57400],["2016-04-21",6337.48,6619.15,5985.4,6267.07,29024],["2016-04-22",6196.65,6196.65,5492.49,5774.15,39300],["2016-04-25",5633.32,5633.32,5351.65,5492.49,51000],["2016-04-26",5492.49,5844.57,5492.49,5703.74,97750],["2016-04-27",5562.9,5703.74,5422.07,5422.07,87300],["2016-04-28",5633.32,5703.74,5562.9,5562.9,39700],["2016-04-29",5562.9,5703.74,5492.49,5492.49,54700],["2016-05-04",5633.32,5633.32,5069.99,5351.65,99994],["2016-05-05",5351.65,5351.65,5069.99,5069.99,35306],["2016-05-06",4929.15,4929.15,4647.49,4788.32,39100],["2016-05-09",5140.4,5210.82,4436.24,4788.32,48000],["2016-05-10",4577.07,4647.49,4365.82,4577.07,48200],["2016-05-11",4577.07,4717.91,4506.66,4717.91,28200],["2016-05-12",4647.49,5069.99,4647.49,4717.91,55200],["2016-05-13",4717.91,4788.32,4647.49,4788.32,8700],["2016-05-16",4788.32,4788.32,4647.49,4717.91,10000],["2016-05-17",4717.91,4717.91,4436.24,4577.07,33216],["2016-05-18",4506.66,4506.66,4436.24,4436.24,18600],["2016-05-19",4365.82,4506.66,4365.82,4365.82,19900],["2016-05-20",4365.82,4577.07,4365.82,4506.66,14600],["2016-05-23",4436.24,4436.24,4295.41,4365.82,63149],["2016-05-24",4436.24,4999.57,4436.24,4647.49,39405],["2016-05-25",4647.49,4717.91,4295.41,4506.66,28500],["2016-05-26",4647.49,4647.49,4436.24,4436.24,15600],["2016-05-27",4436.24,4506.66,4436.24,4436.24,10800],["2016-05-30",4436.24,4506.66,4365.82,4436.24,6000],["2016-05-31",4365.82,4436.24,4365.82,4436.24,29500],["2016-06-01",4506.66,4506.66,4436.24,4436.24,11000],["2016-06-02",4436.24,4647.49,4436.24,4577.07,35100],["2016-06-03",4577.07,4788.32,4577.07,4717.91,31826],["2016-06-06",4577.07,4577.07,4506.66,4506.66,7000],["2016-06-07",4506.66,4647.49,4436.24,4647.49,8100],["2016-06-08",4506.66,4577.07,4436.24,4506.66,34800],["2016-06-09",4506.66,4647.49,4506.66,4577.07,26100],["2016-06-10",4577.07,4647.49,4577.07,4577.07,15800],["2016-06-13",4577.07,4577.07,4436.24,4577.07,14600],["2016-06-14",4506.66,4506.66,4436.24,4506.66,21300],["2016-06-15",4577.07,4999.57,4577.07,4858.74,73100],["2016-06-16",4929.15,5422.07,4929.15,5210.82,106073],["2016-06-17",5281.24,5492.49,4999.57,4999.57,23726],["2016-06-20",5069.99,5069.99,4717.91,4717.91,17400],["2016-06-21",4506.66,4717.91,4506.66,4647.49,37400],["2016-06-22",4506.66,4506.66,4436.24,4506.66,50900],["2016-06-23",4506.66,4506.66,4436.24,4436.24,55400],["2016-06-24",4436.24,4436.24,4084.16,4365.82,100900],["2016-06-27",4295.41,4295.41,4154.57,4224.99,30500],["2016-06-28",4224.99,4224.99,4224.99,4224.99,9000],["2016-06-29",4224.99,4224.99,4154.57,4224.99,36700],["2016-06-30",4154.57,4295.41,4154.57,4224.99,4600],["2016-07-01",4224.99,4436.24,4224.99,4436.24,5100],["2016-07-04",4365.82,4365.82,4224.99,4365.82,9623],["2016-07-05",4224.99,4295.41,4154.57,4154.57,34800],["2016-07-06",4154.57,4224.99,4154.57,4224.99,8200],["2016-07-07",4295.41,4295.41,4224.99,4224.99,10200],["2016-07-08",4224.99,4224.99,4154.57,4224.99,15900],["2016-07-11",4154.57,4154.57,4013.74,4013.74,16900],["2016-07-12",4084.16,4084.16,4013.74,4013.74,4600],["2016-07-13",4224.99,4224.99,4154.57,4154.57,7000],["2016-07-14",3661.66,4084.16,3661.66,4084.16,500],["2016-07-15",4084.16,4084.16,4084.16,4084.16,100],["2016-07-18",4084.16,4224.99,4084.16,4224.99,2700],["2016-07-19",4224.99,4224.99,3872.91,4084.16,16300],["2016-07-20",4154.57,4154.57,3943.32,3943.32,5000],["2016-07-21",4154.57,4436.24,4013.74,4013.74,49650],["2016-07-22",4013.74,4084.16,3872.91,4084.16,16800],["2016-07-25",4154.57,4154.57,4154.57,4154.57,1000],["2016-07-26",4084.16,4084.16,3872.91,3872.91,15000],["2016-07-27",3802.49,3943.32,3661.66,3661.66,23600],["2016-07-28",3802.49,3802.49,3802.49,3802.49,6800],["2016-07-29",3732.07,3802.49,3520.82,3802.49,10700],["2016-08-01",3661.66,3872.91,3661.66,3872.91,9100],["2016-08-02",4013.74,4013.74,3802.49,3802.49,12200],["2016-08-03",3732.07,3802.49,3732.07,3802.49,5800],["2016-08-04",3732.07,4013.74,3732.07,3872.91,14600],["2016-08-05",3872.91,4013.74,3872.91,3943.32,10300],["2016-08-08",4013.74,4013.74,3943.32,3943.32,6800],["2016-08-09",3943.32,4154.57,3943.32,4154.57,13500],["2016-08-10",4154.57,4577.07,4154.57,4365.82,99600],["2016-08-11",4436.24,4506.66,4436.24,4436.24,34310],["2016-08-12",4436.24,4436.24,4224.99,4224.99,15500],["2016-08-15",4224.99,4295.41,4154.57,4224.99,15000],["2016-08-16",4224.99,4295.41,4224.99,4295.41,5500],["2016-08-17",3985.84,4224.99,3826.41,4224.99,6700],["2016-08-18",3985.84,3985.84,3985.84,3985.84,9500],["2016-08-19",3985.84,3985.84,3746.69,3746.69,11800],["2016-08-22",4224.99,4224.99,3666.97,3746.69,6600],["2016-08-23",3985.84,3985.84,3985.84,3985.84,300],["2016-08-24",3985.84,3985.84,3746.69,3906.12,8400],["2016-08-25",3746.69,3906.12,3746.69,3826.41,10700],["2016-08-26",3826.41,3906.12,3746.69,3826.41,12000],["2016-08-29",3826.41,3826.41,3826.41,3826.41,7500],["2016-08-30",3985.84,4065.56,3826.41,3826.41,9428],["2016-08-31",3826.41,3826.41,3826.41,3826.41,2200],["2016-09-01",3826.41,3906.12,3826.41,3906.12,1300],["2016-09-05",3826.41,3826.41,3746.69,3826.41,34880],["2016-09-06",3826.41,3906.12,3826.41,3826.41,3900],["2016-09-07",3826.41,3826.41,3666.97,3666.97,25400],["2016-09-08",3826.41,3826.41,3666.97,3666.97,7900],["2016-09-09",3666.97,3666.97,3666.97,3666.97,6100],["2016-09-12",3826.41,3985.84,3826.41,3985.84,10600],["2016-09-13",3985.84,3985.84,3985.84,3985.84,300],["2016-09-14",3906.12,3906.12,3666.97,3666.97,3800],["2016-09-15",3746.69,3826.41,3746.69,3826.41,6600],["2016-09-16",3826.41,3826.41,3587.26,3587.26,37700],["2016-09-19",3666.97,3666.97,3587.26,3587.26,5200],["2016-09-20",3507.54,3666.97,3507.54,3666.97,45110],["2016-09-21",3587.26,3666.97,3587.26,3666.97,11800],["2016-09-22",3587.26,3666.97,3507.54,3507.54,7300],["2016-09-23",3507.54,3666.97,3507.54,3587.26,9800],["2016-09-26",3587.26,3587.26,3587.26,3587.26,3800],["2016-09-27",3587.26,3666.97,3507.54,3587.26,18200],["2016-09-28",3507.54,3587.26,3427.82,3427.82,18000],["2016-09-29",3587.26,3587.26,3427.82,3507.54,15700],["2016-09-30",3587.26,3587.26,3587.26,3587.26,600],["2016-10-03",3587.26,3666.97,3587.26,3587.26,21700],["2016-10-04",3587.26,3587.26,3507.54,3507.54,5400],["2016-10-05",3507.54,3587.26,3348.11,3587.26,27600],["2016-10-06",3427.82,3587.26,3427.82,3587.26,3800],["2016-10-07",3507.54,3507.54,3348.11,3507.54,9400],["2016-10-10",3507.54,3507.54,3427.82,3427.82,8300],["2016-10-11",3427.82,3427.82,3427.82,3427.82,2700],["2016-10-12",3427.82,3587.26,3427.82,3507.54,3500],["2016-10-13",3507.54,3826.41,3507.54,3826.41,9500],["2016-10-14",3666.97,3666.97,3587.26,3666.97,5200],["2016-10-17",3666.97,3746.69,3666.97,3746.69,18200],["2016-10-18",3746.69,3746.69,3746.69,3746.69,100],["2016-10-19",3746.69,3826.41,3587.26,3587.26,8200],["2016-10-20",3587.26,3666.97,3587.26,3587.26,8200],["2016-10-21",3507.54,3666.97,3507.54,3666.97,2100],["2016-10-24",3507.54,3587.26,3507.54,3587.26,5800],["2016-10-25",3507.54,3587.26,3507.54,3587.26,4500],["2016-10-26",3507.54,3507.54,3507.54,3507.54,2450400],["2016-10-27",3507.54,3587.26,3507.54,3587.26,14100],["2016-10-28",3985.84,3985.84,3507.54,3507.54,12300],["2016-10-31",3507.54,3587.26,3507.54,3587.26,11500],["2016-11-01",3587.26,3666.97,3587.26,3666.97,20906],["2016-11-02",3906.12,3906.12,3507.54,3746.69,2400],["2016-11-03",3507.54,3587.26,3507.54,3507.54,5100],["2016-11-04",3507.54,3587.26,3507.54,3587.26,4900],["2016-11-07",3587.26,3587.26,3587.26,3587.26,0],["2016-11-08",3587.26,3746.69,3587.26,3587.26,10210],["2016-11-09",3507.54,3587.26,3507.54,3587.26,8400],["2016-11-10",3507.54,3587.26,3427.82,3587.26,22900],["2016-11-11",3666.97,3666.97,3587.26,3666.97,1600],["2016-11-14",3666.97,3826.41,3666.97,3666.97,8600],["2016-11-15",3746.69,3746.69,3507.54,3666.97,39000],["2016-11-16",3587.26,3666.97,3587.26,3666.97,22500],["2016-11-17",3666.97,3666.97,3666.97,3666.97,2800],["2016-11-18",3666.97,3666.97,3587.26,3587.26,8500],["2016-11-21",3587.26,3666.97,3587.26,3587.26,25300],["2016-11-22",3587.26,3587.26,3587.26,3587.26,4200],["2016-11-23",3666.97,3666.97,3587.26,3666.97,4200],["2016-11-24",3587.26,3587.26,3587.26,3587.26,6000],["2016-11-25",3507.54,3587.26,3507.54,3587.26,18500],["2016-11-28",3507.54,3587.26,3507.54,3587.26,15600],["2016-11-29",3587.26,3666.97,3587.26,3666.97,12700],["2016-11-30",3507.54,3666.97,3507.54,3666.97,4206],["2016-12-01",3666.97,3746.69,3587.26,3746.69,11700],["2016-12-02",3666.97,3906.12,3666.97,3746.69,22700],["2016-12-05",3826.41,3826.41,3666.97,3666.97,13600],["2016-12-06",3587.26,3666.97,3507.54,3666.97,24000],["2016-12-07",3666.97,3746.69,3666.97,3746.69,7500],["2016-12-08",3666.97,3666.97,3666.97,3666.97,26700],["2016-12-09",3587.26,3666.97,3587.26,3666.97,10700],["2016-12-12",3666.97,3666.97,3587.26,3587.26,22100],["2016-12-13",3587.26,3666.97,3587.26,3666.97,8700],["2016-12-14",3666.97,3666.97,3587.26,3587.26,4200],["2016-12-15",3666.97,3666.97,3507.54,3507.54,14700],["2016-12-16",3507.54,3507.54,3507.54,3507.54,5600],["2016-12-19",3507.54,3985.84,3507.54,3985.84,50654],["2016-12-20",4145.27,4145.27,3826.41,3906.12,13800],["2016-12-21",4145.27,4145.27,3826.41,3906.12,8100],["2016-12-22",3906.12,3906.12,3587.26,3906.12,14800],["2016-12-23",3666.97,3746.69,3587.26,3746.69,25200],["2016-12-26",3507.54,3666.97,3507.54,3666.97,7500],["2016-12-27",3507.54,3666.97,3507.54,3587.26,4400],["2016-12-28",3507.54,3666.97,3507.54,3666.97,7200],["2016-12-29",3587.26,3587.26,3348.11,3587.26,60600],["2016-12-30",3587.26,3587.26,3587.26,3587.26,1100],["2017-01-03",3587.26,3587.26,3587.26,3587.26,600],["2017-01-04",3746.69,3746.69,3587.26,3587.26,5200],["2017-01-05",3666.97,3666.97,3507.54,3587.26,10700],["2017-01-06",3587.26,3587.26,3587.26,3587.26,700],["2017-01-09",3587.26,3587.26,3587.26,3587.26,1100],["2017-01-10",3507.54,3587.26,3427.82,3427.82,11900],["2017-01-11",3587.26,3587.26,3507.54,3587.26,5800],["2017-01-12",3587.26,3587.26,3427.82,3587.26,18900],["2017-01-13",3587.26,3587.26,3427.82,3427.82,8105],["2017-01-16",3587.26,3587.26,3587.26,3587.26,100],["2017-01-17",3587.26,3587.26,3427.82,3507.54,3100],["2017-01-18",3587.26,3587.26,3427.82,3507.54,3000],["2017-01-19",3587.26,3587.26,3507.54,3587.26,600],["2017-01-20",3427.82,3507.54,3427.82,3507.54,17700],["2017-01-23",3507.54,3507.54,3507.54,3507.54,0],["2017-01-24",3587.26,3587.26,3587.26,3587.26,200],["2017-01-25",3348.11,3507.54,3348.11,3507.54,7700],["2017-02-02",3587.26,3587.26,3348.11,3348.11,23200],["2017-02-03",3427.82,3587.26,3348.11,3427.82,18550],["2017-02-06",3507.54,3507.54,3427.82,3507.54,26200],["2017-02-07",3507.54,3587.26,3507.54,3587.26,34400],["2017-02-08",3587.26,3906.12,3587.26,3826.41,87000],["2017-02-09",3826.41,3906.12,3587.26,3746.69,45700],["2017-02-10",3746.69,3826.41,3587.26,3666.97,17640],["2017-02-13",3666.97,3985.84,3666.97,3746.69,56350],["2017-02-14",3666.97,3826.41,3666.97,3666.97,5800],["2017-02-15",3587.26,3746.69,3587.26,3666.97,17700],["2017-02-16",3587.26,3666.97,3507.54,3587.26,10900],["2017-02-17",3666.97,3666.97,3507.54,3587.26,23700],["2017-02-20",3666.97,3746.69,3507.54,3666.97,25400],["2017-02-21",3666.97,3826.41,3666.97,3826.41,52300],["2017-02-22",3826.41,4304.71,3826.41,3985.84,103132],["2017-02-23",3985.84,3985.84,3826.41,3985.84,18200],["2017-02-24",3985.84,3985.84,3666.97,3666.97,32300],["2017-02-27",3507.54,3746.69,3427.82,3587.26,40410],["2017-02-28",3587.26,3746.69,3507.54,3587.26,18800],["2017-03-01",3666.97,3666.97,3427.82,3427.82,15800],["2017-03-02",3507.54,3587.26,3507.54,3507.54,11600],["2017-03-03",3507.54,3587.26,3507.54,3587.26,9800],["2017-03-06",3666.97,3666.97,3507.54,3507.54,16900],["2017-03-07",3666.97,3906.12,3587.26,3826.41,31300],["2017-03-08",3666.97,3746.69,3587.26,3746.69,36950],["2017-03-09",3746.69,3746.69,3587.26,3666.97,7600],["2017-03-10",3587.26,3746.69,3587.26,3746.69,16100],["2017-03-13",3666.97,3746.69,3587.26,3587.26,11800],["2017-03-14",3746.69,3746.69,3587.26,3666.97,5400],["2017-03-15",3746.69,3746.69,3587.26,3587.26,28400],["2017-03-16",3746.69,3746.69,3666.97,3666.97,5300],["2017-03-17",3666.97,3666.97,3587.26,3587.26,5100],["2017-03-20",3746.69,3746.69,3587.26,3666.97,11200],["2017-03-21",3587.26,3666.97,3587.26,3587.26,13500],["2017-03-22",3666.97,3666.97,3587.26,3587.26,4500],["2017-03-23",3666.97,3666.97,3666.97,3666.97,2600],["2017-03-24",3587.26,3666.97,3587.26,3666.97,2000],["2017-03-27",3666.97,3666.97,3587.26,3587.26,42400],["2017-03-28",3666.97,3666.97,3587.26,3587.26,4100],["2017-03-29",3587.26,3587.26,3587.26,3587.26,8800],["2017-03-30",3587.26,3587.26,3427.82,3507.54,74410],["2017-03-31",3587.26,3826.41,3587.26,3587.26,63030],["2017-04-03",3746.69,3826.41,3666.97,3746.69,140000],["2017-04-04",3746.69,4145.27,3746.69,3985.84,152600],["2017-04-05",4145.27,4145.27,3906.12,3906.12,57600],["2017-04-07",4065.56,4065.56,3666.97,3906.12,53400],["2017-04-10",3906.12,3906.12,3746.69,3746.69,50200],["2017-04-11",3906.12,3906.12,3666.97,3826.41,50700],["2017-04-12",3746.69,3826.41,3587.26,3666.97,54500],["2017-04-13",3666.97,3985.84,3666.97,3826.41,76120],["2017-04-14",3746.69,3826.41,3746.69,3746.69,8152],["2017-04-17",3826.41,3906.12,3746.69,3826.41,33610],["2017-04-18",3746.69,3826.41,3746.69,3826.41,8400],["2017-04-19",3666.97,3746.69,3587.26,3666.97,29240],["2017-04-20",3587.26,4065.56,3587.26,3746.69,65800],["2017-04-21",3666.97,3746.69,3587.26,3666.97,40800],["2017-04-24",3666.97,3826.41,3587.26,3666.97,42240],["2017-04-25",3587.26,3666.97,3587.26,3666.97,25900],["2017-04-26",3666.97,3666.97,3507.54,3666.97,56800],["2017-04-27",3587.26,3587.26,3507.54,3507.54,24100],["2017-04-28",3507.54,3507.54,3348.11,3427.82,95700],["2017-05-03",3587.26,3587.26,3268.39,3427.82,32010],["2017-05-04",3348.11,3427.82,3348.11,3348.11,22600],["2017-05-05",3348.11,3348.11,3188.67,3348.11,61670],["2017-05-08",3268.39,3348.11,3188.67,3268.39,27100],["2017-05-09",3268.39,3268.39,3268.39,3268.39,16700],["2017-05-10",3268.39,3268.39,3188.67,3268.39,21800],["2017-05-11",3268.39,3348.11,3188.67,3188.67,6000],["2017-05-12",3348.11,3427.82,3348.11,3427.82,15700],["2017-05-15",3348.11,3348.11,3188.67,3268.39,23100],["2017-05-16",3268.39,3268.39,3188.67,3268.39,7600],["2017-05-17",3268.39,3268.39,3188.67,3188.67,22500],["2017-05-18",3188.67,3268.39,3188.67,3188.67,22000],["2017-05-19",3188.67,3268.39,3188.67,3268.39,19200],["2017-05-22",3188.67,3268.39,3188.67,3268.39,54260],["2017-05-23",3268.39,3268.39,3188.67,3188.67,52000],["2017-05-24",3188.67,3188.67,3108.95,3108.95,23000],["2017-05-25",3108.95,3188.67,3108.95,3188.67,4500],["2017-05-26",3108.95,3188.67,3029.24,3188.67,2100],["2017-05-29",3188.67,3268.39,3188.67,3268.39,7300],["2017-05-30",3268.39,3268.39,3188.67,3188.67,16300],["2017-05-31",3108.95,3188.67,2949.52,3188.67,2200],["2017-06-01",2949.52,3108.95,2790.09,2790.09,42900],["2017-06-02",2790.09,3029.24,2790.09,3029.24,15300],["2017-06-05",2949.52,3029.24,2949.52,3029.24,17300],["2017-06-06",2949.52,3029.24,2949.52,3029.24,500],["2017-06-07",2869.8,3029.24,2869.8,2949.52,4100],["2017-06-08",2869.8,2949.52,2869.8,2869.8,11200],["2017-06-09",3029.24,3029.24,2949.52,2949.52,3100],["2017-06-12",3029.24,3108.95,3029.24,3108.95,3800],["2017-06-13",3108.95,3108.95,2869.8,2869.8,52100],["2017-06-14",2869.8,2949.52,2790.09,2869.8,26000],["2017-06-15",3029.24,3029.24,2869.8,2869.8,40200],["2017-06-16",2869.8,2949.52,2869.8,2949.52,3500],["2017-06-19",2949.52,2949.52,2869.8,2949.52,9200],["2017-06-20",2949.52,3029.24,2869.8,3029.24,21500],["2017-06-21",3029.24,3029.24,2949.52,3029.24,700],["2017-06-22",3029.24,3029.24,3029.24,3029.24,12300],["2017-06-23",2869.8,2869.8,2869.8,2869.8,13300],["2017-06-26",2949.52,2949.52,2949.52,2949.52,7000],["2017-06-27",3029.24,3029.24,3029.24,3029.24,100],["2017-06-28",3029.24,3029.24,3029.24,3029.24,100],["2017-06-29",3029.24,3029.24,3029.24,3029.24,100],["2017-06-30",3029.24,3029.24,3029.24,3029.24,100],["2017-07-03",3029.24,3108.95,2869.8,3029.24,4900],["2017-07-04",2949.52,3029.24,2949.52,3029.24,300],["2017-07-05",2869.8,2869.8,2790.09,2869.8,31000],["2017-07-06",2949.52,3029.24,2869.8,2869.8,25500],["2017-07-07",2949.52,2949.52,2949.52,2949.52,4055],["2017-07-10",2949.52,2949.52,2949.52,2949.52,400],["2017-07-11",2869.8,2949.52,2869.8,2949.52,19500],["2017-07-12",2869.8,2869.8,2869.8,2869.8,0],["2017-07-13",2869.8,2869.8,2790.09,2869.8,6200],["2017-07-14",2869.8,2869.8,2790.09,2790.09,28500],["2017-07-17",2790.09,2790.09,2790.09,2790.09,15800],["2017-07-18",2790.09,2790.09,2790.09,2790.09,18069],["2017-07-19",2790.09,2790.09,2790.09,2790.09,6200],["2017-07-20",2869.8,2869.8,2790.09,2790.09,7600],["2017-07-21",2790.09,3268.39,2790.09,3268.39,223500],["2017-07-24",3666.97,3666.97,3268.39,3348.11,10437],["2017-07-25",3268.39,3268.39,3108.95,3108.95,4000],["2017-07-26",2869.8,3029.24,2790.09,3029.24,65300],["2017-07-27",2949.52,2949.52,2869.8,2949.52,10900],["2017-07-28",2869.8,2949.52,2790.09,2869.8,27510],["2017-07-31",2869.8,2949.52,2790.09,2949.52,16800],["2017-08-01",2869.8,2869.8,2790.09,2869.8,11600],["2017-08-02",2869.8,2869.8,2790.09,2869.8,7005],["2017-08-03",2869.8,2869.8,2790.09,2869.8,32100],["2017-08-04",2869.8,2949.52,2790.09,2869.8,95000],["2017-08-07",2869.8,3029.24,2869.8,2949.52,27300],["2017-08-08",2949.52,2949.52,2949.52,2949.52,21400],["2017-08-09",2949.52,2949.52,2790.09,2869.8,90100],["2017-08-10",2790.09,2869.8,2790.09,2869.8,10200],["2017-08-11",2869.8,2869.8,2790.09,2869.8,6800],["2017-08-14",2869.8,2869.8,2790.09,2869.8,28800],["2017-08-15",2869.8,2869.8,2869.8,2869.8,8900],["2017-08-16",2790.09,2869.8,2790.09,2790.09,60400],["2017-08-17",2790.09,2869.8,2790.09,2790.09,24900],["2017-08-18",2790.09,2869.8,2790.09,2869.8,5500],["2017-08-21",2790.09,2869.8,2790.09,2869.8,10100],["2017-08-22",2790.09,2790.09,2790.09,2790.09,40800],["2017-08-23",2869.8,2869.8,2790.09,2790.09,7200],["2017-08-24",2790.09,2790.09,2790.09,2790.09,2200],["2017-08-25",2790.09,2869.8,2790.09,2869.8,600],["2017-08-28",2790.09,2869.8,2790.09,2869.8,10900],["2017-08-29",2869.8,2869.8,2790.09,2790.09,23300],["2017-08-30",2790.09,2790.09,2790.09,2790.09,17500],["2017-08-31",2869.8,3108.95,2869.8,2949.52,72100],["2017-09-01",2949.52,2949.52,2790.09,2869.8,9600],["2017-09-05",2869.8,2869.8,2869.8,2869.8,3600],["2017-09-06",2790.09,2869.8,2790.09,2869.8,20900],["2017-09-07",2869.8,2869.8,2790.09,2869.8,42500],["2017-09-08",2869.8,2869.8,2869.8,2869.8,100],["2017-09-11",2790.09,2869.8,2790.09,2869.8,14300],["2017-09-12",2790.09,2869.8,2710.37,2790.09,41764],["2017-09-13",2790.09,2790.09,2790.09,2790.09,2000],["2017-09-14",2869.8,2869.8,2790.09,2869.8,2200],["2017-09-15",2790.09,2869.8,2790.09,2869.8,1600],["2017-09-18",2790.09,2790.09,2710.37,2790.09,40900],["2017-09-19",2790.09,2790.09,2790.09,2790.09,22700],["2017-09-20",2790.09,2949.52,2790.09,2949.52,14001],["2017-09-21",2869.8,2869.8,2869.8,2869.8,11800],["2017-09-22",2869.8,2869.8,2869.8,2869.8,7800],["2017-09-25",2790.09,2869.8,2710.37,2790.09,92850],["2017-09-26",2790.09,2869.8,2790.09,2869.8,17000],["2017-09-27",2869.8,2951.8,2869.8,2869.8,50200],["2017-09-28",2869.8,2951.8,2869.8,2869.8,26400],["2017-09-29",2869.8,2869.8,2869.8,2869.8,7050],["2017-10-02",2869.8,2869.8,2869.8,2869.8,11200],["2017-10-03",2951.8,2951.8,2869.8,2869.8,47000],["2017-10-04",2869.8,2869.8,2869.8,2869.8,1700],["2017-10-05",2951.8,2951.8,2869.8,2951.8,4300],["2017-10-06",2951.8,2951.8,2951.8,2951.8,100],["2017-10-09",2869.8,2951.8,2869.8,2869.8,11100],["2017-10-10",2869.8,2869.8,2869.8,2869.8,22800],["2017-10-11",2951.8,2951.8,2951.8,2951.8,100],["2017-10-12",2869.8,2951.8,2869.8,2951.8,10700],["2017-10-13",2869.8,2869.8,2787.81,2869.8,1200],["2017-10-16",2869.8,2869.8,2869.8,2869.8,0],["2017-10-17",2869.8,2951.8,2869.8,2951.8,2650],["2017-10-18",2787.81,2787.81,2787.81,2787.81,2200],["2017-10-19",2951.8,2951.8,2787.81,2787.81,7400],["2017-10-20",2787.81,2787.81,2787.81,2787.81,87700],["2017-10-23",2787.81,2787.81,2705.82,2705.82,7960],["2017-10-24",2787.81,2787.81,2787.81,2787.81,1800],["2017-10-25",2705.82,2705.82,2705.82,2705.82,38900],["2017-10-26",2705.82,2787.81,2705.82,2787.81,3000],["2017-10-27",2705.82,2787.81,2705.82,2787.81,4100],["2017-10-30",2787.81,2787.81,2787.81,2787.81,3900],["2017-10-31",2459.83,2623.82,2459.83,2623.82,17000],["2017-11-01",2705.82,2705.82,2623.82,2705.82,1200],["2017-11-02",2787.81,2787.81,2623.82,2705.82,7500],["2017-11-03",2623.82,2623.82,2459.83,2623.82,20700],["2017-11-06",2623.82,2623.82,2459.83,2623.82,4500],["2017-11-07",2623.82,2623.82,2623.82,2623.82,700],["2017-11-08",2623.82,2623.82,2623.82,2623.82,0],["2017-11-09",2541.83,2541.83,2541.83,2541.83,3700],["2017-11-10",2541.83,2541.83,2459.83,2541.83,1900],["2017-11-13",2623.82,2623.82,2541.83,2541.83,2800],["2017-11-14",2623.82,2623.82,2541.83,2541.83,12500],["2017-11-15",2623.82,2623.82,2541.83,2623.82,700],["2017-11-16",2623.82,2623.82,2623.82,2623.82,100],["2017-11-17",2623.82,2623.82,2623.82,2623.82,900],["2017-11-20",2623.82,2623.82,2459.83,2541.83,29200],["2017-11-21",2541.83,2541.83,2459.83,2459.83,16700],["2017-11-22",2541.83,2541.83,2541.83,2541.83,18000],["2017-11-23",2541.83,2541.83,2541.83,2541.83,100],["2017-11-24",2459.83,2623.82,2459.83,2541.83,33800],["2017-11-27",2541.83,2541.83,2541.83,2541.83,8700],["2017-11-28",2541.83,2623.82,2541.83,2623.82,4100],["2017-11-29",2541.83,2541.83,2459.83,2459.83,6000],["2017-11-30",2459.83,2541.83,2459.83,2541.83,10005],["2017-12-01",2459.83,2541.83,2459.83,2541.83,20500],["2017-12-04",2459.83,2541.83,2459.83,2459.83,6110],["2017-12-05",2541.83,2705.82,2459.83,2623.82,36050],["2017-12-06",2623.82,2623.82,2541.83,2541.83,18300],["2017-12-07",2541.83,2705.82,2541.83,2623.82,35300],["2017-12-08",2623.82,2623.82,2541.83,2541.83,27040],["2017-12-11",2541.83,2541.83,2541.83,2541.83,5900],["2017-12-12",2459.83,2459.83,2459.83,2459.83,45700],["2017-12-13",2541.83,2541.83,2541.83,2541.83,100],["2017-12-14",2541.83,2541.83,2541.83,2541.83,300],["2017-12-15",2541.83,2623.82,2541.83,2623.82,15400],["2017-12-18",2623.82,2705.82,2541.83,2705.82,38070],["2017-12-19",2623.82,2787.81,2623.82,2787.81,33300],["2017-12-20",2705.82,2705.82,2623.82,2623.82,2800],["2017-12-21",2623.82,2705.82,2623.82,2705.82,11600],["2017-12-22",2541.83,2705.82,2541.83,2623.82,44664],["2017-12-25",2623.82,2623.82,2623.82,2623.82,5000],["2017-12-26",2623.82,2623.82,2541.83,2541.83,12800],["2017-12-27",2623.82,2705.82,2623.82,2623.82,36500],["2017-12-28",2541.83,2541.83,2541.83,2541.83,1862],["2017-12-29",2541.83,2623.82,2541.83,2541.83,2500],["2018-01-02",2623.82,2623.82,2623.82,2623.82,200],["2018-01-03",2623.82,2623.82,2541.83,2541.83,10800],["2018-01-04",2623.82,2869.8,2541.83,2869.8,16800],["2018-01-05",2541.83,2623.82,2541.83,2623.82,200],["2018-01-08",2623.82,2705.82,2541.83,2541.83,2500],["2018-01-09",2541.83,2623.82,2541.83,2623.82,33986],["2018-01-10",2623.82,2623.82,2541.83,2623.82,13700],["2018-01-11",2623.82,2705.82,2623.82,2623.82,17700],["2018-01-12",2623.82,2623.82,2623.82,2623.82,10210],["2018-01-15",2623.82,2623.82,2623.82,2623.82,6222],["2018-01-16",2623.82,2705.82,2623.82,2705.82,3100],["2018-01-17",2623.82,2705.82,2623.82,2705.82,25800],["2018-01-18",2705.82,2705.82,2705.82,2705.82,100],["2018-01-19",2705.82,2705.82,2705.82,2705.82,0],["2018-01-22",2623.82,2623.82,2541.83,2623.82,41600],["2018-01-23",2623.82,2623.82,2541.83,2541.83,9012],["2018-01-24",2623.82,2623.82,2541.83,2541.83,4000],["2018-01-25",2623.82,2623.82,2623.82,2623.82,700],["2018-01-26",2623.82,2623.82,2623.82,2623.82,0],["2018-01-29",2541.83,2541.83,2541.83,2541.83,6400],["2018-01-30",2541.83,2541.83,2541.83,2541.83,0],["2018-01-31",2541.83,2541.83,2541.83,2541.83,100],["2018-02-01",2541.83,2541.83,2459.83,2459.83,10700],["2018-02-02",2459.83,2541.83,2459.83,2541.83,11500],["2018-02-05",2459.83,2459.83,2459.83,2459.83,29826],["2018-02-06",2131.85,2459.83,2131.85,2459.83,500],["2018-02-07",2541.83,2541.83,2541.83,2541.83,200],["2018-02-08",2541.83,2541.83,2541.83,2541.83,0],["2018-02-09",2377.84,2377.84,2377.84,2377.84,1000],["2018-02-12",2377.84,2459.83,2377.84,2459.83,2800],["2018-02-13",2459.83,2459.83,2377.84,2459.83,2300],["2018-02-21",2541.83,2541.83,2541.83,2541.83,1000],["2018-02-22",2377.84,2459.83,2377.84,2459.83,4600],["2018-02-23",2377.84,2377.84,2377.84,2377.84,6000],["2018-02-26",2377.84,2541.83,2377.84,2459.83,7900],["2018-02-27",2459.83,2459.83,2377.84,2377.84,6900],["2018-02-28",2459.83,2459.83,2459.83,2459.83,22200],["2018-03-01",2541.83,2541.83,2459.83,2459.83,10000],["2018-03-02",2459.83,2541.83,2459.83,2541.83,200],["2018-03-05",2459.83,2459.83,2459.83,2459.83,4400],["2018-03-06",2459.83,2459.83,2459.83,2459.83,7500],["2018-03-07",2459.83,2541.83,2459.83,2541.83,15100],["2018-03-08",2459.83,2459.83,2459.83,2459.83,8300],["2018-03-09",2459.83,2459.83,2377.84,2459.83,1500],["2018-03-12",2377.84,2377.84,2295.84,2295.84,19900],["2018-03-13",2377.84,2377.84,2377.84,2377.84,0],["2018-03-14",2459.83,2459.83,2459.83,2459.83,1800],["2018-03-15",2459.83,2459.83,2459.83,2459.83,2300],["2018-03-16",2541.83,2541.83,2541.83,2541.83,100],["2018-03-19",2459.83,2623.82,2459.83,2459.83,6900],["2018-03-20",2377.84,2705.82,2377.84,2705.82,1756],["2018-03-21",2623.82,2623.82,2377.84,2459.83,5100],["2018-03-22",2541.83,2541.83,2541.83,2541.83,400],["2018-03-23",2377.84,2459.83,2377.84,2459.83,4800],["2018-03-26",2705.82,2705.82,2377.84,2377.84,400],["2018-03-27",2377.84,2459.83,2377.84,2459.83,1800],["2018-03-28",2377.84,2377.84,2377.84,2377.84,0],["2018-03-29",2377.84,2377.84,2295.84,2295.84,20910],["2018-03-30",2295.84,2377.84,2295.84,2377.84,6300],["2018-04-02",2377.84,2377.84,2377.84,2377.84,100],["2018-04-03",2377.84,2377.84,2377.84,2377.84,2300],["2018-04-04",2295.84,2295.84,2295.84,2295.84,7700],["2018-04-05",2377.84,2377.84,2377.84,2377.84,4000],["2018-04-06",2377.84,2377.84,2213.85,2295.84,63600],["2018-04-09",2295.84,2295.84,2213.85,2213.85,14500],["2018-04-10",2213.85,2213.85,2213.85,2213.85,3500],["2018-04-11",2295.84,2459.83,2295.84,2295.84,1600],["2018-04-12",2295.84,2295.84,2295.84,2295.84,4900],["2018-04-13",2295.84,2295.84,2213.85,2213.85,27000],["2018-04-16",2295.84,2377.84,2213.85,2213.85,1900],["2018-04-17",2295.84,2295.84,2131.85,2213.85,4800],["2018-04-18",2213.85,2295.84,2131.85,2213.85,6800],["2018-04-19",2295.84,2377.84,2131.85,2377.84,10500],["2018-04-20",2377.84,2377.84,2213.85,2295.84,8000],["2018-04-23",2377.84,2377.84,2295.84,2377.84,36700],["2018-04-24",2295.84,2377.84,2295.84,2377.84,9400],["2018-04-26",2377.84,2377.84,2213.85,2295.84,52500],["2018-04-27",2377.84,2377.84,2131.85,2295.84,6800],["2018-05-02",2377.84,2377.84,2377.84,2377.84,1500],["2018-05-03",2377.84,2377.84,2377.84,2377.84,0],["2018-05-04",2295.84,2295.84,2295.84,2295.84,22500],["2018-05-07",2377.84,2459.83,2295.84,2459.83,54900],["2018-05-08",2459.83,2459.83,2459.83,2459.83,100],["2018-05-09",2295.84,2377.84,2295.84,2377.84,10000],["2018-05-10",2377.84,2377.84,2377.84,2377.84,0],["2018-05-11",2377.84,2377.84,2295.84,2377.84,6100],["2018-05-14",2295.84,2377.84,2295.84,2377.84,23000],["2018-05-15",2295.84,2295.84,2295.84,2295.84,100],["2018-05-16",2295.84,2377.84,2295.84,2377.84,7700],["2018-05-17",2377.84,2377.84,2377.84,2377.84,0],["2018-05-18",2295.84,2377.84,2295.84,2377.84,13100],["2018-05-21",2295.84,2295.84,2295.84,2295.84,100],["2018-05-22",2295.84,2377.84,2295.84,2377.84,12000],["2018-05-23",2377.84,2377.84,2377.84,2377.84,0],["2018-05-24",2377.84,2377.84,2377.84,2377.84,0],["2018-05-25",2131.85,2131.85,2049.86,2049.86,12200],["2018-05-28",2377.84,2377.84,2295.84,2295.84,4700],["2018-05-29",2377.84,2377.84,2377.84,2377.84,100],["2018-05-30",2213.85,2459.83,2213.85,2459.83,900],["2018-05-31",2459.83,2459.83,2377.84,2377.84,5500],["2018-06-01",2295.84,2295.84,2295.84,2295.84,300],["2018-06-04",2295.84,2377.84,2295.84,2377.84,4600],["2018-06-05",2377.84,2377.84,2377.84,2377.84,3000],["2018-06-06",2295.84,2295.84,2295.84,2295.84,5000],["2018-06-07",2295.84,2295.84,2295.84,2295.84,1300],["2018-06-08",2295.84,2295.84,2295.84,2295.84,0],["2018-06-11",2295.84,2295.84,2213.85,2213.85,4000],["2018-06-12",2377.84,2377.84,2377.84,2377.84,2800],["2018-06-13",2295.84,2295.84,2295.84,2295.84,3000],["2018-06-14",2295.84,2295.84,2295.84,2295.84,0],["2018-06-15",2295.84,2295.84,2295.84,2295.84,0],["2018-06-18",2295.84,2295.84,2295.84,2295.84,0],["2018-06-19",2295.84,2295.84,2295.84,2295.84,0],["2018-06-20",2295.84,2295.84,2295.84,2295.84,4600],["2018-06-21",2295.84,2295.84,2295.84,2295.84,0],["2018-06-22",2295.84,2295.84,2295.84,2295.84,8000],["2018-06-25",2295.84,2295.84,2295.84,2295.84,0],["2018-06-26",2295.84,2295.84,2295.84,2295.84,5000],["2018-06-27",2295.84,2295.84,2295.84,2295.84,0],["2018-06-28",2295.84,2295.84,2295.84,2295.84,0],["2018-06-29",2295.84,2295.84,2295.84,2295.84,0],["2018-07-02",2295.84,2295.84,2295.84,2295.84,0],["2018-07-03",2295.84,2295.84,2295.84,2295.84,0],["2018-07-04",2213.85,2295.84,2213.85,2295.84,6000],["2018-07-05",2295.84,2295.84,2295.84,2295.84,1400],["2018-07-06",1967.87,1967.87,1967.87,1967.87,800],["2018-07-09",2213.85,2213.85,2213.85,2213.85,300],["2018-07-10",2377.84,2377.84,1967.87,1967.87,500],["2018-07-11",2049.86,2049.86,2049.86,2049.86,0],["2018-07-12",2295.84,2295.84,2295.84,2295.84,100],["2018-07-13",2295.84,2295.84,2295.84,2295.84,0],["2018-07-16",2295.84,2295.84,2295.84,2295.84,0],["2018-07-17",2295.84,2295.84,2295.84,2295.84,0],["2018-07-18",2295.84,2295.84,2295.84,2295.84,0],["2018-07-19",2295.84,2295.84,2295.84,2295.84,0],["2018-07-20",2295.84,2295.84,2295.84,2295.84,0],["2018-07-23",2295.84,2295.84,2295.84,2295.84,0],["2018-07-24",2295.84,2295.84,2295.84,2295.84,0],["2018-07-25",2295.84,2295.84,2295.84,2295.84,0],["2018-07-26",2295.84,2295.84,2295.84,2295.84,300],["2018-07-27",2295.84,2295.84,2295.84,2295.84,0],["2018-07-30",2295.84,2295.84,2295.84,2295.84,0],["2018-07-31",2295.84,2295.84,2295.84,2295.84,0],["2018-08-01",2295.84,2295.84,2295.84,2295.84,4800],["2018-08-02",2295.84,2295.84,2295.84,2295.84,4200],["2018-08-03",2295.84,2295.84,2295.84,2295.84,100],["2018-08-06",2295.84,2295.84,2295.84,2295.84,0],["2018-08-07",2295.84,2295.84,2295.84,2295.84,0],["2018-08-08",2295.84,2377.84,2295.84,2377.84,2000],["2018-08-09",2377.84,2377.84,2377.84,2377.84,0],["2018-08-10",2377.84,2377.84,2377.84,2377.84,0],["2018-08-13",2377.84,2377.84,2377.84,2377.84,0],["2018-08-14",2377.84,2459.83,2295.84,2459.83,7300],["2018-08-15",2295.84,2295.84,2213.85,2213.85,2000],["2018-08-16",2295.84,2295.84,2295.84,2295.84,1000],["2018-08-17",2295.84,2295.84,2295.84,2295.84,3500],["2018-08-20",2377.84,2459.83,2377.84,2459.83,5500],["2018-08-21",2377.84,2377.84,2377.84,2377.84,0],["2018-08-22",2377.84,2377.84,2377.84,2377.84,0],["2018-08-23",2131.85,2131.85,2131.85,2131.85,400],["2018-08-24",2131.85,2131.85,2131.85,2131.85,0],["2018-08-27",1967.87,2377.84,1967.87,2377.84,1600],["2018-08-28",2213.85,2213.85,2213.85,2213.85,0],["2018-08-29",2213.85,2213.85,2213.85,2213.85,200],["2018-08-30",2049.86,2049.86,2049.86,2049.86,200],["2018-08-31",1885.87,1885.87,1885.87,1885.87,200],["2018-09-04",2131.85,2131.85,2131.85,2131.85,300],["2018-09-05",2131.85,2131.85,2131.85,2131.85,0],["2018-09-06",2131.85,2131.85,2131.85,2131.85,100],["2018-09-07",2295.84,2295.84,2295.84,2295.84,100],["2018-09-10",2295.84,2295.84,2295.84,2295.84,0],["2018-09-11",2295.84,2295.84,2295.84,2295.84,0],["2018-09-12",2295.84,2295.84,2295.84,2295.84,0],["2018-09-13",2295.84,2295.84,2295.84,2295.84,0],["2018-09-14",2377.84,2377.84,2377.84,2377.84,4860],["2018-09-17",2377.84,2377.84,2377.84,2377.84,0],["2018-09-18",2131.85,2377.84,2131.85,2377.84,5100],["2018-09-19",2295.84,2295.84,2295.84,2295.84,3300],["2018-09-20",2213.85,2213.85,2131.85,2213.85,4400],["2018-09-21",2049.86,2213.85,2049.86,2213.85,4300],["2018-09-24",1967.87,2213.85,1967.87,2213.85,2500],["2018-09-25",2213.85,2213.85,2213.85,2213.85,6700],["2018-09-26",2213.85,2213.85,2213.85,2213.85,200],["2018-09-27",2131.85,2213.85,2049.86,2131.85,13700],["2018-09-28",2049.86,2213.85,2049.86,2213.85,1700],["2018-10-01",2213.85,2213.85,2213.85,2213.85,100],["2018-10-02",2213.85,2213.85,2213.85,2213.85,0],["2018-10-03",2131.85,2213.85,2131.85,2213.85,1600],["2018-10-04",2295.84,2295.84,2295.84,2295.84,100],["2018-10-05",2295.84,2295.84,2131.85,2131.85,400],["2018-10-08",2213.85,2213.85,2213.85,2213.85,6000],["2018-10-09",2213.85,2213.85,2213.85,2213.85,0],["2018-10-10",2213.85,2213.85,2213.85,2213.85,0],["2018-10-11",2213.85,2213.85,2213.85,2213.85,0],["2018-10-12",1967.87,2377.84,1967.87,2377.84,9200],["2018-10-15",2049.86,2049.86,2049.86,2049.86,100],["2018-10-16",2295.84,2295.84,2131.85,2213.85,2100],["2018-10-17",2295.84,2295.84,2295.84,2295.84,2400],["2018-10-18",2295.84,2295.84,2295.84,2295.84,0],["2018-10-19",2295.84,2295.84,2295.84,2295.84,0],["2018-10-22",2295.84,2295.84,2295.84,2295.84,0],["2018-10-23",2295.84,2295.84,2295.84,2295.84,0],["2018-10-24",2295.84,2295.84,2131.85,2131.85,10300],["2018-10-25",2380.87,2380.87,2380.87,2380.87,100],["2018-10-26",2380.87,2380.87,2380.87,2380.87,0],["2018-10-29",2210.81,2210.81,2210.81,2210.81,100],["2018-10-30",2210.81,2210.81,2210.81,2210.81,2000],["2018-10-31",2210.81,2295.84,2210.81,2295.84,5100],["2018-11-01",2125.78,2380.87,2125.78,2125.78,6700],["2018-11-02",2295.84,2295.84,2210.81,2210.81,6100],["2018-11-05",2295.84,2295.84,2295.84,2295.84,1900],["2018-11-06",2295.84,2295.84,2295.84,2295.84,0],["2018-11-07",2295.84,2295.84,2295.84,2295.84,4500],["2018-11-08",2210.81,2210.81,2210.81,2210.81,5000],["2018-11-09",2295.84,2295.84,2295.84,2295.84,300],["2018-11-12",2210.81,2210.81,2210.81,2210.81,7400],["2018-11-13",2210.81,2210.81,2210.81,2210.81,2600],["2018-11-14",2210.81,2210.81,2210.81,2210.81,3000],["2018-11-15",2210.81,2210.81,2210.81,2210.81,4200],["2018-11-16",2210.81,2210.81,2210.81,2210.81,0],["2018-11-19",2210.81,2210.81,2125.78,2125.78,20100],["2018-11-20",2040.75,2040.75,2040.75,2040.75,3900],["2018-11-21",2040.75,2040.75,2040.75,2040.75,0],["2018-11-22",2210.81,2210.81,2125.78,2125.78,200],["2018-11-23",2210.81,2210.81,2210.81,2210.81,1100],["2018-11-26",2210.81,2210.81,2210.81,2210.81,2000],["2018-11-27",2210.81,2210.81,2210.81,2210.81,6100],["2018-11-28",2210.81,2210.81,2210.81,2210.81,0],["2018-11-29",2210.81,2210.81,2210.81,2210.81,0],["2018-11-30",2210.81,2210.81,2125.78,2210.81,3800],["2018-12-03",2210.81,2210.81,2210.81,2210.81,0],["2018-12-04",2125.78,2125.78,2125.78,2125.78,1100],["2018-12-05",2125.78,2125.78,2125.78,2125.78,0],["2018-12-06",2125.78,2125.78,2125.78,2125.78,11500],["2018-12-07",2125.78,2125.78,2125.78,2125.78,2100],["2018-12-10",1955.72,2210.81,1955.72,2210.81,2400],["2018-12-11",2040.75,2210.81,2040.75,2210.81,1200],["2018-12-12",2210.81,2210.81,2210.81,2210.81,2000],["2018-12-13",2125.78,2125.78,1955.72,2125.78,4000],["2018-12-14",2040.75,2040.75,2040.75,2040.75,5500],["2018-12-17",2040.75,2040.75,2040.75,2040.75,0],["2018-12-18",2040.75,2040.75,2040.75,2040.75,0],["2018-12-19",2040.75,2040.75,2040.75,2040.75,0],["2018-12-20",2040.75,2040.75,2040.75,2040.75,0],["2018-12-21",1955.72,1955.72,1870.69,1870.69,9400],["2018-12-24",2040.75,2040.75,2040.75,2040.75,100],["2018-12-25",2210.81,2210.81,2210.81,2210.81,100],["2018-12-26",2210.81,2210.81,2210.81,2210.81,100],["2018-12-27",2040.75,2125.78,2040.75,2125.78,10200],["2018-12-28",1785.66,1785.66,1785.66,1785.66,100],["2019-01-02",2040.75,2040.75,1955.72,1955.72,200],["2019-01-03",2040.75,2040.75,2040.75,2040.75,0],["2019-01-04",1955.72,1955.72,1955.72,1955.72,2000],["2019-01-07",1955.72,1955.72,1870.69,1870.69,22800],["2019-01-08",1955.72,1955.72,1955.72,1955.72,500],["2019-01-09",2210.81,2210.81,2210.81,2210.81,100],["2019-01-10",2210.81,2210.81,1955.72,1955.72,300],["2019-01-11",2125.78,2125.78,2125.78,2125.78,300],["2019-01-14",2040.75,2040.75,1955.72,2040.75,22100],["2019-01-15",2040.75,2040.75,2040.75,2040.75,200],["2019-01-16",2125.78,2125.78,1870.69,2040.75,13100],["2019-01-17",2040.75,2040.75,2040.75,2040.75,100],["2019-01-18",1955.72,1955.72,1955.72,1955.72,300],["2019-01-21",2040.75,2040.75,1955.72,2040.75,400],["2019-01-22",1955.72,2040.75,1955.72,1955.72,400],["2019-01-23",2040.75,2040.75,1955.72,1955.72,10400],["2019-01-24",1955.72,1955.72,1955.72,1955.72,7300],["2019-01-25",1955.72,1955.72,1955.72,1955.72,0],["2019-01-28",2040.75,2040.75,2040.75,2040.75,300],["2019-01-29",1870.69,1870.69,1870.69,1870.69,2600],["2019-01-30",1955.72,1955.72,1870.69,1870.69,5100],["2019-01-31",1955.72,2040.75,1955.72,2040.75,200],["2019-02-01",2040.75,2040.75,2040.75,2040.75,0],["2019-02-11",1870.69,1955.72,1870.69,1955.72,11900],["2019-02-12",2040.75,2040.75,1955.72,1955.72,3600],["2019-02-13",1955.72,1955.72,1955.72,1955.72,600],["2019-02-14",1870.69,1870.69,1870.69,1870.69,1300],["2019-02-15",1955.72,1955.72,1955.72,1955.72,200],["2019-02-18",1955.72,1955.72,1955.72,1955.72,300],["2019-02-19",1955.72,1955.72,1955.72,1955.72,700],["2019-02-20",1955.72,1955.72,1955.72,1955.72,0],["2019-02-21",1955.72,1955.72,1955.72,1955.72,0],["2019-02-22",2040.75,2040.75,2040.75,2040.75,200],["2019-02-25",1955.72,1955.72,1955.72,1955.72,6000],["2019-02-26",1870.69,1955.72,1785.66,1955.72,500],["2019-02-27",1955.72,1955.72,1870.69,1870.69,500],["2019-02-28",1870.69,1870.69,1870.69,1870.69,200],["2019-03-01",1870.69,1870.69,1870.69,1870.69,400],["2019-03-04",2125.78,2125.78,1870.69,1870.69,1400],["2019-03-05",1870.69,1955.72,1785.66,1955.72,14000],["2019-03-06",1955.72,1955.72,1955.72,1955.72,1800],["2019-03-07",1870.69,1955.72,1870.69,1955.72,200],["2019-03-08",1955.72,1955.72,1955.72,1955.72,2000],["2019-03-11",1870.69,1870.69,1870.69,1870.69,6000],["2019-03-12",1870.69,1870.69,1870.69,1870.69,0],["2019-03-13",1870.69,1870.69,1870.69,1870.69,0],["2019-03-14",1870.69,1870.69,1870.69,1870.69,1100],["2019-03-15",1785.66,1785.66,1785.66,1785.66,100],["2019-03-18",1955.72,1955.72,1955.72,1955.72,2000],["2019-03-19",2040.75,2125.78,2040.75,2125.78,1000],["2019-03-20",2040.75,2040.75,2040.75,2040.75,0],["2019-03-21",1955.72,1955.72,1955.72,1955.72,100],["2019-03-22",2040.75,2040.75,2040.75,2040.75,2000],["2019-03-25",2040.75,2040.75,2040.75,2040.75,0],["2019-03-26",2040.75,2040.75,2040.75,2040.75,0],["2019-03-27",2040.75,2040.75,2040.75,2040.75,0],["2019-03-28",2040.75,2040.75,2040.75,2040.75,0],["2019-03-29",1785.66,1785.66,1785.66,1785.66,500],["2019-04-01",1955.72,1955.72,1955.72,1955.72,2000],["2019-04-02",1955.72,1955.72,1955.72,1955.72,0],["2019-04-03",1870.69,1870.69,1870.69,1870.69,100],["2019-04-04",2040.75,2040.75,1955.72,1955.72,1400],["2019-04-05",1955.72,1955.72,1955.72,1955.72,0],["2019-04-08",1955.72,1955.72,1955.72,1955.72,0],["2019-04-09",1955.72,1955.72,1955.72,1955.72,0],["2019-04-10",1955.72,1955.72,1955.72,1955.72,0],["2019-04-11",1870.69,1870.69,1870.69,1870.69,200],["2019-04-12",1870.69,1870.69,1870.69,1870.69,0],["2019-04-16",1870.69,1870.69,1870.69,1870.69,0],["2019-04-17",1870.69,1870.69,1870.69,1870.69,0],["2019-04-18",1870.69,1870.69,1870.69,1870.69,0],["2019-04-19",1870.69,1870.69,1870.69,1870.69,0],["2019-04-22",1870.69,1870.69,1870.69,1870.69,0],["2019-04-23",2040.75,2040.75,1955.72,1955.72,500],["2019-04-24",2040.75,2040.75,2040.75,2040.75,0],["2019-04-25",2040.75,2040.75,2040.75,2040.75,0],["2019-04-26",2040.75,2040.75,2040.75,2040.75,0],["2019-05-02",2040.75,2040.75,2040.75,2040.75,0],["2019-05-03",2040.75,2040.75,2040.75,2040.75,0],["2019-05-06",2040.75,2040.75,2040.75,2040.75,0],["2019-05-07",2040.75,2040.75,2040.75,2040.75,0],["2019-05-08",2040.75,2040.75,2040.75,2040.75,0],["2019-05-09",2040.75,2040.75,2040.75,2040.75,0],["2019-05-10",2040.75,2040.75,2040.75,2040.75,0],["2019-05-13",2040.75,2040.75,2040.75,2040.75,0],["2019-05-14",2040.75,2040.75,2040.75,2040.75,0],["2019-05-15",2040.75,2040.75,2040.75,2040.75,0],["2019-05-16",2040.75,2040.75,2040.75,2040.75,0],["2019-05-17",2040.75,2040.75,2040.75,2040.75,0],["2019-05-20",2040.75,2040.75,2040.75,2040.75,0],["2019-05-21",2040.75,2040.75,2040.75,2040.75,0],["2019-05-22",2040.75,2040.75,2040.75,2040.75,0],["2019-05-23",2040.75,2040.75,2040.75,2040.75,0],["2019-05-24",2040.75,2040.75,2040.75,2040.75,0],["2019-05-27",1785.66,1785.66,1785.66,1785.66,100],["2019-05-28",1785.66,1785.66,1785.66,1785.66,0],["2019-05-29",1785.66,1785.66,1785.66,1785.66,0],["2019-05-30",1785.66,1785.66,1785.66,1785.66,1200],["2019-05-31",1785.66,1785.66,1785.66,1785.66,5400],["2019-06-03",1785.66,1785.66,1785.66,1785.66,0],["2019-06-04",1700.62,1700.62,1700.62,1700.62,100],["2019-06-05",1700.62,1700.62,1700.62,1700.62,0],["2019-06-06",1700.62,1700.62,1700.62,1700.62,0],["2019-06-07",1870.69,1955.72,1870.69,1955.72,2900],["2019-06-10",1955.72,1955.72,1955.72,1955.72,0],["2019-06-11",1955.72,1955.72,1955.72,1955.72,0],["2019-06-12",1955.72,1955.72,1955.72,1955.72,0],["2019-06-13",1955.72,1955.72,1955.72,1955.72,0],["2019-06-14",1955.72,1955.72,1955.72,1955.72,2000],["2019-06-17",1955.72,1955.72,1955.72,1955.72,0],["2019-06-18",1955.72,1955.72,1870.69,1870.69,4200],["2019-06-19",1785.66,1870.69,1700.62,1700.62,8000],["2019-06-20",1785.66,1785.66,1785.66,1785.66,0],["2019-06-21",1870.69,1870.69,1870.69,1870.69,600],["2019-06-24",1870.69,1870.69,1870.69,1870.69,900],["2019-06-25",1870.69,1870.69,1870.69,1870.69,0],["2019-06-26",1700.62,1700.62,1700.62,1700.62,500],["2019-06-27",1700.62,1700.62,1700.62,1700.62,0],["2019-06-28",1700.62,1700.62,1700.62,1700.62,0],["2019-07-01",1870.69,1870.69,1785.66,1785.66,1800],["2019-07-02",1870.69,1870.69,1870.69,1870.69,0],["2019-07-03",1870.69,1870.69,1870.69,1870.69,0],["2019-07-04",1955.72,1955.72,1955.72,1955.72,200],["2019-07-05",1955.72,1955.72,1955.72,1955.72,1000],["2019-07-08",1955.72,1955.72,1955.72,1955.72,0],["2019-07-09",1955.72,1955.72,1955.72,1955.72,0],["2019-07-10",1955.72,1955.72,1955.72,1955.72,0],["2019-07-11",1955.72,1955.72,1955.72,1955.72,0],["2019-07-12",1955.72,1955.72,1955.72,1955.72,1000],["2019-07-15",1955.72,1955.72,1955.72,1955.72,0],["2019-07-16",1955.72,1955.72,1955.72,1955.72,0],["2019-07-17",1785.66,1785.66,1785.66,1785.66,500],["2019-07-18",1955.72,1955.72,1955.72,1955.72,8500],["2019-07-19",1955.72,1955.72,1870.69,1870.69,3800],["2019-07-22",1955.72,1955.72,1955.72,1955.72,0],["2019-07-23",1955.72,1955.72,1955.72,1955.72,300],["2019-07-24",1955.72,1955.72,1955.72,1955.72,0],["2019-07-25",1870.69,1955.72,1870.69,1955.72,400],["2019-07-26",1870.69,1870.69,1870.69,1870.69,3000],["2019-07-29",1870.69,1955.72,1785.66,1785.66,6600],["2019-07-30",1870.69,1870.69,1870.69,1870.69,0],["2019-07-31",1870.69,1870.69,1870.69,1870.69,5900],["2019-08-01",1870.69,1870.69,1870.69,1870.69,0],["2019-08-02",1870.69,1870.69,1870.69,1870.69,0],["2019-08-05",1955.72,1955.72,1955.72,1955.72,100],["2019-08-06",2040.75,2040.75,2040.75,2040.75,100],["2019-08-07",2040.75,2040.75,2040.75,2040.75,0],["2019-08-08",2040.75,2040.75,2040.75,2040.75,200],["2019-08-09",2040.75,2040.75,2040.75,2040.75,0],["2019-08-12",1955.72,1955.72,1870.69,1870.69,1500],["2019-08-13",1870.69,1870.69,1870.69,1870.69,200],["2019-08-14",1870.69,1870.69,1870.69,1870.69,0],["2019-08-15",1955.72,1955.72,1955.72,1955.72,1400],["2019-08-16",1955.72,1955.72,1955.72,1955.72,15800],["2019-08-19",1955.72,1955.72,1955.72,1955.72,1300],["2019-08-20",1955.72,1955.72,1955.72,1955.72,0],["2019-08-21",1955.72,1955.72,1955.72,1955.72,300],["2019-08-22",1955.72,2125.78,1955.72,2125.78,9300],["2019-08-23",2295.84,2295.84,2040.75,2295.84,51000],["2019-08-26",2380.87,2465.91,2380.87,2465.91,7400],["2019-08-27",2635.97,2721.0,2635.97,2721.0,21500],["2019-08-28",2721.0,3061.12,2721.0,3061.12,37200],["2019-08-29",2976.09,2976.09,2976.09,2976.09,2200],["2019-08-30",2550.94,2976.09,2550.94,2976.09,87700],["2019-09-03",2806.03,2806.03,2550.94,2550.94,200],["2019-09-04",2550.94,2806.03,2550.94,2721.0,14200],["2019-09-05",2721.0,3061.12,2380.87,2465.91,52200],["2019-09-06",3146.16,3231.19,2635.97,2635.97,1000],["2019-09-09",3146.16,3316.22,2721.0,3146.16,49600],["2019-09-10",3401.25,3401.25,2976.09,2976.09,19300],["2019-09-11",2976.09,3146.16,2976.09,3146.16,20100],["2019-09-12",3146.16,3231.19,2976.09,2976.09,8200],["2019-09-13",3146.16,3231.19,3146.16,3146.16,7100],["2019-09-16",3061.12,3061.12,2976.09,2976.09,3700],["2019-09-17",3061.12,3061.12,3061.12,3061.12,400],["2019-09-18",3061.12,3061.12,2976.09,3061.12,9300],["2019-09-19",3061.12,3061.12,3061.12,3061.12,13700],["2019-09-20",3061.12,3061.12,3061.12,3061.12,15500],["2019-09-23",2976.09,2976.09,2976.09,2976.09,3200],["2019-09-24",3146.16,3146.16,3146.16,3146.16,100],["2019-09-25",3146.16,3146.16,3146.16,3146.16,0],["2019-09-26",3316.22,3316.22,3316.22,3316.22,100],["2019-09-27",3316.22,3316.22,3316.22,3316.22,0],["2019-09-30",2891.06,3231.19,2891.06,3231.19,200],["2019-10-01",3061.12,3061.12,3061.12,3061.12,70000],["2019-10-02",3061.12,3061.12,3061.12,3061.12,0],["2019-10-03",3061.12,3061.12,3061.12,3061.12,65000],["2019-10-04",3061.12,3061.12,3061.12,3061.12,8160],["2019-10-07",2891.06,2976.09,2891.06,2976.09,200],["2019-10-08",3061.12,3061.12,3061.12,3061.12,100],["2019-10-09",3146.16,3146.16,2806.03,2806.03,13100],["2019-10-10",2465.91,3061.12,2465.91,3061.12,2600],["2019-10-11",2380.87,2891.06,2295.84,2891.06,2000],["2019-10-14",2380.87,2380.87,2380.87,2380.87,0],["2019-10-15",2721.0,2721.0,2721.0,2721.0,200],["2019-10-16",3061.12,3061.12,2465.91,2465.91,2700],["2019-10-17",2380.87,2380.87,2380.87,2380.87,300],["2019-10-18",2721.0,2721.0,2721.0,2721.0,700],["2019-10-21",2721.0,2721.0,2721.0,2721.0,0],["2019-10-22",2806.03,2806.03,2806.03,2806.03,8560],["2019-10-23",2806.03,2806.03,2806.03,2806.03,0],["2019-10-24",2806.03,2806.03,2806.03,2806.03,0],["2019-10-25",2806.03,2806.03,2806.03,2806.03,0],["2019-10-28",2550.94,2550.94,2550.94,2550.94,7500],["2019-10-29",2550.94,2550.94,2550.94,2550.94,0],["2019-10-30",2721.0,2721.0,2635.97,2635.97,1200],["2019-10-31",2721.0,2721.0,2721.0,2721.0,0],["2019-11-01",2465.91,2806.03,2465.91,2550.94,4200],["2019-11-04",2806.03,2891.06,2806.03,2891.06,3500],["2019-11-05",2891.06,2891.06,2891.06,2891.06,100],["2019-11-06",2891.06,2976.09,2891.06,2976.09,600],["2019-11-07",2891.06,2976.09,2891.06,2976.09,1200],["2019-11-08",2891.06,3146.16,2550.94,2976.09,1300],["2019-11-11",2891.06,2891.06,2891.06,2891.06,100],["2019-11-12",2976.09,2976.09,2976.09,2976.09,100],["2019-11-13",2891.06,2891.06,2891.06,2891.06,100],["2019-11-14",2976.09,2976.09,2976.09,2976.09,100],["2019-11-15",2550.94,2891.06,2550.94,2891.06,200],["2019-11-18",2891.06,2891.06,2891.06,2891.06,100],["2019-11-19",2976.09,2976.09,2976.09,2976.09,100],["2019-11-20",2891.06,2891.06,2891.06,2891.06,100],["2019-11-21",2465.91,2806.03,2465.91,2806.03,200],["2019-11-22",2891.06,2891.06,2380.87,2891.06,300],["2019-11-25",2891.06,2891.06,2891.06,2891.06,100],["2019-11-26",2550.94,2550.94,2550.94,2550.94,100],["2019-11-27",2550.94,2550.94,2550.94,2550.94,0],["2019-11-28",2721.0,2721.0,2721.0,2721.0,100],["2019-11-29",2721.0,2721.0,2721.0,2721.0,0],["2019-12-02",2891.06,2891.06,2891.06,2891.06,100],["2019-12-03",3146.16,3146.16,3146.16,3146.16,100],["2019-12-04",3231.19,3231.19,2721.0,2721.0,200],["2019-12-05",3061.12,3061.12,3061.12,3061.12,100],["2019-12-06",2635.97,2635.97,2635.97,2635.97,1000],["2019-12-09",2891.06,2891.06,2891.06,2891.06,100],["2019-12-10",2891.06,2891.06,2891.06,2891.06,0],["2019-12-11",3146.16,3146.16,2550.94,2550.94,300],["2019-12-12",2891.06,2891.06,2891.06,2891.06,100],["2019-12-13",3061.12,3061.12,3061.12,3061.12,100],["2019-12-16",3146.16,3146.16,2635.97,3146.16,2200],["2019-12-17",2721.0,2721.0,2721.0,2721.0,0],["2019-12-18",2976.09,2976.09,2976.09,2976.09,100],["2019-12-19",2550.94,2550.94,2550.94,2550.94,200],["2019-12-20",2550.94,2550.94,2550.94,2550.94,0],["2019-12-23",2721.0,2721.0,2721.0,2721.0,100],["2019-12-24",2721.0,2721.0,2721.0,2721.0,0],["2019-12-25",2721.0,2721.0,2721.0,2721.0,0],["2019-12-26",2721.0,2721.0,2721.0,2721.0,0],["2019-12-27",2380.87,2380.87,2380.87,2380.87,200],["2019-12-30",2125.78,2635.97,2125.78,2635.97,600],["2019-12-31",2635.97,2635.97,2635.97,2635.97,100],["2020-01-02",2891.06,2891.06,2891.06,2891.06,200],["2020-01-03",3146.16,3146.16,3146.16,3146.16,200],["2020-01-06",3146.16,3146.16,3146.16,3146.16,0],["2020-01-07",3146.16,3146.16,3146.16,3146.16,0],["2020-01-08",3146.16,3146.16,3146.16,3146.16,0],["2020-01-09",3146.16,3146.16,3146.16,3146.16,0],["2020-01-10",3146.16,3146.16,3146.16,3146.16,0],["2020-01-13",2721.0,2721.0,2721.0,2721.0,500],["2020-01-14",2976.09,2976.09,2380.87,2380.87,5200],["2020-01-15",2125.78,2721.0,2125.78,2125.78,3500],["2020-01-16",2550.94,2550.94,1955.72,1955.72,200],["2020-01-17",2040.75,2380.87,2040.75,2380.87,1500],["2020-01-20",1870.69,2125.78,1870.69,2125.78,500],["2020-01-21",2295.84,2295.84,2125.78,2125.78,800],["2020-01-22",2465.91,2465.91,2465.91,2465.91,300],["2020-01-30",2465.91,2465.91,2210.81,2210.81,1200],["2020-01-31",2550.94,2550.94,2550.94,2550.94,100],["2020-02-03",2210.81,2465.91,2210.81,2380.87,9200],["2020-02-04",2380.87,2380.87,2210.81,2210.81,1200],["2020-02-05",2295.84,2295.84,2295.84,2295.84,200],["2020-02-06",2465.91,2465.91,2210.81,2210.81,500],["2020-02-07",2465.91,2465.91,2465.91,2465.91,200],["2020-02-10",2465.91,2465.91,2465.91,2465.91,0],["2020-02-11",2465.91,2465.91,2465.91,2465.91,0],["2020-02-12",2550.94,2550.94,2125.78,2465.91,3200],["2020-02-13",2295.84,2295.84,2295.84,2295.84,100],["2020-02-14",2465.91,2465.91,2465.91,2465.91,100],["2020-02-17",2210.81,2210.81,2210.81,2210.81,164900],["2020-02-18",2210.81,2210.81,2210.81,2210.81,0],["2020-02-19",2380.87,2380.87,2380.87,2380.87,100],["2020-02-20",2635.97,2635.97,2380.87,2380.87,6900],["2020-02-21",2040.75,2040.75,2040.75,2040.75,11000],["2020-02-24",2125.78,2210.81,2125.78,2210.81,13400],["2020-02-25",2125.78,2125.78,2125.78,2125.78,0],["2020-02-26",2295.84,2380.87,2295.84,2380.87,600],["2020-02-27",2635.97,2635.97,2635.97,2635.97,100],["2020-02-28",2635.97,2635.97,2635.97,2635.97,0],["2020-03-02",2891.06,2891.06,2635.97,2635.97,47900],["2020-03-03",2635.97,2635.97,2550.94,2635.97,26200],["2020-03-04",2891.06,2891.06,2635.97,2635.97,23600],["2020-03-05",2891.06,2891.06,2635.97,2635.97,5300],["2020-03-06",2635.97,2635.97,2635.97,2635.97,0],["2020-03-09",2891.06,2891.06,2295.84,2295.84,5200],["2020-03-10",2550.94,2550.94,2550.94,2550.94,100],["2020-03-11",2295.84,2295.84,2295.84,2295.84,4400],["2020-03-12",2465.91,2465.91,2380.87,2465.91,15300],["2020-03-13",2721.0,2721.0,2721.0,2721.0,110],["2020-03-16",2635.97,2635.97,2635.97,2635.97,1000],["2020-03-17",2550.94,2891.06,2550.94,2891.06,28600],["2020-03-18",2721.0,2721.0,2721.0,2721.0,0],["2020-03-19",2806.03,2806.03,2806.03,2806.03,600],["2020-03-20",2721.0,2721.0,2550.94,2550.94,3200],["2020-03-23",2635.97,2721.0,2465.91,2550.94,2800],["2020-03-24",2635.97,2635.97,2635.97,2635.97,1000],["2020-03-25",2635.97,2635.97,2635.97,2635.97,0],["2020-03-26",2635.97,2635.97,2635.97,2635.97,1000],["2020-03-27",2635.97,2635.97,2465.91,2465.91,15500],["2020-03-30",2635.97,2635.97,2550.94,2550.94,6000],["2020-03-31",2806.03,2806.03,2806.03,2806.03,100],["2020-04-01",2465.91,2465.91,2465.91,2465.91,22000],["2020-04-03",2550.94,2550.94,2550.94,2550.94,1300],["2020-04-06",2550.94,2550.94,2550.94,2550.94,4000],["2020-04-07",2550.94,2550.94,2550.94,2550.94,0],["2020-04-08",2550.94,2550.94,2550.94,2550.94,0],["2020-04-09",2550.94,2550.94,2550.94,2550.94,0],["2020-04-10",2635.97,2635.97,2635.97,2635.97,100],["2020-04-13",2635.97,2635.97,2635.97,2635.97,0],["2020-04-14",2635.97,2635.97,2635.97,2635.97,0],["2020-04-15",2635.97,2635.97,2635.97,2635.97,0],["2020-04-16",2635.97,2635.97,2635.97,2635.97,0],["2020-04-17",2550.94,2550.94,2550.94,2550.94,5000],["2020-04-20",2550.94,2550.94,2550.94,2550.94,0],["2020-04-21",2550.94,2550.94,2550.94,2550.94,0],["2020-04-22",2550.94,2550.94,2550.94,2550.94,61000],["2020-04-23",2550.94,2550.94,2550.94,2550.94,9600],["2020-04-24",2550.94,2635.97,2550.94,2550.94,17500],["2020-04-27",2806.03,2806.03,2550.94,2550.94,5100],["2020-04-28",2295.84,2550.94,2295.84,2550.94,5600],["2020-04-29",2550.94,2550.94,2550.94,2550.94,600],["2020-05-04",2635.97,2635.97,2635.97,2635.97,1400],["2020-05-05",2550.94,2721.0,2550.94,2635.97,1100],["2020-05-06",2635.97,2806.03,2635.97,2806.03,4000],["2020-05-07",2721.0,2721.0,2721.0,2721.0,900],["2020-05-08",3061.12,3061.12,3061.12,3061.12,100],["2020-05-11",3061.12,3061.12,3061.12,3061.12,0],["2020-05-12",2806.03,2806.03,2806.03,2806.03,2000],["2020-05-13",2806.03,2806.03,2806.03,2806.03,0],["2020-05-14",2806.03,2806.03,2806.03,2806.03,0],["2020-05-15",2806.03,2806.03,2806.03,2806.03,0],["2020-05-18",2806.03,2806.03,2806.03,2806.03,0],["2020-05-19",2806.03,2806.03,2806.03,2806.03,0],["2020-05-20",2806.03,2806.03,2806.03,2806.03,0],["2020-05-21",2806.03,2806.03,2806.03,2806.03,0],["2020-05-22",2891.06,2891.06,2891.06,2891.06,75577],["2020-05-25",2550.94,2721.0,2550.94,2721.0,15000],["2020-05-26",2635.97,2635.97,2635.97,2635.97,2200],["2020-05-27",2806.03,2806.03,2550.94,2635.97,20600],["2020-05-28",2721.0,2721.0,2721.0,2721.0,500100],["2020-05-29",2806.03,2806.03,2550.94,2550.94,2400],["2020-06-01",2635.97,2635.97,2635.97,2635.97,400],["2020-06-02",2635.97,2635.97,2635.97,2635.97,0],["2020-06-03",2635.97,2806.03,2635.97,2635.97,14400],["2020-06-04",2635.97,2635.97,2635.97,2635.97,200],["2020-06-05",2721.0,2721.0,2721.0,2721.0,59434],["2020-06-08",2891.06,2976.09,2721.0,2721.0,137990],["2020-06-09",2721.0,2891.06,2721.0,2891.06,12600],["2020-06-10",2465.91,2465.91,2465.91,2465.91,300],["2020-06-11",2806.03,2806.03,2806.03,2806.03,28294],["2020-06-12",2806.03,3146.16,2806.03,2891.06,371740],["2020-06-15",3146.16,3146.16,3146.16,3146.16,500],["2020-06-16",2806.03,3061.12,2806.03,3061.12,25410],["2020-06-17",2635.97,3061.12,2550.94,2806.03,25700],["2020-06-18",2721.0,2976.09,2721.0,2976.09,1200],["2020-06-19",2550.94,3061.12,2550.94,2976.09,47800],["2020-06-22",2550.94,3231.19,2550.94,3061.12,227300],["2020-06-23",2635.97,3146.16,2635.97,3061.12,25500],["2020-06-24",3146.16,3146.16,2891.06,3146.16,17400],["2020-06-25",2806.03,3061.12,2806.03,2976.09,25300],["2020-06-26",2721.0,3061.12,2721.0,2976.09,179746],["2020-06-29",3061.12,3061.12,2976.09,3061.12,14000],["2020-06-30",2976.09,2976.09,2976.09,2976.09,2800],["2020-07-01",2976.09,2976.09,2976.09,2976.09,5100],["2020-07-02",2550.94,2976.09,2550.94,2976.09,200],["2020-07-03",3061.12,3061.12,3061.12,3061.12,21552],["2020-07-06",3061.12,3061.12,3061.12,3061.12,1000],["2020-07-07",2635.97,3316.22,2635.97,3316.22,9200],["2020-07-08",3146.16,3146.16,3146.16,3146.16,300],["2020-07-09",3061.12,3061.12,3061.12,3061.12,9200],["2020-07-10",3061.12,3061.12,3061.12,3061.12,0],["2020-07-13",2721.0,2891.06,2721.0,2891.06,400],["2020-07-14",2891.06,2891.06,2550.94,2550.94,11800],["2020-07-15",2976.09,2976.09,2976.09,2976.09,200],["2020-07-16",2806.03,2891.06,2806.03,2891.06,500],["2020-07-17",2891.06,2976.09,2891.06,2976.09,3500],["2020-07-20",2891.06,2891.06,2891.06,2891.06,300],["2020-07-21",2635.97,2635.97,2635.97,2635.97,2500],["2020-07-22",2465.91,2465.91,2465.91,2465.91,2500],["2020-07-23",2806.03,2806.03,2806.03,2806.03,100],["2020-07-24",2635.97,2635.97,2635.97,2635.97,200],["2020-07-27",2635.97,2635.97,2550.94,2550.94,1500],["2020-07-28",2635.97,2635.97,2635.97,2635.97,0],["2020-07-29",2635.97,2635.97,2635.97,2635.97,0],["2020-07-30",2635.97,2635.97,2635.97,2635.97,0],["2020-07-31",2806.03,2806.03,2806.03,2806.03,1000],["2020-08-03",2891.06,2891.06,2891.06,2891.06,1000],["2020-08-04",2976.09,2976.09,2976.09,2976.09,28300],["2020-08-05",3231.19,3231.19,3231.19,3231.19,500],["2020-08-06",3401.25,3401.25,3401.25,3401.25,1000],["2020-08-07",3401.25,3401.25,3401.25,3401.25,0],["2020-08-10",3401.25,3401.25,3401.25,3401.25,0],["2020-08-11",3316.22,3826.41,3316.22,3826.41,3500],["2020-08-12",3911.44,3911.44,3231.19,3231.19,2200],["2020-08-13",3231.19,3231.19,3231.19,3231.19,0],["2020-08-14",3231.19,3231.19,3231.19,3231.19,0],["2020-08-17",3231.19,3231.19,3231.19,3231.19,100],["2020-08-18",3316.22,3316.22,3316.22,3316.22,100],["2020-08-19",3316.22,3316.22,3316.22,3316.22,0],["2020-08-20",3571.31,3571.31,3571.31,3571.31,100],["2020-08-21",3316.22,3316.22,3061.12,3061.12,4900],["2020-08-24",3486.28,3486.28,3486.28,3486.28,1100],["2020-08-25",3996.47,3996.47,3571.31,3656.34,2000],["2020-08-26",3826.41,3826.41,3401.25,3401.25,200],["2020-08-27",3656.34,3656.34,3656.34,3656.34,0],["2020-08-28",3741.37,3996.47,3741.37,3996.47,6500],["2020-08-31",3401.25,3911.44,3401.25,3401.25,3800],["2020-09-01",3656.34,3656.34,3401.25,3401.25,300],["2020-09-03",3401.25,3996.47,3401.25,3826.41,2200],["2020-09-04",3996.47,3996.47,3401.25,3401.25,5400],["2020-09-07",3401.25,3401.25,3401.25,3401.25,5600],["2020-09-08",3656.34,3741.37,3401.25,3741.37,2600],["2020-09-09",3656.34,3656.34,3656.34,3656.34,100],["2020-09-10",3656.34,3656.34,3656.34,3656.34,0],["2020-09-11",3401.25,3401.25,3401.25,3401.25,3700],["2020-09-14",3656.34,3656.34,3401.25,3401.25,300],["2020-09-15",3486.28,3486.28,3486.28,3486.28,0],["2020-09-16",3741.37,3741.37,3316.22,3316.22,600],["2020-09-17",3401.25,3401.25,3401.25,3401.25,0],["2020-09-18",3401.25,3401.25,3401.25,3401.25,0],["2020-09-21",3401.25,3401.25,3401.25,3401.25,0],["2020-09-22",3231.19,3231.19,3231.19,3231.19,2000],["2020-09-23",3231.19,3231.19,3231.19,3231.19,600],["2020-09-24",3401.25,3401.25,3401.25,3401.25,100],["2020-09-25",3401.25,3401.25,3401.25,3401.25,0],["2020-09-28",3401.25,3401.25,3401.25,3401.25,0],["2020-09-29",3401.25,3656.34,3401.25,3656.34,3100],["2020-09-30",3061.12,3231.19,3061.12,3231.19,10000],["2020-10-01",3146.16,3146.16,2976.09,2976.09,5600],["2020-10-02",2635.97,2635.97,2635.97,2635.97,2100],["2020-10-05",2380.87,2976.09,2380.87,2635.97,2200],["2020-10-06",2976.09,3231.19,2976.09,3231.19,5600],["2020-10-07",3401.25,3656.34,3401.25,3656.34,91400],["2020-10-08",4166.53,4166.53,4081.5,4081.5,58200],["2020-10-09",3826.41,3996.47,3571.31,3996.47,45900],["2020-10-12",3656.34,3656.34,3146.16,3571.31,23100],["2020-10-13",3571.31,3656.34,3231.19,3486.28,2800],["2020-10-14",3231.19,3316.22,2976.09,3316.22,17400],["2020-10-15",3401.25,3401.25,3061.12,3146.16,20500],["2020-10-16",3316.22,3401.25,3061.12,3401.25,800],["2020-10-19",2806.03,3231.19,2806.03,3231.19,3800],["2020-10-20",3316.22,3316.22,3316.22,3316.22,300],["2020-10-21",3401.25,3401.25,3316.22,3316.22,7300],["2020-10-22",3316.22,3316.22,3316.22,3316.22,200],["2020-10-23",3316.22,3316.22,2976.09,3231.19,4700],["2020-10-26",3401.25,3401.25,3316.22,3316.22,8800],["2020-10-27",3316.22,3316.22,3061.12,3146.16,8200],["2020-10-28",3146.16,3316.22,3061.12,3231.19,7900],["2020-10-29",3571.31,3571.31,3571.31,3571.31,123600],["2020-10-30",4081.5,4081.5,4081.5,4081.5,27300],["2020-11-02",4676.72,4676.72,4676.72,4676.72,41500],["2020-11-03",5356.97,5356.97,3996.47,4251.56,37300],["2020-11-04",4081.5,4506.66,4081.5,4251.56,14200],["2020-11-05",3571.31,4336.59,3486.28,4251.56,14000],["2020-11-06",4251.56,4251.56,4166.53,4251.56,9200],["2020-11-09",4761.75,4761.75,3996.47,4421.62,12300],["2020-11-10",3911.44,4166.53,3826.41,4166.53,6400],["2020-11-11",3996.47,3996.47,3656.34,3996.47,3100],["2020-11-12",3741.37,3996.47,3741.37,3741.37,17100],["2020-11-13",3741.37,3996.47,3741.37,3741.37,8700],["2020-11-16",3741.37,3741.37,3656.34,3656.34,1500],["2020-11-17",3741.37,3741.37,3741.37,3741.37,1400],["2020-11-18",3741.37,3741.37,3656.34,3741.37,4100],["2020-11-19",3656.34,3741.37,3656.34,3741.37,2700],["2020-11-20",3656.34,3656.34,3571.31,3656.34,10500],["2020-11-23",3656.34,3826.41,3571.31,3656.34,16000],["2020-11-24",3656.34,3656.34,3486.28,3656.34,3600],["2020-11-25",3401.25,3826.41,3401.25,3826.41,1200],["2020-11-26",3741.37,3741.37,3571.31,3741.37,7500],["2020-11-27",3571.31,3741.37,3571.31,3741.37,700],["2020-11-30",3486.28,3656.34,3486.28,3656.34,1500],["2020-12-01",3741.37,3741.37,3401.25,3741.37,700],["2020-12-02",3741.37,3741.37,3231.19,3316.22,6600],["2020-12-03",3401.25,3401.25,3401.25,3401.25,1000],["2020-12-04",3401.25,3401.25,3401.25,3401.25,0],["2020-12-07",3741.37,3741.37,3231.19,3231.19,9000],["2020-12-08",3316.22,3486.28,3316.22,3486.28,1100],["2020-12-09",3316.22,3486.28,2891.06,2976.09,66300],["2020-12-10",3316.22,3316.22,3061.12,3061.12,4600],["2020-12-11",3401.25,3401.25,3401.25,3401.25,100],["2020-12-14",2976.09,3231.19,2976.09,3146.16,13200],["2020-12-15",3061.12,3401.25,3061.12,3146.16,16400],["2020-12-16",3401.25,3401.25,3146.16,3146.16,4300],["2020-12-17",3146.16,3146.16,2976.09,3061.12,15400],["2020-12-18",3061.12,3231.19,3061.12,3061.12,4500],["2020-12-21",3146.16,3231.19,3061.12,3146.16,16600],["2020-12-22",3231.19,3231.19,3061.12,3061.12,8800],["2020-12-23",3146.16,3316.22,3061.12,3146.16,3300],["2020-12-24",3061.12,3061.12,3061.12,3061.12,700],["2020-12-25",3061.12,3146.16,3061.12,3146.16,2600],["2020-12-28",3231.19,3231.19,3061.12,3061.12,1400],["2020-12-29",3146.16,3146.16,2721.0,3146.16,11800],["2020-12-30",3146.16,3146.16,3061.12,3146.16,18800],["2020-12-31",3061.12,3146.16,2976.09,3146.16,3300],["2021-01-04",3146.16,3146.16,3061.12,3146.16,11700],["2021-01-05",3316.22,3316.22,3146.16,3146.16,4600],["2021-01-06",3146.16,3571.31,3146.16,3571.31,55400],["2021-01-07",3401.25,3826.41,3401.25,3826.41,31300],["2021-01-08",3826.41,3826.41,3656.34,3826.41,18500],["2021-01-11",3826.41,3911.44,3826.41,3911.44,11300],["2021-01-12",3911.44,3911.44,3741.37,3741.37,8800],["2021-01-13",3826.41,3826.41,3486.28,3571.31,6200],["2021-01-14",3316.22,3656.34,3231.19,3656.34,29760],["2021-01-15",3741.37,4081.5,3741.37,4081.5,32100],["2021-01-18",4166.53,4336.59,4166.53,4336.59,25300],["2021-01-19",4591.69,4591.69,3741.37,4506.66,15400],["2021-01-20",4251.56,4251.56,4251.56,4251.56,0],["2021-01-21",4676.72,4676.72,4251.56,4251.56,4000],["2021-01-22",3826.41,4251.56,3656.34,3996.47,11300],["2021-01-25",3741.37,4251.56,3741.37,3996.47,5600],["2021-01-26",3656.34,3656.34,3656.34,3656.34,200],["2021-01-27",3401.25,3401.25,3401.25,3401.25,700],["2021-01-28",3316.22,3316.22,2891.06,2891.06,10300],["2021-01-29",3231.19,3571.31,3146.16,3571.31,2600],["2021-02-01",2976.09,3571.31,2806.03,3571.31,9900],["2021-02-02",2635.97,2891.06,2635.97,2806.03,300],["2021-02-03",2721.0,3146.16,2721.0,3146.16,5600],["2021-02-04",3486.28,3571.31,3486.28,3571.31,16200],["2021-02-05",3401.25,3401.25,3146.16,3231.19,6900],["2021-02-08",3571.31,3656.34,3571.31,3656.34,1600],["2021-02-09",3231.19,3231.19,3231.19,3231.19,600],["2021-02-17",3571.31,3656.34,3571.31,3656.34,7900],["2021-02-18",3571.31,3826.41,3401.25,3401.25,8500],["2021-02-19",3656.34,3656.34,3656.34,3656.34,100],["2021-02-22",3656.34,3656.34,3231.19,3401.25,6300],["2021-02-23",3401.25,3401.25,3401.25,3401.25,500],["2021-02-24",3656.34,3656.34,3486.28,3571.31,1200],["2021-02-25",3401.25,3401.25,3401.25,3401.25,500],["2021-02-26",3401.25,3401.25,3401.25,3401.25,1000],["2021-03-01",3401.25,3401.25,3231.19,3231.19,9100],["2021-03-02",3486.28,3486.28,3316.22,3401.25,5400],["2021-03-03",3656.34,3656.34,3316.22,3316.22,2600],["2021-03-04",3316.22,3401.25,3316.22,3401.25,7500],["2021-03-05",3401.25,3401.25,3401.25,3401.25,3900],["2021-03-08",3571.31,3656.34,3571.31,3656.34,1100],["2021-03-09",3656.34,4081.5,3656.34,4081.5,24600],["2021-03-10",4251.56,4251.56,4251.56,4251.56,1700],["2021-03-11",3826.41,3826.41,3826.41,3826.41,100],["2021-03-12",3911.44,3996.47,3741.37,3996.47,2700],["2021-03-15",3826.41,3826.41,3826.41,3826.41,3602],["2021-03-16",3826.41,3826.41,3826.41,3826.41,0],["2021-03-17",3826.41,3826.41,3826.41,3826.41,0],["2021-03-18",4251.56,4251.56,4251.56,4251.56,100],["2021-03-19",3656.34,3656.34,3656.34,3656.34,1900],["2021-03-22",3656.34,3996.47,3656.34,3996.47,200],["2021-03-23",3656.34,3656.34,3401.25,3401.25,2700],["2021-03-24",3826.41,3826.41,3826.41,3826.41,1800],["2021-03-25",4251.56,4251.56,4251.56,4251.56,100],["2021-03-26",4251.56,4251.56,4251.56,4251.56,0],["2021-03-29",3656.34,4166.53,3656.34,4166.53,1800],["2021-03-30",4081.5,4081.5,4081.5,4081.5,0],["2021-03-31",3741.37,3826.41,3741.37,3826.41,11100],["2021-04-01",3741.37,3826.41,3741.37,3826.41,5600],["2021-04-02",3826.41,3826.41,3826.41,3826.41,2200],["2021-04-05",3741.37,3741.37,3741.37,3741.37,1500],["2021-04-06",3741.37,3911.44,3741.37,3911.44,2200],["2021-04-07",3911.44,4336.59,3911.44,4336.59,41300],["2021-04-08",4846.78,4846.78,4761.75,4846.78,46100],["2021-04-09",5271.94,5356.97,4591.69,4931.81,12700],["2021-04-12",4931.81,4931.81,4676.72,4846.78,36500],["2021-04-13",5016.84,5101.87,5016.84,5101.87,14900],["2021-04-14",4676.72,5697.09,4676.72,5697.09,400],["2021-04-15",5442.0,5442.0,4931.81,4931.81,10900],["2021-04-16",4931.81,4931.81,4506.66,4846.78,4000],["2021-04-19",4761.75,4846.78,4761.75,4761.75,4900],["2021-04-20",4761.75,4931.81,4761.75,4931.81,2700],["2021-04-22",4846.78,4846.78,4846.78,4846.78,0],["2021-04-23",4846.78,4846.78,4846.78,4846.78,0],["2021-04-26",4846.78,4846.78,4846.78,4846.78,0],["2021-04-27",4846.78,4846.78,4846.78,4846.78,0],["2021-04-28",4846.78,4846.78,4846.78,4846.78,0],["2021-04-29",4761.75,5271.94,4761.75,5271.94,9100],["2021-05-04",5271.94,5271.94,5271.94,5271.94,200],["2021-05-05",5271.94,5271.94,5271.94,5271.94,0],["2021-05-06",5271.94,5271.94,5271.94,5271.94,0],["2021-05-07",5271.94,5356.97,4931.81,4931.81,13100],["2021-05-10",5186.91,5186.91,5186.91,5186.91,0],["2021-05-11",4931.81,5101.87,4931.81,5101.87,1600],["2021-05-12",4336.59,4336.59,4336.59,4336.59,9000],["2021-05-13",3826.41,4421.62,3741.37,4421.62,8700],["2021-05-14",4421.62,4421.62,3401.25,3401.25,20100],["2021-05-17",3996.47,3996.47,3996.47,3996.47,2700],["2021-05-18",3996.47,3996.47,3996.47,3996.47,3600],["2021-05-19",3996.47,3996.47,3911.44,3911.44,12400],["2021-05-20",3486.28,3996.47,3486.28,3996.47,400],["2021-05-21",3911.44,3911.44,3826.41,3826.41,2100],["2021-05-24",3571.31,3826.41,3486.28,3826.41,12300],["2021-05-25",3486.28,3571.31,3401.25,3401.25,29800],["2021-05-26",3571.31,3826.41,3401.25,3826.41,9900],["2021-05-27",3486.28,3486.28,3401.25,3401.25,7900],["2021-05-28",3571.31,3571.31,3316.22,3401.25,7600],["2021-05-31",3231.19,3316.22,2976.09,3316.22,6800],["2021-06-01",3316.22,3486.28,3231.19,3486.28,19300],["2021-06-02",3486.28,3741.37,3486.28,3741.37,26100],["2021-06-03",3656.34,3911.44,3656.34,3911.44,6300],["2021-06-04",3826.41,3826.41,3656.34,3656.34,5300],["2021-06-07",3401.25,3826.41,3401.25,3826.41,4300],["2021-06-08",3826.41,3826.41,3656.34,3656.34,10300],["2021-06-09",3741.37,3741.37,3741.37,3741.37,0],["2021-06-10",3656.34,3741.37,3571.31,3741.37,600],["2021-06-11",3486.28,3656.34,3486.28,3656.34,2300],["2021-06-14",3401.25,3401.25,3401.25,3401.25,5200],["2021-06-15",3401.25,3486.28,3401.25,3486.28,5300],["2021-06-16",3401.25,3401.25,3401.25,3401.25,2000],["2021-06-17",3486.28,3486.28,3486.28,3486.28,6800],["2021-06-18",3741.37,3741.37,3741.37,3741.37,800],["2021-06-21",3486.28,3571.31,3401.25,3571.31,7100],["2021-06-22",3571.31,3741.37,3571.31,3571.31,7800],["2021-06-23",3656.34,3656.34,3656.34,3656.34,3200],["2021-06-24",3741.37,3741.37,3741.37,3741.37,1800],["2021-06-25",3486.28,3741.37,3486.28,3741.37,600],["2021-06-28",3486.28,4081.5,3486.28,3996.47,16000],["2021-06-29",3996.47,4336.59,3996.47,3996.47,93200],["2021-06-30",4336.59,4336.59,3826.41,4251.56,7100],["2021-07-01",4251.56,4251.56,3911.44,4081.5,1400],["2021-07-02",4421.62,4421.62,3656.34,3996.47,15200],["2021-07-05",3401.25,3996.47,3401.25,3401.25,4500],["2021-07-06",3996.47,3996.47,3231.19,3231.19,38700],["2021-07-07",3316.22,3316.22,3316.22,3316.22,2400],["2021-07-08",3741.37,3741.37,3401.25,3401.25,8700],["2021-07-09",3401.25,3401.25,3231.19,3401.25,15500],["2021-07-12",3231.19,3231.19,2976.09,3231.19,10900],["2021-07-13",3061.12,3316.22,3061.12,3316.22,19900],["2021-07-14",3146.16,3316.22,3146.16,3316.22,7400],["2021-07-15",3316.22,3316.22,3316.22,3316.22,1800],["2021-07-16",3316.22,3316.22,3316.22,3316.22,600],["2021-07-19",3231.19,3316.22,3146.16,3316.22,5600],["2021-07-20",3061.12,3231.19,3061.12,3231.19,800],["2021-07-21",3146.16,3316.22,3061.12,3231.19,12400],["2021-07-22",3316.22,3316.22,3231.19,3316.22,12700],["2021-07-23",3316.22,3316.22,3316.22,3316.22,600],["2021-07-26",3231.19,3316.22,3231.19,3316.22,1700],["2021-07-27",3316.22,3316.22,3231.19,3316.22,1300],["2021-07-28",3316.22,3316.22,3316.22,3316.22,5000],["2021-07-29",3316.22,3316.22,3316.22,3316.22,200],["2021-07-30",3231.19,3316.22,3231.19,3316.22,9700],["2021-08-02",3316.22,3316.22,3146.16,3316.22,1700],["2021-08-03",3316.22,3316.22,3146.16,3316.22,4600],["2021-08-04",3316.22,3316.22,3231.19,3316.22,10900],["2021-08-05",3316.22,3571.31,3231.19,3571.31,9200],["2021-08-06",3316.22,3401.25,3231.19,3316.22,33500],["2021-08-09",3231.19,3316.22,3146.16,3316.22,76700],["2021-08-10",3231.19,3486.28,3061.12,3486.28,131500],["2021-08-11",3486.28,3656.34,3486.28,3656.34,55500],["2021-08-12",4166.53,4166.53,3656.34,4166.53,135800],["2021-08-13",4251.56,4251.56,3571.31,3741.37,75600],["2021-08-16",3741.37,3741.37,3656.34,3656.34,30500],["2021-08-17",3656.34,4166.53,3401.25,4166.53,39200],["2021-08-18",3826.41,3996.47,3741.37,3911.44,23200],["2021-08-19",3826.41,3996.47,3826.41,3826.41,13800],["2021-08-20",3656.34,3911.44,3571.31,3826.41,96100],["2021-08-23",3826.41,3996.47,3486.28,3826.41,47200],["2021-08-24",3656.34,3741.37,3571.31,3741.37,13700],["2021-08-25",3656.34,4081.5,3656.34,4081.5,124000],["2021-08-26",4081.5,4251.56,3826.41,3996.47,68400],["2021-08-27",3826.41,3996.47,3741.37,3826.41,50100],["2021-08-30",3826.41,4081.5,3741.37,4081.5,74200],["2021-08-31",4081.5,4166.53,3826.41,3996.47,20300],["2021-09-01",3911.44,4336.59,3911.44,4251.56,99300],["2021-09-06",4506.66,4846.78,4506.66,4846.78,155100],["2021-09-07",5101.87,5271.94,4676.72,4676.72,112800],["2021-09-08",4421.62,4591.69,4336.59,4336.59,82000],["2021-09-09",3996.47,4506.66,3996.47,4421.62,65900],["2021-09-10",4506.66,4846.78,4506.66,4676.72,45800],["2021-09-13",4676.72,5271.94,4591.69,5271.94,167500],["2021-09-14",5782.12,5782.12,5016.84,5782.12,90200],["2021-09-15",5782.12,6037.22,5612.06,6037.22,131700],["2021-09-16",6887.53,6887.53,6887.53,6887.53,42800],["2021-09-17",7907.91,7907.91,5952.19,6632.44,197400],["2021-09-20",6632.44,6802.5,6037.22,6207.28,79400],["2021-09-21",6547.41,6547.41,5612.06,6207.28,102400],["2021-09-22",6207.28,6972.56,6122.25,6972.56,175000],["2021-09-23",7142.62,7142.62,6377.34,6632.44,37200],["2021-09-24",6122.25,6717.47,5867.16,5952.19,68800],["2021-09-27",5952.19,5952.19,5271.94,5271.94,95900],["2021-09-28",5271.94,5952.19,4931.81,5782.12,62000],["2021-09-29",5952.19,6122.25,5697.09,5952.19,62100],["2021-09-30",5952.19,6377.34,5867.16,6292.31,156700],["2021-10-01",6122.25,6377.34,5952.19,5952.19,66400],["2021-10-04",6037.22,6887.53,6037.22,6717.47,216900],["2021-10-05",6547.41,6972.56,6292.31,6462.37,107300],["2021-10-06",6802.5,6802.5,6122.25,6377.34,55800],["2021-10-07",6292.31,6292.31,5952.19,6037.22,88800],["2021-10-08",5952.19,6037.22,5697.09,5782.12,62900],["2021-10-11",5952.19,6207.28,5782.12,5952.19,26700],["2021-10-12",5952.19,6122.25,5867.16,5867.16,35500],["2021-10-13",5867.16,5952.19,5697.09,5697.09,46500],["2021-10-14",5782.12,5952.19,5782.12,5867.16,82400],["2021-10-15",5867.16,5867.16,5697.09,5782.12,48300],["2021-10-18",5782.12,5782.12,5697.09,5697.09,41800],["2021-10-19",5697.09,5782.12,5101.87,5527.03,78200],["2021-10-20",5527.03,6207.28,5271.94,6037.22,107000],["2021-10-21",5952.19,6122.25,5867.16,5867.16,52500],["2021-10-22",5952.19,6802.5,5867.16,6802.5,309700],["2021-10-25",7227.66,7227.66,6547.41,6547.41,141500],["2021-10-26",6547.41,6632.44,6377.34,6547.41,63900],["2021-10-27",6292.31,6632.44,6292.31,6462.37,87200],["2021-10-28",6462.37,6632.44,6292.31,6462.37,95000],["2021-10-29",6547.41,7397.72,6547.41,7397.72,362700],["2021-11-01",7567.78,7737.84,7142.62,7567.78,139200],["2021-11-02",7482.75,7652.81,7227.66,7567.78,95600],["2021-11-03",7482.75,7482.75,6972.56,7142.62,136000],["2021-11-04",7227.66,7227.66,6802.5,7142.62,128200],["2021-11-05",7227.66,7227.66,6632.44,6972.56,70300],["2021-11-08",6972.56,7482.75,6887.53,7397.72,103800],["2021-11-09",7397.72,7652.81,7142.62,7312.69,92900],["2021-11-10",7397.72,7397.72,7057.59,7057.59,57800],["2021-11-11",7057.59,7652.81,6972.56,7567.78,132300],["2021-11-12",7567.78,8248.03,7397.72,7992.94,114100],["2021-11-15",8163.0,8928.28,7992.94,8928.28,344600],["2021-11-16",8928.28,8928.28,8333.06,8503.12,257700],["2021-11-17",8843.25,8843.25,8418.09,8673.19,41000],["2021-11-18",8673.19,8758.22,8163.0,8503.12,94600],["2021-11-19",8503.12,8843.25,8163.0,8588.16,127800],["2021-11-22",8673.19,8673.19,7992.94,7992.94,70400],["2021-11-23",7142.62,8163.0,7142.62,7992.94,28700],["2021-11-24",8077.97,8077.97,7652.81,7822.87,42500],["2021-11-25",7482.75,7992.94,7482.75,7822.87,50500],["2021-11-26",7482.75,8077.97,7482.75,7737.84,89100],["2021-11-29",7652.81,7822.87,7397.72,7397.72,63600],["2021-11-30",7567.78,7907.91,7482.75,7737.84,68600],["2021-12-01",7652.81,8333.06,7567.78,8163.0,122000],["2021-12-02",7822.87,8418.09,7737.84,8163.0,32500],["2021-12-03",8248.03,8248.03,7652.81,7652.81,80500],["2021-12-06",7482.75,7567.78,7227.66,7227.66,49900],["2021-12-07",7397.72,7567.78,7227.66,7482.75,13300],["2021-12-08",7227.66,7397.72,7227.66,7227.66,25700],["2021-12-09",7227.66,7482.75,7057.59,7397.72,34500],["2021-12-10",7822.87,7822.87,7312.69,7397.72,37400],["2021-12-13",7482.75,7567.78,7312.69,7397.72,29400],["2021-12-14",7482.75,7567.78,7312.69,7397.72,24200],["2021-12-15",7397.72,7737.84,7312.69,7567.78,49000],["2021-12-16",7312.69,7567.78,7312.69,7567.78,87000],["2021-12-17",7227.66,7482.75,7227.66,7312.69,29600],["2021-12-20",7312.69,7397.72,7142.62,7227.66,52400],["2021-12-21",7227.66,7227.66,7057.59,7057.59,35500],["2021-12-22",7142.62,7482.75,7142.62,7312.69,55100],["2021-12-23",7397.72,7397.72,7142.62,7312.69,44700],["2021-12-24",7312.69,7397.72,7057.59,7312.69,61300],["2021-12-27",7142.62,7227.66,6972.56,7227.66,31000],["2021-12-28",7397.72,7397.72,7227.66,7397.72,29500],["2021-12-29",7397.72,7907.91,7312.69,7822.87,151900],["2021-12-30",7822.87,8333.06,7652.81,7907.91,108800],["2021-12-31",8248.03,8248.03,7822.87,7907.91,50100],["2022-01-04",7822.87,7992.94,7737.84,7907.91,61300],["2022-01-05",7822.87,7992.94,7652.81,7907.91,70900],["2022-01-06",7907.91,7907.91,7652.81,7822.87,55500],["2022-01-07",7907.91,8843.25,7652.81,8588.16,264200],["2022-01-10",8503.12,9268.41,8503.12,8673.19,356300],["2022-01-11",8503.12,8843.25,8503.12,8503.12,137000],["2022-01-12",8503.12,8503.12,7652.81,7907.91,109700],["2022-01-13",8163.0,8163.0,7482.75,7482.75,80700],["2022-01-14",7142.62,8077.97,7142.62,8077.97,20000],["2022-01-17",7567.78,7652.81,6887.53,7227.66,45300],["2022-01-18",7227.66,7227.66,6377.34,6887.53,26200],["2022-01-19",6887.53,6972.56,6802.5,6802.5,12100],["2022-01-20",6377.34,7397.72,6377.34,7227.66,9600],["2022-01-21",7482.75,7737.84,7142.62,7227.66,12200],["2022-01-24",7737.84,7737.84,6717.47,6717.47,18400],["2022-01-25",7567.78,7567.78,6292.31,6717.47,19300],["2022-01-26",6462.37,7227.66,6207.28,6292.31,29300],["2022-01-27",6292.31,6972.56,6122.25,6462.37,5400],["2022-01-28",6207.28,6717.47,6122.25,6207.28,10700],["2022-02-07",6972.56,7057.59,6802.5,6802.5,7800],["2022-02-08",6972.56,6972.56,6377.34,6462.37,45300],["2022-02-09",6462.37,6547.41,6377.34,6377.34,41300],["2022-02-10",6462.37,6462.37,5952.19,6122.25,70000],["2022-02-11",6377.34,6887.53,6377.34,6887.53,70400],["2022-02-14",6802.5,6802.5,6547.41,6717.47,25800],["2022-02-15",6547.41,6547.41,6207.28,6377.34,21600],["2022-02-16",6292.31,6547.41,6207.28,6292.31,47400],["2022-02-17",6632.44,6632.44,6122.25,6377.34,15100],["2022-02-18",6122.25,6547.41,6122.25,6462.37,21400],["2022-02-21",6207.28,6632.44,6207.28,6547.41,16800],["2022-02-22",6547.41,6547.41,6207.28,6462.37,22100],["2022-02-23",6292.31,6717.47,6292.31,6547.41,64400],["2022-02-24",6632.44,6632.44,6207.28,6207.28,26000],["2022-02-25",6377.34,6462.37,6292.31,6377.34,22000],["2022-02-28",6377.34,6717.47,6377.34,6547.41,48200],["2022-03-01",6717.47,7482.75,6717.47,6887.53,61800],["2022-03-02",7057.59,7057.59,6632.44,6632.44,11600],["2022-03-03",6717.47,7652.81,6462.37,7652.81,332400],["2022-03-04",8248.03,8333.06,7652.81,7822.87,101400],["2022-03-07",8077.97,8163.0,7822.87,8077.97,110000],["2022-03-08",8248.03,8248.03,7312.69,7397.72,134200],["2022-03-09",7397.72,7482.75,7057.59,7482.75,75000],["2022-03-10",7227.66,7822.87,7227.66,7737.84,64100],["2022-03-11",7652.81,7907.91,7482.75,7482.75,64400],["2022-03-14",7567.78,7567.78,6972.56,6972.56,23600],["2022-03-15",6972.56,7227.66,6802.5,7227.66,24000],["2022-03-16",7482.75,7907.91,7142.62,7312.69,83300],["2022-03-17",7227.66,7822.87,7227.66,7227.66,7900],["2022-03-18",7227.66,7482.75,7227.66,7397.72,24300],["2022-03-21",7397.72,7397.72,7227.66,7397.72,40400],["2022-03-22",7397.72,7567.78,7312.69,7567.78,77700],["2022-03-23",7567.78,7567.78,7312.69,7312.69,25800],["2022-03-24",7227.66,7482.75,7227.66,7397.72,25800],["2022-03-25",7312.69,7567.78,7227.66,7227.66,22400],["2022-03-28",7312.69,7567.78,7057.59,7312.69,15800],["2022-03-29",7227.66,7312.69,7227.66,7312.69,37600],["2022-03-30",7227.66,7397.72,7227.66,7312.69,16300],["2022-03-31",7482.75,8077.97,7397.72,7397.72,43500],["2022-04-01",7227.66,7397.72,7142.62,7312.69,31000],["2022-04-04",7227.66,7227.66,7227.66,7227.66,7300],["2022-04-05",7227.66,7397.72,7142.62,7227.66,27200],["2022-04-06",7227.66,7397.72,7227.66,7312.69,26400],["2022-04-07",7482.75,7482.75,7227.66,7227.66,8000],["2022-04-08",7142.62,7227.66,6887.53,7057.59,9400],["2022-04-12",7057.59,7397.72,6292.31,6887.53,8300],["2022-04-13",6802.5,7312.69,6717.47,6717.47,1100],["2022-04-14",7057.59,7057.59,7057.59,7057.59,4600],["2022-04-15",7227.66,7227.66,6802.5,6802.5,7700],["2022-04-18",6802.5,6802.5,5952.19,6292.31,13700],["2022-04-19",6547.41,6547.41,6547.41,6547.41,800],["2022-04-20",6377.34,6547.41,6122.25,6292.31,3600],["2022-04-21",5952.19,5952.19,5442.0,5442.0,11000],["2022-04-22",4931.81,6207.28,4931.81,5952.19,58200],["2022-04-25",6122.25,6122.25,6122.25,6122.25,100],["2022-04-26",6122.25,6122.25,6122.25,6122.25,0],["2022-04-27",5527.03,5867.16,5271.94,5527.03,33200],["2022-04-28",5952.19,6122.25,5867.16,5867.16,3200],["2022-04-29",6037.22,6122.25,5867.16,5867.16,2400],["2022-05-04",5697.09,6292.31,5697.09,6122.25,6800],["2022-05-05",6377.34,6377.34,5867.16,6037.22,5300],["2022-05-06",5867.16,5867.16,5186.91,5697.09,11100],["2022-05-09",5016.84,5016.84,4676.72,4676.72,31800],["2022-05-10",4676.72,4676.72,4081.5,4081.5,115800],["2022-05-11",4421.62,4676.72,4336.59,4676.72,3700],["2022-05-12",4506.66,4506.66,4081.5,4251.56,5100],["2022-05-13",4166.53,4166.53,3571.31,3571.31,36300],["2022-05-16",4166.53,4166.53,4166.53,4166.53,30400],["2022-05-17",4761.75,4761.75,4676.72,4761.75,18200],["2022-05-18",5442.0,5442.0,4761.75,4931.81,12400],["2022-05-19",4421.62,5016.84,4421.62,4761.75,7200],["2022-05-20",4251.56,4846.78,4251.56,4676.72,14000],["2022-05-23",4421.62,4421.62,4421.62,4421.62,1500],["2022-05-24",4421.62,4421.62,4421.62,4421.62,4600],["2022-05-25",4506.66,4761.75,4336.59,4761.75,12200],["2022-05-26",4591.69,5041.85,4591.69,5041.85,3900],["2022-05-27",5041.85,5041.85,4501.65,4681.72,4700],["2022-05-30",5041.85,5041.85,4771.75,4771.75,900],["2022-05-31",4951.82,4951.82,4951.82,4951.82,200],["2022-06-01",5401.98,5401.98,4591.69,4951.82,2900],["2022-06-02",4771.75,4771.75,4141.52,4771.75,8900],["2022-06-03",4681.72,4681.72,4681.72,4681.72,300],["2022-06-06",4501.65,4951.82,4501.65,4771.75,800],["2022-06-07",4411.62,4771.75,4231.55,4681.72,4500],["2022-06-08",4321.59,4771.75,4321.59,4501.65,5700],["2022-06-09",4501.65,4591.69,4501.65,4501.65,2500],["2022-06-10",4861.79,4861.79,4771.75,4771.75,600],["2022-06-13",4591.69,4591.69,4141.52,4141.52,11600],["2022-06-14",4861.79,4861.79,4231.55,4501.65,1400],["2022-06-15",4501.65,4501.65,4051.49,4051.49,17200],["2022-06-16",4681.72,4681.72,4501.65,4501.65,400],["2022-06-17",4501.65,4501.65,4051.49,4051.49,18400],["2022-06-20",4231.55,4231.55,3781.39,4141.52,2300],["2022-06-21",3691.36,4321.59,3601.32,3601.32,800],["2022-06-22",4231.55,4231.55,4141.52,4141.52,300],["2022-06-23",4321.59,4321.59,4141.52,4141.52,1300],["2022-06-24",4321.59,4501.65,4141.52,4231.55,4100],["2022-06-27",4231.55,4231.55,4231.55,4231.55,3300],["2022-06-28",4501.65,4501.65,4231.55,4231.55,2200],["2022-06-29",4321.59,4321.59,4321.59,4321.59,0],["2022-06-30",4501.65,4501.65,4141.52,4141.52,7400],["2022-07-01",3691.36,3961.46,3691.36,3691.36,3300],["2022-07-04",4321.59,4321.59,3781.39,3781.39,1100],["2022-07-05",3781.39,4141.52,3331.22,3781.39,28000],["2022-07-06",3961.46,3961.46,3241.19,3241.19,9500],["2022-07-07",3691.36,3691.36,3601.32,3601.32,4600],["2022-07-08",3781.39,3781.39,3511.29,3511.29,8400],["2022-07-11",3601.32,3781.39,3511.29,3511.29,2000],["2022-07-12",3601.32,3601.32,3601.32,3601.32,1000],["2022-07-13",3781.39,3781.39,3511.29,3601.32,2900],["2022-07-14",3691.36,3691.36,3421.26,3421.26,500],["2022-07-15",3691.36,3691.36,3511.29,3511.29,8100],["2022-07-18",3691.36,3691.36,3691.36,3691.36,300],["2022-07-19",3691.36,3871.42,3691.36,3871.42,3400],["2022-07-20",3781.39,3871.42,3781.39,3781.39,13700],["2022-07-21",3871.42,4231.55,3871.42,4231.55,500],["2022-07-22",4051.49,4051.49,3961.46,3961.46,2100],["2022-07-25",3781.39,4051.49,3691.36,4051.49,4300],["2022-07-26",4051.49,4051.49,3781.39,3781.39,2400],["2022-07-27",3871.42,4051.49,3781.39,4051.49,2400],["2022-07-28",4051.49,4321.59,3961.46,4051.49,12500],["2022-07-29",3871.42,4141.52,3781.39,3871.42,15800],["2022-08-01",3871.42,4051.49,3871.42,3961.46,4600],["2022-08-02",3871.42,3961.46,3871.42,3961.46,4100],["2022-08-03",3871.42,3871.42,3781.39,3871.42,3900],["2022-08-04",4051.49,4051.49,3871.42,3871.42,11100],["2022-08-05",4051.49,4141.52,4051.49,4141.52,15900],["2022-08-08",4411.62,4411.62,4051.49,4231.55,8700],["2022-08-09",4231.55,4321.59,4141.52,4231.55,5400],["2022-08-10",4411.62,4411.62,4051.49,4321.59,11100],["2022-08-11",4411.62,4501.65,4231.55,4411.62,15900],["2022-08-12",4501.65,4861.79,4141.52,4591.69,22300],["2022-08-15",4321.59,4501.65,4321.59,4411.62,4800],["2022-08-16",4411.62,4411.62,4231.55,4231.55,10700],["2022-08-17",4141.52,4231.55,4141.52,4141.52,6200],["2022-08-18",4141.52,4231.55,4141.52,4141.52,5900],["2022-08-19",4231.55,4231.55,4141.52,4231.55,3500],["2022-08-22",4141.52,4141.52,3691.36,4051.49,17100],["2022-08-23",4051.49,4141.52,3961.46,4141.52,10300],["2022-08-24",4141.52,4231.55,4051.49,4051.49,800],["2022-08-25",4141.52,4141.52,4051.49,4051.49,10300],["2022-08-26",4141.52,4231.55,4051.49,4141.52,21800],["2022-08-29",4231.55,4321.59,3961.46,4051.49,7900],["2022-08-30",4141.52,4231.55,4141.52,4141.52,7000],["2022-08-31",4231.55,4231.55,4141.52,4231.55,22200],["2022-09-05",4231.55,4231.55,4231.55,4231.55,5100],["2022-09-06",4321.59,4411.62,4231.55,4231.55,9900],["2022-09-07",4321.59,4321.59,4051.49,4141.52,8100],["2022-09-08",4051.49,4231.55,4051.49,4231.55,1500],["2022-09-09",4231.55,4321.59,4051.49,4141.52,13700],["2022-09-12",4231.55,4231.55,3961.46,4051.49,9400],["2022-09-13",4051.49,4141.52,4051.49,4141.52,1300],["2022-09-14",4141.52,4141.52,4141.52,4141.52,800],["2022-09-15",4051.49,4051.49,4051.49,4051.49,2200],["2022-09-16",3961.46,3961.46,3871.42,3961.46,6600],["2022-09-19",3871.42,3871.42,3511.29,3871.42,8400],["2022-09-20",4051.49,4051.49,3961.46,3961.46,2000],["2022-09-21",3871.42,3871.42,3871.42,3871.42,500],["2022-09-22",3871.42,3961.46,3871.42,3961.46,2400],["2022-09-23",4051.49,4051.49,3961.46,3961.46,900],["2022-09-26",3871.42,3961.46,3871.42,3871.42,2700],["2022-09-27",3781.39,3781.39,3691.36,3691.36,20800],["2022-09-28",3691.36,3781.39,3601.32,3691.36,3700],["2022-09-29",3691.36,3691.36,3511.29,3601.32,4800],["2022-09-30",3511.29,3511.29,3061.12,3331.22,21100],["2022-10-03",3331.22,3331.22,3241.19,3241.19,5200],["2022-10-04",3331.22,3421.26,3241.19,3421.26,1800],["2022-10-05",3421.26,3421.26,2971.09,3241.19,2000],["2022-10-06",3241.19,3331.22,3151.16,3331.22,2000],["2022-10-07",3151.16,3151.16,2971.09,3151.16,6000],["2022-10-10",2971.09,3151.16,2791.03,2971.09,8400],["2022-10-11",3241.19,3241.19,2971.09,2971.09,2100],["2022-10-12",3241.19,3241.19,3151.16,3151.16,1200],["2022-10-13",3151.16,3151.16,3151.16,3151.16,0],["2022-10-14",3421.26,3421.26,3421.26,3421.26,100],["2022-10-17",3241.19,3241.19,2971.09,3061.12,17500],["2022-10-18",2971.09,3151.16,2971.09,3061.12,7800],["2022-10-19",3331.22,3331.22,3331.22,3331.22,100],["2022-10-20",2971.09,3241.19,2971.09,3241.19,200],["2022-10-21",3331.22,3331.22,3331.22,3331.22,100],["2022-10-24",3151.16,3151.16,3151.16,3151.16,200],["2022-10-25",3151.16,3151.16,2791.03,2881.06,1600],["2022-10-26",2881.06,3151.16,2881.06,2971.09,700],["2022-10-27",2700.99,2971.09,2700.99,2971.09,1400],["2022-10-28",2791.03,3061.12,2700.99,2700.99,9600],["2022-10-31",3151.16,3151.16,3151.16,3151.16,100],["2022-11-01",3151.16,3151.16,3151.16,3151.16,100],["2022-11-02",3151.16,3151.16,3151.16,3151.16,0],["2022-11-03",2791.03,3061.12,2700.99,2881.06,9700],["2022-11-04",2791.03,2791.03,2610.96,2610.96,2000],["2022-11-07",2610.96,2610.96,2610.96,2610.96,3000],["2022-11-08",2700.99,2700.99,2700.99,2700.99,500],["2022-11-09",2700.99,2700.99,2700.99,2700.99,1200],["2022-11-10",2610.96,2610.96,2520.93,2520.93,1700],["2022-11-11",2610.96,2610.96,2610.96,2610.96,300],["2022-11-14",2340.86,2520.93,2340.86,2430.89,3700],["2022-11-15",2340.86,2340.86,2160.79,2160.79,5000],["2022-11-16",2160.79,2340.86,2160.79,2340.86,5300],["2022-11-17",2520.93,2520.93,2250.83,2520.93,1400],["2022-11-18",2430.89,2520.93,2430.89,2430.89,500],["2022-11-21",2700.99,2700.99,2340.86,2340.86,1100],["2022-11-22",2791.03,2791.03,2340.86,2520.93,2500],["2022-11-23",2430.89,2610.96,2430.89,2610.96,800],["2022-11-24",2610.96,2610.96,2250.83,2250.83,2900],["2022-11-25",2520.93,2520.93,2520.93,2520.93,100],["2022-11-28",2520.93,2700.99,2430.89,2700.99,1000],["2022-11-29",2520.93,2791.03,2520.93,2700.99,5200],["2022-11-30",2881.06,2881.06,2700.99,2700.99,2900],["2022-12-01",2881.06,2881.06,2700.99,2791.03,7100],["2022-12-02",2791.03,2791.03,2610.96,2700.99,4800],["2022-12-05",2881.06,2881.06,2610.96,2791.03,2400],["2022-12-06",2791.03,2791.03,2610.96,2610.96,9600],["2022-12-07",2881.06,2881.06,2610.96,2610.96,1000],["2022-12-08",2610.96,2700.99,2520.93,2520.93,15300],["2022-12-09",2700.99,2700.99,2610.96,2610.96,200],["2022-12-12",2700.99,2791.03,2700.99,2700.99,1000],["2022-12-13",2700.99,2700.99,2520.93,2700.99,4700],["2022-12-14",2610.96,2610.96,2610.96,2610.96,4000],["2022-12-15",2791.03,2791.03,2520.93,2520.93,2300],["2022-12-16",2520.93,2700.99,2520.93,2610.96,3100],["2022-12-19",2520.93,2700.99,2520.93,2700.99,200],["2022-12-20",2610.96,2700.99,2340.86,2610.96,6200],["2022-12-21",2610.96,2700.99,2340.86,2340.86,500],["2022-12-22",2430.89,2610.96,2430.89,2610.96,200],["2022-12-23",2610.96,2610.96,2520.93,2520.93,2300],["2022-12-26",2430.89,2610.96,2430.89,2610.96,400],["2022-12-27",2520.93,2610.96,2340.86,2340.86,6100],["2022-12-28",2340.86,2430.89,2340.86,2430.89,4900],["2022-12-29",2430.89,2430.89,2430.89,2430.89,1600],["2022-12-30",2430.89,2520.93,2430.89,2430.89,8200],["2023-01-03",2610.96,2610.96,2340.86,2610.96,700],["2023-01-04",2430.89,2610.96,2430.89,2610.96,300],["2023-01-05",2520.93,2520.93,2520.93,2520.93,0],["2023-01-06",2520.93,2520.93,2520.93,2520.93,200],["2023-01-09",2520.93,2520.93,2520.93,2520.93,100],["2023-01-10",2520.93,2520.93,2430.89,2430.89,1000],["2023-01-11",2520.93,2520.93,2250.83,2250.83,3300],["2023-01-12",2340.86,2520.93,2340.86,2520.93,2000],["2023-01-13",2610.96,2610.96,2430.89,2520.93,6800],["2023-01-16",2610.96,2610.96,2610.96,2610.96,100],["2023-01-17",2520.93,2520.93,2430.89,2520.93,3400],["2023-01-18",2520.93,2610.96,2430.89,2520.93,5700],["2023-01-19",2520.93,2610.96,2520.93,2610.96,10000],["2023-01-27",2610.96,2881.06,2610.96,2881.06,71800],["2023-01-30",3151.16,3241.19,3061.12,3241.19,44200],["2023-01-31",3601.32,3601.32,2791.03,3151.16,30300],["2023-02-01",3241.19,3331.22,2700.99,2971.09,23300],["2023-02-02",2791.03,2971.09,2610.96,2971.09,4300],["2023-02-03",2700.99,2971.09,2700.99,2700.99,2300],["2023-02-06",2881.06,2881.06,2881.06,2881.06,100],["2023-02-07",2971.09,2971.09,2610.96,2791.03,11200],["2023-02-08",2700.99,2700.99,2520.93,2610.96,8700],["2023-02-09",2791.03,2791.03,2700.99,2700.99,2100],["2023-02-10",2791.03,2791.03,2520.93,2610.96,4900],["2023-02-13",2700.99,2700.99,2700.99,2700.99,100],["2023-02-14",2700.99,2791.03,2700.99,2791.03,700],["2023-02-15",2700.99,2700.99,2700.99,2700.99,0],["2023-02-16",2791.03,2791.03,2610.96,2700.99,1300],["2023-02-17",2791.03,2791.03,2520.93,2700.99,4800],["2023-02-20",2700.99,2700.99,2610.96,2700.99,6900],["2023-02-21",2610.96,2700.99,2610.96,2700.99,9000],["2023-02-22",2610.96,2700.99,2610.96,2610.96,3200],["2023-02-23",2610.96,2610.96,2520.93,2610.96,8100],["2023-02-24",2610.96,2610.96,2610.96,2610.96,400],["2023-02-27",2520.93,2520.93,2520.93,2520.93,10600],["2023-02-28",2520.93,2520.93,2520.93,2520.93,1600],["2023-03-01",2520.93,2520.93,2430.89,2520.93,3400],["2023-03-02",2520.93,2520.93,2430.89,2520.93,4200],["2023-03-03",2520.93,2610.96,2520.93,2520.93,52800],["2023-03-06",2700.99,2791.03,2520.93,2791.03,50800],["2023-03-07",2791.03,2791.03,2520.93,2520.93,7600],["2023-03-08",2700.99,2700.99,2610.96,2610.96,500],["2023-03-09",2610.96,2610.96,2610.96,2610.96,500],["2023-03-10",2700.99,2700.99,2520.93,2700.99,1900],["2023-03-13",2700.99,2700.99,2700.99,2700.99,100],["2023-03-14",2700.99,2700.99,2430.89,2700.99,2900],["2023-03-15",2610.96,2700.99,2610.96,2610.96,4200],["2023-03-16",2700.99,2700.99,2610.96,2700.99,8800],["2023-03-17",2700.99,2700.99,2430.89,2610.96,21000],["2023-03-20",2610.96,2610.96,2430.89,2610.96,6400],["2023-03-21",2520.93,2520.93,2430.89,2520.93,5900],["2023-03-22",2610.96,2610.96,2520.93,2520.93,400],["2023-03-23",2610.96,2610.96,2520.93,2610.96,2800],["2023-03-24",2610.96,2610.96,2610.96,2610.96,1100],["2023-03-27",2610.96,2610.96,2520.93,2520.93,600],["2023-03-28",2700.99,2700.99,2520.93,2520.93,3000],["2023-03-29",2520.93,2520.93,2340.86,2520.93,16100],["2023-03-30",2520.93,2520.93,2520.93,2520.93,2300],["2023-03-31",2610.96,2610.96,2520.93,2520.93,3600],["2023-04-03",2520.93,2520.93,2520.93,2520.93,7500],["2023-04-04",2340.86,2430.89,2340.86,2430.89,24400],["2023-04-05",2520.93,2520.93,2430.89,2520.93,3200],["2023-04-06",2610.96,2791.03,2520.93,2520.93,15500],["2023-04-07",2610.96,2700.99,2610.96,2610.96,2700],["2023-04-10",2610.96,2700.99,2430.89,2430.89,8300],["2023-04-11",2610.96,2610.96,2520.93,2520.93,5800],["2023-04-12",2610.96,2610.96,2430.89,2520.93,2100],["2023-04-13",2610.96,2610.96,2520.93,2520.93,900],["2023-04-14",2610.96,2610.96,2520.93,2520.93,13400],["2023-04-17",2610.96,2610.96,2520.93,2520.93,300],["2023-04-18",2610.96,2610.96,2520.93,2520.93,1600],["2023-04-19",2610.96,2610.96,2430.89,2520.93,12200],["2023-04-20",2610.96,2791.03,2520.93,2610.96,6200],["2023-04-21",2610.96,2610.96,2520.93,2520.93,20900],["2023-04-24",2610.96,2700.99,2610.96,2610.96,66800],["2023-04-25",2700.99,2700.99,2610.96,2610.96,1400],["2023-04-26",2610.96,2700.99,2610.96,2700.99,700],["2023-04-27",2700.99,2791.03,2610.96,2610.96,11600],["2023-04-28",2610.96,2700.99,2520.93,2610.96,4300],["2023-05-04",2520.93,2610.96,2520.93,2610.96,19300],["2023-05-05",2610.96,2610.96,2610.96,2610.96,2000],["2023-05-08",2610.96,2700.99,2610.96,2610.96,6600],["2023-05-09",2610.96,2700.99,2520.93,2520.93,36300],["2023-05-10",2520.93,2610.96,2430.89,2610.96,28100],["2023-05-11",2520.93,2700.99,2430.89,2700.99,19900],["2023-05-12",2610.96,2610.96,2610.96,2610.96,3200],["2023-05-15",2700.99,2700.99,2610.96,2610.96,24000],["2023-05-16",2700.99,2700.99,2610.96,2610.96,9700],["2023-05-17",2610.96,2791.03,2610.96,2791.03,20500],["2023-05-18",2700.99,2791.03,2700.99,2791.03,900],["2023-05-19",2700.99,3061.12,2700.99,3061.12,135100],["2023-05-22",3061.12,3511.29,3061.12,3511.29,93900],["2023-05-23",3511.29,3511.29,3061.12,3331.22,46400],["2023-05-24",3331.22,3421.26,3151.16,3151.16,31700],["2023-05-25",3151.16,3151.16,2971.09,3061.12,39000],["2023-05-26",3151.16,3151.16,2971.09,3061.12,27800],["2023-05-29",3061.12,3241.19,3061.12,3151.16,21700],["2023-05-30",3241.19,3241.19,3151.16,3151.16,3300],["2023-05-31",3151.16,3421.26,3151.16,3241.19,33200],["2023-06-01",3511.29,3511.29,3421.26,3421.26,21300],["2023-06-02",3421.26,3421.26,3241.19,3331.22,12600],["2023-06-05",3511.29,3511.29,3241.19,3241.19,18600],["2023-06-06",3241.19,3421.26,3241.19,3421.26,52200],["2023-06-07",3421.26,3781.39,3421.26,3781.39,56700],["2023-06-08",3781.39,4231.55,3781.39,4141.52,171900],["2023-06-09",4321.59,4861.79,4231.55,4591.69,96200],["2023-06-12",4591.69,4771.75,4411.62,4591.69,32200],["2023-06-13",4771.75,5131.89,4681.72,5131.89,94300],["2023-06-14",5401.98,5672.08,4951.82,5311.95,96400],["2023-06-15",5041.85,5131.89,4501.65,5041.85,223500],["2023-06-16",5221.92,5221.92,4681.72,4861.79,26400],["2023-06-19",4771.75,4771.75,4501.65,4501.65,8100],["2023-06-20",4591.69,4681.72,4231.55,4501.65,44600],["2023-06-21",4501.65,4591.69,4411.62,4591.69,34000],["2023-06-22",4141.52,4591.69,4141.52,4501.65,22900],["2023-06-23",4321.59,4501.65,4231.55,4231.55,19900],["2023-06-26",4411.62,4411.62,3601.32,4231.55,25300],["2023-06-27",3781.39,3961.46,3691.36,3961.46,9600],["2023-06-28",3961.46,3961.46,3691.36,3781.39,25400],["2023-06-29",3691.36,3781.39,3691.36,3781.39,4000],["2023-06-30",3601.32,3781.39,3511.29,3601.32,38400],["2023-07-03",3601.32,3781.39,3601.32,3691.36,2400],["2023-07-04",3781.39,3961.46,3691.36,3961.46,12800],["2023-07-05",3961.46,3961.46,3781.39,3781.39,5500],["2023-07-06",4051.49,4051.49,3871.42,3871.42,200],["2023-07-07",3961.46,3961.46,3691.36,3961.46,900],["2023-07-10",3961.46,3961.46,3871.42,3961.46,12500],["2023-07-11",4051.49,4411.62,4051.49,4321.59,45000],["2023-07-12",4321.59,4321.59,3871.42,4231.55,6000],["2023-07-13",4051.49,4681.72,4051.49,4501.65,21800],["2023-07-14",4501.65,4501.65,4051.49,4411.62,3200],["2023-07-17",4231.55,4321.59,4141.52,4141.52,19400],["2023-07-18",4141.52,4231.55,3961.46,4141.52,63100],["2023-07-19",3961.46,4141.52,3961.46,3961.46,43400],["2023-07-20",3961.46,4141.52,3871.42,4051.49,11000],["2023-07-21",4141.52,4141.52,4051.49,4051.49,6500],["2023-07-24",4141.52,4141.52,3601.32,3871.42,59500],["2023-07-25",3781.39,3961.46,3781.39,3871.42,13600],["2023-07-26",3871.42,3871.42,3871.42,3871.42,12300],["2023-07-27",3871.42,3871.42,3781.39,3871.42,20500],["2023-07-28",3781.39,3871.42,3691.36,3871.42,16900],["2023-07-31",3871.42,3961.46,3781.39,3871.42,32500],["2023-08-01",3871.42,3961.46,3871.42,3871.42,12800],["2023-08-02",3871.42,4051.49,3871.42,3871.42,8800],["2023-08-03",3871.42,3871.42,3781.39,3781.39,13700],["2023-08-04",3781.39,3871.42,3601.32,3871.42,30300],["2023-08-07",3691.36,3871.42,3691.36,3871.42,13100],["2023-08-08",3781.39,4051.49,3691.36,4051.49,37800],["2023-08-09",3871.42,4051.49,3871.42,4051.49,9700],["2023-08-10",4051.49,4051.49,3871.42,3961.46,51800],["2023-08-11",3961.46,3961.46,3871.42,3961.46,12500],["2023-08-14",3961.46,3961.46,3871.42,3961.46,8300],["2023-08-15",3871.42,4051.49,3871.42,3961.46,18100],["2023-08-16",3961.46,3961.46,3961.46,3961.46,17200],["2023-08-17",3871.42,3961.46,3871.42,3961.46,32700],["2023-08-18",3961.46,3961.46,3781.39,3871.42,58800],["2023-08-21",3781.39,3781.39,3691.36,3781.39,15100],["2023-08-22",3781.39,3781.39,3691.36,3691.36,10900],["2023-08-23",3781.39,3871.42,3781.39,3871.42,14900],["2023-08-24",3871.42,3961.46,3871.42,3961.46,37300],["2023-08-25",3961.46,4051.49,3961.46,3961.46,11900],["2023-08-28",3961.46,3961.46,3961.46,3961.46,10000],["2023-08-29",3961.46,4051.49,3961.46,3961.46,30200],["2023-08-30",3961.46,3961.46,3871.42,3961.46,7700],["2023-08-31",3961.46,3961.46,3871.42,3871.42,4000],["2023-09-05",3961.46,3961.46,3961.46,3961.46,1500],["2023-09-06",3961.46,4141.52,3961.46,4141.52,19400],["2023-09-07",4141.52,4231.55,4051.49,4141.52,28000],["2023-09-08",4141.52,4231.55,3961.46,3961.46,20200],["2023-09-11",3961.46,4051.49,3961.46,4051.49,9500],["2023-09-12",3961.46,4141.52,3961.46,4141.52,28300],["2023-09-13",3961.46,4141.52,3961.46,4051.49,34600],["2023-09-14",4051.49,4051.49,3961.46,4051.49,15000],["2023-09-15",3961.46,4051.49,3961.46,3961.46,52300],["2023-09-18",3961.46,4051.49,3961.46,3961.46,20500],["2023-09-19",3961.46,4051.49,3961.46,4051.49,10500],["2023-09-20",4141.52,4141.52,4141.52,4141.52,23500],["2023-09-21",4231.55,4591.69,4051.49,4591.69,47100],["2023-09-22",4501.65,4951.82,4501.65,4951.82,142900],["2023-09-25",4951.82,5221.92,4591.69,4591.69,93900],["2023-09-26",4501.65,4861.79,4231.55,4231.55,57300],["2023-09-27",4141.52,4141.52,3781.39,3871.42,97400],["2023-09-28",4051.49,4051.49,3871.42,3871.42,12400],["2023-09-29",3871.42,3871.42,3781.39,3781.39,42500],["2023-10-02",3871.42,3961.46,3781.39,3961.46,12900],["2023-10-03",3961.46,3961.46,3781.39,3781.39,16200],["2023-10-04",3871.42,3963.6,3871.42,3871.42,3300],["2023-10-05",3871.42,3871.42,3871.42,3871.42,2000],["2023-10-06",3963.6,4055.78,3963.6,4055.78,1400],["2023-10-09",4055.78,4055.78,3963.6,3963.6,23800],["2023-10-10",3963.6,4147.95,3963.6,4147.95,11500],["2023-10-11",4055.78,4240.13,3502.72,4240.13,24700],["2023-10-12",4240.13,4424.48,4240.13,4424.48,149100],["2023-10-13",4424.48,5069.72,4332.31,4701.01,166100],["2023-10-16",4701.01,4701.01,4055.78,4055.78,147800],["2023-10-17",3963.6,3963.6,3779.25,3871.42,210100],["2023-10-18",3871.42,3871.42,3687.07,3687.07,56800],["2023-10-19",3871.42,4055.78,3594.89,3687.07,86000],["2023-10-20",3594.89,3779.25,3594.89,3779.25,22400],["2023-10-23",3871.42,3871.42,3687.07,3687.07,8400],["2023-10-24",3687.07,3779.25,3318.36,3779.25,35100],["2023-10-25",3779.25,3779.25,3594.89,3687.07,38600],["2023-10-26",3594.89,3687.07,3594.89,3594.89,23400],["2023-10-27",3594.89,4055.78,3502.72,4055.78,105900],["2023-10-30",4240.13,4516.66,3779.25,4147.95,127100],["2023-10-31",3779.25,4055.78,3594.89,3871.42,89800],["2023-11-01",3687.07,3687.07,3594.89,3594.89,15300],["2023-11-02",3502.72,3779.25,3410.54,3687.07,234400],["2023-11-03",3687.07,3687.07,3594.89,3687.07,6300],["2023-11-06",3594.89,3594.89,3410.54,3410.54,72500],["2023-11-07",3410.54,3410.54,3318.36,3410.54,77300],["2023-11-08",3410.54,3502.72,3410.54,3410.54,15300],["2023-11-09",3410.54,3502.72,3410.54,3502.72,21500],["2023-11-10",3410.54,3410.54,3410.54,3410.54,25000],["2023-11-13",3502.72,3502.72,3502.72,3502.72,6400],["2023-11-14",3502.72,3594.89,3502.72,3502.72,11900],["2023-11-15",3502.72,3502.72,3410.54,3502.72,14000],["2023-11-16",3502.72,3502.72,3502.72,3502.72,300],["2023-11-17",3502.72,3502.72,3410.54,3410.54,41400],["2023-11-20",3502.72,3502.72,3410.54,3502.72,300],["2023-11-21",3410.54,3410.54,3410.54,3410.54,17600],["2023-11-22",3410.54,3410.54,3410.54,3410.54,17700],["2023-11-23",3502.72,3502.72,3410.54,3410.54,11400],["2023-11-24",3410.54,3410.54,3410.54,3410.54,40800],["2023-11-27",3410.54,3502.72,3410.54,3502.72,5100],["2023-11-28",3502.72,3502.72,3502.72,3502.72,100],["2023-11-29",3502.72,3502.72,3410.54,3502.72,700],["2023-11-30",3410.54,3410.54,3410.54,3410.54,7700],["2023-12-01",3410.54,3410.54,3318.36,3410.54,4200],["2023-12-04",3318.36,3502.72,3318.36,3502.72,11500],["2023-12-05",3410.54,3410.54,3410.54,3410.54,1400],["2023-12-06",3410.54,3502.72,3410.54,3502.72,23800],["2023-12-07",3410.54,3410.54,3410.54,3410.54,6000],["2023-12-08",3410.54,3502.72,3410.54,3502.72,49600],["2023-12-11",3502.72,3502.72,3410.54,3410.54,8000],["2023-12-12",3502.72,3502.72,3410.54,3410.54,16300],["2023-12-13",3502.72,3502.72,3410.54,3502.72,5200],["2023-12-14",3502.72,3502.72,3410.54,3502.72,1600],["2023-12-15",3410.54,3502.72,3318.36,3410.54,14500],["2023-12-18",3318.36,3410.54,3318.36,3410.54,1700],["2023-12-19",3410.54,3410.54,3318.36,3318.36,10600],["2023-12-20",3502.72,3502.72,3318.36,3410.54,2100],["2023-12-21",3502.72,3502.72,3410.54,3502.72,7900],["2023-12-22",3410.54,3502.72,3410.54,3502.72,4100],["2023-12-25",3410.54,3502.72,3410.54,3502.72,700],["2023-12-26",3502.72,3502.72,3410.54,3502.72,1100],["2023-12-27",3410.54,3502.72,3410.54,3502.72,15900],["2023-12-28",3502.72,3502.72,3410.54,3502.72,8100],["2023-12-29",3502.72,3502.72,3410.54,3502.72,13200],["2024-01-02",3410.54,3502.72,3410.54,3502.72,4800],["2024-01-03",3502.72,3502.72,3410.54,3502.72,31200],["2024-01-04",3410.54,3502.72,3318.36,3410.54,8100],["2024-01-05",3410.54,3502.72,3410.54,3410.54,3900],["2024-01-08",3410.54,3410.54,3410.54,3410.54,8600],["2024-01-09",3410.54,3410.54,3318.36,3318.36,3900],["2024-01-10",3502.72,3502.72,3410.54,3410.54,900],["2024-01-11",3502.72,3502.72,3410.54,3410.54,1400],["2024-01-12",3410.54,3502.72,3318.36,3410.54,1000],["2024-01-15",3410.54,3410.54,3410.54,3410.54,6300],["2024-01-16",3410.54,3410.54,3410.54,3410.54,0],["2024-01-17",3410.54,3410.54,3410.54,3410.54,11300],["2024-01-18",3318.36,3410.54,3318.36,3410.54,700],["2024-01-19",3410.54,3502.72,3410.54,3502.72,14000],["2024-01-22",3502.72,3502.72,3502.72,3502.72,7600],["2024-01-23",3410.54,3410.54,3410.54,3410.54,10400],["2024-01-24",3410.54,3410.54,3410.54,3410.54,8400],["2024-01-25",3410.54,3410.54,3410.54,3410.54,1500],["2024-01-26",3502.72,3502.72,3502.72,3502.72,100],["2024-01-29",3410.54,3410.54,3410.54,3410.54,700],["2024-01-30",3502.72,3502.72,3502.72,3502.72,1900],["2024-01-31",3410.54,3502.72,3410.54,3502.72,500],["2024-02-01",3410.54,3410.54,3318.36,3410.54,2600],["2024-02-02",3410.54,3410.54,3410.54,3410.54,600],["2024-02-05",3502.72,3502.72,3502.72,3502.72,100],["2024-02-06",3410.54,3410.54,3410.54,3410.54,1900],["2024-02-07",3410.54,3410.54,3410.54,3410.54,14000],["2024-02-15",3410.54,3502.72,3410.54,3502.72,1600],["2024-02-16",3502.72,3502.72,3502.72,3502.72,0],["2024-02-19",3410.54,3410.54,3318.36,3410.54,63700],["2024-02-20",3502.72,3502.72,3502.72,3502.72,800],["2024-02-21",3410.54,3410.54,3410.54,3410.54,2000],["2024-02-22",3410.54,3410.54,3410.54,3410.54,11300],["2024-02-23",3502.72,3502.72,3410.54,3410.54,9200],["2024-02-26",3502.72,3502.72,3410.54,3410.54,12000],["2024-02-27",3502.72,3502.72,3410.54,3410.54,18400],["2024-02-28",3410.54,3410.54,3410.54,3410.54,5000],["2024-02-29",3410.54,3410.54,3410.54,3410.54,1700],["2024-03-01",3410.54,3410.54,3410.54,3410.54,1600],["2024-03-04",3502.72,3502.72,3410.54,3502.72,4300],["2024-03-05",3502.72,3502.72,3410.54,3410.54,11000],["2024-03-06",3410.54,3410.54,3410.54,3410.54,3000],["2024-03-07",3410.54,3687.07,3410.54,3594.89,82600],["2024-03-08",3594.89,3963.6,3594.89,3779.25,105900],["2024-03-11",3871.42,3871.42,3594.89,3871.42,57100],["2024-03-12",3687.07,3687.07,3502.72,3502.72,104100],["2024-03-13",3594.89,4055.78,3502.72,4055.78,133600],["2024-03-14",4147.95,4424.48,3963.6,4424.48,147800],["2024-03-15",4608.84,4608.84,3871.42,4055.78,21400],["2024-03-18",3687.07,4240.13,3594.89,3687.07,54500],["2024-03-19",3871.42,3871.42,3594.89,3779.25,10500],["2024-03-20",3779.25,3963.6,3594.89,3963.6,8200],["2024-03-21",3871.42,3871.42,3594.89,3687.07,17600],["2024-03-22",3594.89,3871.42,3594.89,3779.25,19800],["2024-03-25",3871.42,3871.42,3687.07,3779.25,4500],["2024-03-26",3687.07,3779.25,3687.07,3687.07,8500],["2024-03-27",3687.07,3779.25,3502.72,3502.72,37300],["2024-03-28",3687.07,3687.07,3502.72,3594.89,26100],["2024-03-29",3779.25,3963.6,3779.25,3871.42,7000],["2024-04-01",3871.42,3871.42,3687.07,3871.42,2900],["2024-04-02",3687.07,3687.07,3502.72,3594.89,44800],["2024-04-03",3594.89,3687.07,3594.89,3687.07,7100],["2024-04-04",3594.89,3687.07,3594.89,3687.07,4700],["2024-04-05",3594.89,3594.89,3502.72,3502.72,5300],["2024-04-08",3594.89,3779.25,3594.89,3594.89,13900],["2024-04-09",3687.07,3687.07,3594.89,3594.89,2300],["2024-04-10",3594.89,3594.89,3502.72,3502.72,8000],["2024-04-11",3687.07,3687.07,3502.72,3594.89,3200],["2024-04-12",3502.72,3594.89,3502.72,3594.89,5200],["2024-04-15",3594.89,3594.89,3502.72,3502.72,5300],["2024-04-16",3410.54,3594.89,3410.54,3410.54,30200],["2024-04-17",3410.54,3502.72,3410.54,3410.54,5900],["2024-04-19",3318.36,3410.54,3318.36,3318.36,1900],["2024-04-22",3318.36,3410.54,3318.36,3410.54,3200],["2024-04-23",3410.54,3410.54,3410.54,3410.54,100],["2024-04-24",3410.54,3410.54,3318.36,3318.36,1600],["2024-04-25",3410.54,3410.54,3410.54,3410.54,200],["2024-04-26",3410.54,3410.54,3410.54,3410.54,200],["2024-05-02",3410.54,3410.54,3410.54,3410.54,2700],["2024-05-03",3318.36,3318.36,3318.36,3318.36,6900],["2024-05-06",3410.54,3410.54,3410.54,3410.54,100],["2024-05-07",3410.54,3410.54,3410.54,3410.54,6800],["2024-05-08",3502.72,3502.72,3502.72,3502.72,3100],["2024-05-09",3502.72,3502.72,3318.36,3410.54,22600],["2024-05-10",3502.72,3502.72,3410.54,3502.72,1300],["2024-05-13",3410.54,3410.54,3410.54,3410.54,8100],["2024-05-14",3410.54,3502.72,3410.54,3502.72,34900],["2024-05-15",3502.72,3502.72,3410.54,3410.54,1800],["2024-05-16",3410.54,3410.54,3410.54,3410.54,22700],["2024-05-17",3410.54,3410.54,3410.54,3410.54,26500],["2024-05-20",3502.72,3687.07,3502.72,3594.89,24400],["2024-05-21",3594.89,3687.07,3502.72,3502.72,9800],["2024-05-22",3594.89,3594.89,3502.72,3594.89,7900],["2024-05-23",3594.89,3594.89,3594.89,3594.89,1600],["2024-05-24",3502.72,3502.72,3502.72,3502.72,11400],["2024-05-27",3502.72,3502.72,3410.54,3502.72,11600],["2024-05-28",3687.07,3687.07,3687.07,3687.07,100],["2024-05-29",3687.07,3687.07,3594.89,3687.07,9600],["2024-05-30",3594.89,3687.07,3594.89,3594.89,7200],["2024-05-31",3594.89,3687.07,3594.89,3687.07,8000],["2024-06-03",3687.07,3779.25,3687.07,3687.07,10200],["2024-06-04",3687.07,3779.25,3687.07,3779.25,4000],["2024-06-05",3779.25,3779.25,3687.07,3687.07,5600],["2024-06-06",3779.25,3779.25,3779.25,3779.25,3700],["2024-06-07",3779.25,3871.42,3687.07,3687.07,7200],["2024-06-10",3687.07,3687.07,3594.89,3594.89,1700],["2024-06-11",3687.07,3687.07,3687.07,3687.07,4700],["2024-06-12",3594.89,3594.89,3594.89,3594.89,4600],["2024-06-13",3687.07,3687.07,3594.89,3594.89,3000],["2024-06-14",3594.89,3594.89,3502.72,3502.72,14300],["2024-06-17",3502.72,3594.89,3410.54,3594.89,13900],["2024-06-18",3594.89,3594.89,3410.54,3410.54,18200],["2024-06-19",3502.72,3594.89,3410.54,3594.89,16900],["2024-06-20",3594.89,3594.89,3502.72,3502.72,19400],["2024-06-21",3594.89,3594.89,3502.72,3594.89,13200],["2024-06-24",3502.72,3687.07,3502.72,3502.72,22200],["2024-06-25",3594.89,3687.07,3594.89,3594.89,8600],["2024-06-26",3502.72,3502.72,3502.72,3502.72,3100],["2024-06-27",3502.72,3594.89,3410.54,3410.54,54500],["2024-06-28",3410.54,3410.54,3318.36,3410.54,41100],["2024-07-01",3410.54,3410.54,3410.54,3410.54,2600],["2024-07-02",3410.54,3410.54,3410.54,3410.54,3600],["2024-07-03",3410.54,3502.72,3410.54,3502.72,200],["2024-07-04",3410.54,3502.72,3410.54,3502.72,3000],["2024-07-05",3410.54,3502.72,3410.54,3502.72,3400],["2024-07-08",3502.72,3502.72,3502.72,3502.72,200],["2024-07-09",3502.72,3502.72,3502.72,3502.72,1100],["2024-07-10",3410.54,3502.72,3410.54,3502.72,8400],["2024-07-11",3502.72,3594.89,3502.72,3594.89,40900],["2024-07-12",3502.72,3594.89,3502.72,3594.89,2000],["2024-07-15",3502.72,3594.89,3502.72,3594.89,10400],["2024-07-16",3502.72,3594.89,3502.72,3594.89,4200],["2024-07-17",3502.72,3502.72,3502.72,3502.72,1100],["2024-07-18",3502.72,3502.72,3410.54,3502.72,8500],["2024-07-19",3410.54,3687.07,3410.54,3594.89,22200],["2024-07-22",3502.72,3594.89,3318.36,3594.89,5600],["2024-07-23",3410.54,3410.54,3410.54,3410.54,19200],["2024-07-24",3410.54,3410.54,3318.36,3410.54,6300],["2024-07-25",3410.54,3502.72,3410.54,3502.72,200],["2024-07-26",3410.54,3502.72,3410.54,3502.72,900],["2024-07-29",3502.72,3502.72,3502.72,3502.72,100],["2024-07-30",3410.54,3410.54,3318.36,3318.36,17600],["2024-07-31",3410.54,3410.54,3410.54,3410.54,1800],["2024-08-01",3410.54,3502.72,3410.54,3502.72,38100],["2024-08-02",3410.54,3410.54,3410.54,3410.54,5600],["2024-08-05",3410.54,3410.54,3410.54,3410.54,69900],["2024-08-06",3410.54,3410.54,3410.54,3410.54,35700],["2024-08-07",3502.72,3502.72,3502.72,3502.72,25900],["2024-08-08",3502.72,3594.89,3502.72,3502.72,10900],["2024-08-09",3594.89,3594.89,3594.89,3594.89,100],["2024-08-12",3502.72,3502.72,3318.36,3502.72,52600],["2024-08-13",3502.72,3502.72,3502.72,3502.72,20100],["2024-08-14",3502.72,3594.89,3502.72,3594.89,29000],["2024-08-15",3502.72,3594.89,3502.72,3594.89,10900],["2024-08-16",3687.07,4055.78,3687.07,4055.78,173800],["2024-08-19",4240.13,4332.31,3871.42,4055.78,85800],["2024-08-20",4055.78,4055.78,3502.72,3594.89,106900],["2024-08-21",3594.89,3594.89,3410.54,3502.72,38100],["2024-08-22",3502.72,3502.72,3410.54,3410.54,11200],["2024-08-23",3502.72,3502.72,3502.72,3502.72,24500],["2024-08-26",3594.89,3594.89,3410.54,3410.54,11000],["2024-08-27",3410.54,3502.72,3410.54,3410.54,12200],["2024-08-28",3502.72,3871.42,3410.54,3871.42,262500],["2024-08-29",3963.6,4240.13,3871.42,4240.13,129200],["2024-08-30",4240.13,4608.84,3963.6,4608.84,122700],["2024-09-04",4701.01,5069.72,4701.01,5069.72,213900],["2024-09-05",5346.25,5622.78,4977.54,5069.72,229200],["2024-09-06",5346.25,5991.49,4516.66,4516.66,248800],["2024-09-09",4977.54,5438.43,4240.13,4608.84,142300],["2024-09-10",4608.84,4608.84,3871.42,4240.13,83200],["2024-09-11",3963.6,4332.31,3779.25,4147.95,43900],["2024-09-12",3963.6,3963.6,3687.07,3779.25,70600],["2024-09-13",4147.95,4147.95,3687.07,3871.42,10400],["2024-09-16",3871.42,4055.78,3687.07,3871.42,34700],["2024-09-17",3687.07,3871.42,3594.89,3687.07,26600],["2024-09-18",3687.07,3779.25,3502.72,3687.07,169000],["2024-09-19",3779.25,3963.6,3687.07,3687.07,49700],["2024-09-20",3687.07,3871.42,3594.89,3594.89,39300],["2024-09-23",3594.89,3594.89,3594.89,3594.89,22000],["2024-09-24",3594.89,3687.07,3594.89,3687.07,18000],["2024-09-25",3594.89,3687.07,3502.72,3502.72,23000],["2024-09-26",3594.89,4055.78,3594.89,3871.42,104500],["2024-09-27",3871.42,3871.42,3779.25,3779.25,30100],["2024-09-30",3779.25,3871.42,3687.07,3779.25,36200],["2024-10-01",3779.25,3779.25,3687.07,3779.25,26800],["2024-10-02",3687.07,3779.25,3594.89,3687.07,42400],["2024-10-03",3687.07,3779.25,3594.89,3687.07,12800],["2024-10-04",3594.89,3779.25,3594.89,3687.07,19700],["2024-10-07",3687.07,3687.07,3502.72,3594.89,43500],["2024-10-08",3594.89,3687.07,3594.89,3687.07,2600],["2024-10-09",3592.53,3687.07,3497.99,3687.07,42900],["2024-10-10",3497.99,3687.07,3497.99,3687.07,500],["2024-10-11",3687.07,3687.07,3592.53,3687.07,7000],["2024-10-14",3592.53,3687.07,3592.53,3687.07,300],["2024-10-15",3592.53,3687.07,3592.53,3592.53,19000],["2024-10-16",3592.53,3687.07,3497.99,3592.53,4500],["2024-10-17",3687.07,3687.07,3497.99,3497.99,29600],["2024-10-18",3497.99,3592.53,3403.45,3403.45,21300],["2024-10-21",3497.99,3497.99,3403.45,3403.45,22600],["2024-10-22",3497.99,3497.99,3403.45,3403.45,8500],["2024-10-23",3497.99,3497.99,3497.99,3497.99,400],["2024-10-24",3497.99,3497.99,3497.99,3497.99,15700],["2024-10-25",3592.53,3592.53,3497.99,3497.99,13400],["2024-10-28",3403.45,3497.99,3403.45,3497.99,17200],["2024-10-29",3497.99,3497.99,3403.45,3497.99,19100],["2024-10-30",3592.53,3592.53,3592.53,3592.53,100],["2024-10-31",3592.53,3592.53,3497.99,3497.99,3100],["2024-11-01",3497.99,3497.99,3497.99,3497.99,22700],["2024-11-04",3497.99,3497.99,3403.45,3497.99,17100],["2024-11-05",3592.53,3592.53,3497.99,3497.99,600],["2024-11-06",3403.45,3403.45,3403.45,3403.45,6500],["2024-11-07",3403.45,3497.99,3403.45,3497.99,7600],["2024-11-08",3497.99,3497.99,3497.99,3497.99,3300],["2024-11-11",3497.99,3592.53,3497.99,3592.53,12300],["2024-11-12",3592.53,3592.53,3497.99,3497.99,23300],["2024-11-13",3497.99,3497.99,3497.99,3497.99,6000],["2024-11-14",3592.53,3592.53,3497.99,3592.53,6300],["2024-11-15",3592.53,3781.61,3592.53,3781.61,30500],["2024-11-18",3687.07,3781.61,3592.53,3592.53,9500],["2024-11-19",3592.53,3592.53,3403.45,3403.45,13200],["2024-11-20",3497.99,3592.53,3497.99,3592.53,6800],["2024-11-21",3592.53,3592.53,3403.45,3497.99,9700],["2024-11-22",3403.45,3497.99,3403.45,3497.99,14100],["2024-11-25",3497.99,3592.53,3403.45,3592.53,3900],["2024-11-26",3497.99,3497.99,3497.99,3497.99,2000],["2024-11-27",3497.99,3497.99,3497.99,3497.99,13000],["2024-11-28",3497.99,3497.99,3497.99,3497.99,9000],["2024-11-29",3497.99,3497.99,3497.99,3497.99,21000],["2024-12-02",3497.99,3497.99,3497.99,3497.99,18200],["2024-12-03",3497.99,3497.99,3497.99,3497.99,15500],["2024-12-04",3497.99,3497.99,3497.99,3497.99,1600],["2024-12-05",3497.99,3497.99,3497.99,3497.99,6100],["2024-12-06",3497.99,3592.53,3497.99,3592.53,1100],["2024-12-09",3592.53,3687.07,3592.53,3687.07,10600],["2024-12-10",3592.53,3687.07,3592.53,3687.07,2100],["2024-12-11",3592.53,3687.07,3592.53,3687.07,1700],["2024-12-12",3592.53,3592.53,3592.53,3592.53,3500],["2024-12-13",3687.07,3687.07,3592.53,3687.07,7000],["2024-12-16",3592.53,3687.07,3592.53,3687.07,4700],["2024-12-17",3687.07,3687.07,3687.07,3687.07,2100],["2024-12-18",3687.07,3687.07,3687.07,3687.07,0],["2024-12-19",3781.61,3781.61,3687.07,3687.07,400],["2024-12-20",3687.07,3687.07,3687.07,3687.07,39700],["2024-12-23",3687.07,3687.07,3687.07,3687.07,2800],["2024-12-24",3687.07,3687.07,3687.07,3687.07,1000],["2024-12-25",3687.07,3687.07,3592.53,3687.07,53200],["2024-12-26",3687.07,4065.23,3687.07,4065.23,89300],["2024-12-27",4065.23,4254.31,3970.69,3970.69,28200],["2024-12-30",3876.15,3876.15,3687.07,3781.61,24300],["2024-12-31",3687.07,3687.07,3592.53,3687.07,8200],["2025-01-02",3687.07,3687.07,3497.99,3592.53,47800],["2025-01-03",3592.53,3687.07,3497.99,3687.07,14300],["2025-01-06",3687.07,3687.07,3687.07,3687.07,6700],["2025-01-07",3781.61,3781.61,3592.53,3592.53,3600],["2025-01-08",3687.07,3687.07,3687.07,3687.07,200],["2025-01-09",3687.07,3781.61,3687.07,3781.61,27800],["2025-01-10",3781.61,3781.61,3781.61,3781.61,8600],["2025-01-13",3781.61,3781.61,3687.07,3687.07,19000],["2025-01-14",3687.07,3687.07,3687.07,3687.07,1500],["2025-01-15",3687.07,3781.61,3687.07,3687.07,5000],["2025-01-16",3687.07,3687.07,3687.07,3687.07,1400],["2025-01-17",3687.07,3781.61,3687.07,3781.61,500],["2025-01-20",3876.15,4254.31,3876.15,3876.15,13200],["2025-01-21",3970.69,3970.69,3687.07,3687.07,12300],["2025-01-22",3781.61,3781.61,3687.07,3687.07,1200],["2025-01-23",3687.07,3781.61,3687.07,3781.61,600],["2025-01-24",3781.61,3781.61,3592.53,3687.07,11200],["2025-02-03",3781.61,3781.61,3687.07,3687.07,2900],["2025-02-04",3781.61,3970.69,3781.61,3781.61,6900],["2025-02-05",3876.15,3876.15,3781.61,3781.61,11500],["2025-02-06",3781.61,4065.23,3781.61,3970.69,31200],["2025-02-07",4065.23,4537.93,4065.23,4348.85,99200],["2025-02-10",4348.85,4632.47,4159.77,4537.93,35400],["2025-02-11",4537.93,4821.55,4065.23,4065.23,110500],["2025-02-12",4254.31,4254.31,4065.23,4254.31,21800],["2025-02-13",4254.31,4443.39,4254.31,4348.85,39400],["2025-02-14",4348.85,4821.55,4348.85,4821.55,222900],["2025-02-17",5388.79,5388.79,5294.25,5388.79,154600],["2025-02-18",6145.11,6145.11,5010.63,5199.71,190400],["2025-02-19",5483.33,5577.87,4821.55,5010.63,124300],["2025-02-20",4916.09,5294.25,4632.47,5105.17,76000],["2025-02-21",5010.63,5199.71,4443.39,4632.47,45000],["2025-02-24",4632.47,4632.47,4348.85,4537.93,54400],["2025-02-25",4537.93,4632.47,4254.31,4348.85,67100],["2025-02-26",4348.85,4632.47,4254.31,4537.93,15100],["2025-02-27",4443.39,4727.01,4443.39,4632.47,41400],["2025-02-28",4632.47,4632.47,4537.93,4632.47,20500],["2025-03-03",4443.39,4727.01,4443.39,4632.47,27100],["2025-03-04",4443.39,4632.47,4348.85,4537.93,42500],["2025-03-05",4537.93,4537.93,4443.39,4443.39,37600],["2025-03-06",4537.93,4537.93,4348.85,4443.39,24300],["2025-03-07",4254.31,4537.93,4254.31,4348.85,18500],["2025-03-10",4348.85,4443.39,4348.85,4443.39,6600],["2025-03-11",4348.85,4443.39,4348.85,4348.85,15100],["2025-03-12",4348.85,4348.85,4348.85,4348.85,50600],["2025-03-13",4348.85,4348.85,4348.85,4348.85,4800],["2025-03-14",4348.85,4916.09,4348.85,4916.09,162100],["2025-03-17",5388.79,5388.79,5388.79,5388.79,47100],["2025-03-18",6145.11,6145.11,6145.11,6145.11,335000],["2025-03-19",6901.44,6995.98,5294.25,5766.95,577400],["2025-03-20",5956.03,5956.03,5294.25,5294.25,130300],["2025-03-21",5199.71,5672.41,4632.47,4916.09,229200],["2025-03-24",4916.09,5483.33,4916.09,5199.71,67700],["2025-03-25",5388.79,5388.79,4727.01,5010.63,107200],["2025-03-26",5010.63,5105.17,4916.09,5010.63,41000],["2025-03-27",4916.09,5010.63,4727.01,4727.01,45000],["2025-03-28",4632.47,4821.55,4632.47,4821.55,48500],["2025-03-31",4821.55,5388.79,4821.55,5388.79,191200],["2025-04-01",5388.79,6050.57,5388.79,6050.57,187800],["2025-04-02",6145.11,6239.66,5388.79,5577.87,143500],["2025-04-03",5199.71,5483.33,4821.55,4821.55,180800],["2025-04-04",4348.85,5483.33,4348.85,5294.25,96400],["2025-04-08",5294.25,5294.25,4348.85,4348.85,98300],["2025-04-09",3876.15,4537.93,3876.15,4443.39,37100],["2025-04-10",4821.55,4821.55,4821.55,4821.55,5700],["2025-04-11",5388.79,5483.33,4537.93,4821.55,114000],["2025-04-14",5199.71,5199.71,4727.01,5010.63,35400],["2025-04-15",4916.09,5010.63,4632.47,4727.01,46800],["2025-04-16",4821.55,4821.55,4443.39,4537.93,42900],["2025-04-17",4632.47,4727.01,4443.39,4727.01,32300],["2025-04-18",4916.09,4916.09,4727.01,4821.55,51300],["2025-04-21",4821.55,4821.55,4443.39,4632.47,62500],["2025-04-22",4537.93,4537.93,4065.23,4443.39,55200],["2025-04-23",4537.93,4821.55,4443.39,4821.55,95900],["2025-04-24",4821.55,5483.33,4537.93,5483.33,226700],["2025-04-25",5294.25,5672.41,5294.25,5672.41,259300],["2025-04-28",6050.57,6523.28,5766.95,6334.2,177700],["2025-04-29",6523.28,6523.28,5672.41,6145.11,85400],["2025-05-05",6523.28,6712.36,5483.33,5956.03,48400],["2025-05-06",5672.41,6050.57,5483.33,5577.87,47400],["2025-05-07",5483.33,5766.95,5483.33,5672.41,8300],["2025-05-08",5861.49,5861.49,5672.41,5861.49,43800],["2025-05-09",6145.11,6145.11,5483.33,5766.95,25100],["2025-05-12",5577.87,5861.49,5483.33,5577.87,92900],["2025-05-13",5672.41,5956.03,5483.33,5672.41,37100],["2025-05-14",5672.41,5766.95,5388.79,5577.87,43900],["2025-05-15",5577.87,5672.41,5388.79,5483.33,43100],["2025-05-16",5483.33,5577.87,5294.25,5294.25,44800],["2025-05-19",5294.25,5388.79,5010.63,5105.17,63100],["2025-05-20",5294.25,5861.49,5199.71,5861.49,104900],["2025-05-21",6523.28,6617.82,6523.28,6617.82,212000],["2025-05-22",6617.82,6617.82,5861.49,5861.49,46100],["2025-05-23",5861.49,5861.49,5388.79,5483.33,80000],["2025-05-26",5861.49,6428.74,5672.41,5956.03,34800],["2025-05-27",5956.03,5956.03,5672.41,5766.95,152100],["2025-05-28",5672.41,6050.57,5577.87,5672.41,77700],["2025-05-29",6239.66,6428.74,5577.87,5766.95,66000],["2025-05-30",6145.11,6145.11,5577.87,5577.87,129300],["2025-06-02",5861.49,5861.49,5577.87,5577.87,83700],["2025-06-03",5577.87,5577.87,5388.79,5483.33,57700],["2025-06-04",5577.87,5766.95,5388.79,5483.33,93800],["2025-06-05",5483.33,5861.49,5388.79,5672.41,134100],["2025-06-06",5483.33,5483.33,5388.79,5388.79,30700],["2025-06-09",5483.33,5483.33,5388.79,5483.33,24500],["2025-06-10",5577.87,5577.87,5388.79,5483.33,14700],["2025-06-11",5483.33,5483.33,5388.79,5483.33,28400],["2025-06-12",5483.33,5483.33,5388.79,5388.79,48800],["2025-06-13",5388.79,5388.79,5199.71,5388.79,41300],["2025-06-16",5199.71,5294.25,5105.17,5294.25,25500],["2025-06-17",5105.17,5388.79,5105.17,5199.71,21600],["2025-06-18",5199.71,5199.71,5105.17,5105.17,45100],["2025-06-19",5199.71,5199.71,5105.17,5105.17,24300],["2025-06-20",5105.17,5105.17,5010.63,5010.63,42200],["2025-06-23",5105.17,5105.17,5010.63,5105.17,15500],["2025-06-24",5010.63,5199.71,5010.63,5105.17,18000],["2025-06-25",5010.63,5199.71,5010.63,5105.17,9700],["2025-06-26",5199.71,5199.71,5105.17,5105.17,11900],["2025-06-27",5105.17,5105.17,5010.63,5010.63,29900],["2025-06-30",5010.63,5010.63,5010.63,5010.63,10900],["2025-07-01",5010.63,5105.17,5010.63,5010.63,14000],["2025-07-02",5105.17,5105.17,5010.63,5105.17,13400],["2025-07-03",5010.63,5105.17,4821.55,4821.55,30700],["2025-07-04",4821.55,5010.63,4821.55,5010.63,8400],["2025-07-07",5105.17,5105.17,5010.63,5010.63,8800],["2025-07-08",5010.63,5010.63,4916.09,5010.63,19700],["2025-07-09",5010.63,5483.33,5010.63,5294.25,37300],["2025-07-10",5105.17,5199.71,5105.17,5199.71,6300],["2025-07-11",5199.71,5294.25,5105.17,5199.71,21200],["2025-07-14",5105.17,5105.17,5105.17,5105.17,6200],["2025-07-15",5105.17,5199.71,5105.17,5199.71,12300],["2025-07-16",5199.71,5199.71,5105.17,5105.17,4800],["2025-07-17",5199.71,5199.71,5105.17,5199.71,38900],["2025-07-18",5199.71,5483.33,5105.17,5199.71,53300],["2025-07-21",5199.71,5388.79,5105.17,5294.25,77800],["2025-07-22",5294.25,5861.49,5294.25,5672.41,93000],["2025-07-23",5672.41,5766.95,5294.25,5294.25,38000],["2025-07-24",5388.79,5483.33,5294.25,5294.25,29500],["2025-07-25",5199.71,5388.79,5199.71,5199.71,61200],["2025-07-28",5199.71,5294.25,5105.17,5199.71,52000],["2025-07-29",5105.17,5199.71,4916.09,5010.63,72300],["2025-07-30",5010.63,5010.63,4916.09,5010.63,6500],["2025-07-31",5105.17,5105.17,5010.63,5010.63,19300],["2025-08-01",5010.63,5105.17,4348.85,5010.63,17100],["2025-08-04",5105.17,5105.17,4821.55,5010.63,1400],["2025-08-05",4821.55,4916.09,4821.55,4916.09,36500],["2025-08-06",5010.63,5010.63,4821.55,4821.55,12600],["2025-08-07",4916.09,4916.09,4821.55,4916.09,9100],["2025-08-08",4916.09,5010.63,4916.09,5010.63,3800],["2025-08-11",5010.63,5010.63,4821.55,4821.55,14500],["2025-08-12",4821.55,4916.09,4821.55,4916.09,5200],["2025-08-13",4821.55,4916.09,4821.55,4821.55,21900],["2025-08-14",4916.09,4916.09,4727.01,4821.55,9500],["2025-08-15",4727.01,4821.55,4632.47,4727.01,19100],["2025-08-18",4727.01,4727.01,4632.47,4632.47,23500],["2025-08-19",4727.01,4821.55,4632.47,4821.55,4800],["2025-08-20",4727.01,4727.01,4632.47,4727.01,21600],["2025-08-21",4727.01,4727.01,4632.47,4727.01,4900],["2025-08-22",4632.47,4632.47,4537.93,4632.47,21700],["2025-08-25",4537.93,4537.93,4443.39,4443.39,11200],["2025-08-26",4443.39,4443.39,4348.85,4443.39,38300],["2025-08-27",4443.39,4632.47,4443.39,4632.47,7300],["2025-08-28",4537.93,4537.93,4443.39,4537.93,11900],["2025-08-29",4443.39,4537.93,4348.85,4348.85,15500],["2025-09-03",4348.85,4443.39,4348.85,4443.39,5200],["2025-09-04",4537.93,4537.93,4443.39,4537.93,5400],["2025-09-05",4537.93,4537.93,4443.39,4537.93,14000],["2025-09-08",4348.85,4443.39,4348.85,4348.85,15400],["2025-09-09",4443.39,4443.39,4443.39,4443.39,2200],["2025-09-10",4443.39,4443.39,4443.39,4443.39,4500],["2025-09-11",4348.85,4443.39,4254.31,4443.39,7200],["2025-09-12",4443.39,4443.39,4348.85,4348.85,1700],["2025-09-15",4348.85,4348.85,4348.85,4348.85,9600],["2025-09-16",4348.85,4348.85,4348.85,4348.85,3600],["2025-09-17",4348.85,4348.85,4348.85,4348.85,2000],["2025-09-18",4348.85,4443.39,4348.85,4443.39,2100],["2025-09-19",4348.85,4348.85,4348.85,4348.85,11100],["2025-09-22",4254.31,4254.31,4254.31,4254.31,6700],["2025-09-23",4348.85,4348.85,4254.31,4254.31,2100],["2025-09-24",4348.85,4443.39,4348.85,4443.39,600],["2025-09-25",4443.39,4443.39,4348.85,4348.85,1100],["2025-09-26",4443.39,4916.09,4443.39,4821.55,38400],["2025-09-29",4821.55,4821.55,4821.55,4821.55,2000],["2025-09-30",4443.39,4537.93,4348.85,4348.85,2000],["2025-10-01",4727.01,4727.01,4348.85,4348.85,16000],["2025-10-02",4632.47,4632.47,4254.31,4348.85,6500],["2025-10-03",4254.31,4254.31,4254.31,4254.31,3600],["2025-10-06",4632.47,4632.47,4632.47,4632.47,100],["2025-10-07",4821.55,4821.55,4632.47,4632.47,300],["2025-10-08",4727.01,4727.01,4727.01,4727.01,0],["2025-10-09",4537.93,4632.47,4537.93,4632.47,4200],["2025-10-10",4634.48,4634.48,4634.48,4634.48,2300],["2025-10-13",4731.03,5020.69,4731.03,4924.14,27900],["2025-10-14",4634.48,4827.59,4634.48,4827.59,2300],["2025-10-15",4634.48,4634.48,4441.38,4441.38,16400],["2025-10-16",4441.38,4441.38,4248.28,4344.83,7900],["2025-10-17",4344.83,4634.48,4344.83,4537.93,6400],["2025-10-20",4441.38,4441.38,4344.83,4344.83,4800],["2025-10-21",4441.38,4441.38,4248.28,4344.83,6700],["2025-10-22",4344.83,4344.83,4344.83,4344.83,500],["2025-10-23",4537.93,4537.93,4055.17,4055.17,4900],["2025-10-24",4055.17,4055.17,4055.17,4055.17,0],["2025-10-27",4248.28,4537.93,4248.28,4537.93,2100],["2025-10-28",4441.38,4441.38,4441.38,4441.38,300],["2025-10-29",4441.38,4441.38,4248.28,4248.28,2600],["2025-10-30",4344.83,4344.83,4344.83,4344.83,0],["2025-10-31",4537.93,4537.93,4537.93,4537.93,700],["2025-11-03",4537.93,4537.93,4537.93,4537.93,300],["2025-11-04",4537.93,4537.93,4537.93,4537.93,300],["2025-11-05",4537.93,4537.93,4537.93,4537.93,1000],["2025-11-06",4537.93,4537.93,4537.93,4537.93,0],["2025-11-07",4248.28,4441.38,4055.17,4441.38,3600],["2025-11-10",4441.38,4441.38,4441.38,4441.38,100],["2025-11-11",4344.83,4344.83,4344.83,4344.83,200],["2025-11-12",4344.83,4344.83,4344.83,4344.83,1000],["2025-11-13",4344.83,4344.83,4344.83,4344.83,0],["2025-11-14",4344.83,4537.93,4248.28,4537.93,3300],["2025-11-17",4344.83,4344.83,4344.83,4344.83,0],["2025-11-18",4248.28,4344.83,4248.28,4344.83,200],["2025-11-19",4344.83,4344.83,4344.83,4344.83,100],["2025-11-20",4344.83,4344.83,4344.83,4344.83,100],["2025-11-21",4344.83,4344.83,4248.28,4248.28,700],["2025-11-24",4537.93,4537.93,4537.93,4537.93,100],["2025-11-25",4537.93,4537.93,4537.93,4537.93,0],["2025-11-26",4537.93,4537.93,4537.93,4537.93,0],["2025-11-27",4441.38,4441.38,4441.38,4441.38,200],["2025-11-28",4441.38,4441.38,4441.38,4441.38,0],["2025-12-01",4248.28,4248.28,4151.72,4248.28,9700],["2025-12-02",4151.72,4151.72,4151.72,4151.72,7300],["2025-12-03",4151.72,4151.72,4151.72,4151.72,3000],["2025-12-04",4248.28,4441.38,4248.28,4441.38,200],["2025-12-05",4731.03,4731.03,4731.03,4731.03,100],["2025-12-08",4151.72,4344.83,4151.72,4344.83,2400],["2025-12-09",4248.28,4248.28,4248.28,4248.28,2400],["2025-12-10",4248.28,4248.28,4248.28,4248.28,600],["2025-12-11",4248.28,4248.28,4151.72,4248.28,2600],["2025-12-12",4151.72,4151.72,4055.17,4151.72,1300],["2025-12-15",4344.83,4344.83,4344.83,4344.83,100],["2025-12-16",4248.28,4344.83,3862.07,4248.28,21900],["2025-12-17",4248.28,4248.28,4151.72,4151.72,700],["2025-12-18",4055.17,4248.28,4055.17,4248.28,700],["2025-12-19",4151.72,4151.72,4151.72,4151.72,700],["2025-12-22",4248.28,4248.28,4151.72,4151.72,600],["2025-12-23",4151.72,4151.72,4151.72,4151.72,2900],["2025-12-24",4151.72,4151.72,3958.62,3958.62,3200],["2025-12-25",4055.17,4055.17,3958.62,3958.62,1000],["2025-12-26",4248.28,4248.28,4248.28,4248.28,100],["2025-12-29",4151.72,4151.72,4151.72,4151.72,100],["2025-12-30",4151.72,4151.72,4151.72,4151.72,200],["2025-12-31",4055.17,4055.17,4055.17,4055.17,100],["2026-01-05",4055.17,4055.17,4055.17,4055.17,0],["2026-01-06",4055.17,4055.17,4055.17,4055.17,100],["2026-01-07",4248.28,4537.93,4248.28,4441.38,13300],["2026-01-08",4537.93,4537.93,4344.83,4344.83,10100],["2026-01-09",4344.83,4344.83,4248.28,4248.28,1400],["2026-01-12",3862.07,4248.28,3862.07,4248.28,3600],["2026-01-13",4151.72,4151.72,4151.72,4151.72,100],["2026-01-14",4151.72,4151.72,4055.17,4055.17,3400],["2026-01-15",4151.72,4248.28,4151.72,4248.28,200],["2026-01-16",4151.72,4151.72,4055.17,4055.17,5700],["2026-01-19",4055.17,4151.72,3958.62,4055.17,4200],["2026-01-20",4151.72,4151.72,3958.62,3958.62,600],["2026-01-21",4151.72,4151.72,3958.62,3958.62,6400],["2026-01-22",3958.62,4055.17,3862.07,3958.62,17400],["2026-01-23",4055.17,4055.17,3958.62,4055.17,2500],["2026-01-26",4055.17,4055.17,3958.62,3958.62,3100],["2026-01-27",3958.62,3958.62,3958.62,3958.62,1100],["2026-01-28",3958.62,3958.62,3572.41,3765.52,24200],["2026-01-29",3765.52,4248.28,3765.52,4151.72,10500],["2026-01-30",4055.17,4055.17,3958.62,3958.62,6900],["2026-02-02",4055.17,4055.17,3958.62,3958.62,2900],["2026-02-03",3958.62,3958.62,3862.07,3862.07,4500],["2026-02-04",3862.07,3862.07,3765.52,3765.52,6800],["2026-02-05",3765.52,3765.52,3765.52,3765.52,9900],["2026-02-06",3765.52,3765.52,3765.52,3765.52,1400],["2026-02-09",3765.52,3765.52,3765.52,3765.52,1000],["2026-02-10",3765.52,3765.52,3765.52,3765.52,1500],["2026-02-11",3862.07,3862.07,3862.07,3862.07,100],["2026-02-12",3862.07,3862.07,3862.07,3862.07,0],["2026-02-13",3958.62,3958.62,3958.62,3958.62,100],["2026-02-23",3958.62,3958.62,3958.62,3958.62,1100],["2026-02-24",3958.62,3958.62,3958.62,3958.62,1100],["2026-02-25",4055.17,4055.17,3958.62,3958.62,800],["2026-02-26",3958.62,3958.62,3958.62,3958.62,0],["2026-02-27",3862.07,3862.07,3862.07,3862.07,8400],["2026-03-02",3958.62,3958.62,3862.07,3958.62,5400],["2026-03-03",4055.17,4344.83,4055.17,4248.28,29700],["2026-03-04",4344.83,4827.59,4344.83,4537.93,101000],["2026-03-05",4827.59,4827.59,4441.38,4537.93,18300],["2026-03-06",4634.48,4827.59,3958.62,4151.72,26200],["2026-03-09",4441.38,4634.48,3765.52,3765.52,40900],["2026-03-10",3862.07,3862.07,3862.07,3862.07,7100],["2026-03-11",3862.07,3862.07,3862.07,3862.07,5500],["2026-03-12",3958.62,4151.72,3958.62,4151.72,6400],["2026-03-13",4055.17,4055.17,3958.62,3958.62,11800],["2026-03-16",3862.07,3862.07,3765.52,3862.07,13000],["2026-03-17",3958.62,3958.62,3862.07,3862.07,7900],["2026-03-18",3958.62,3958.62,3862.07,3862.07,9300],["2026-03-19",3958.62,3958.62,3765.52,3765.52,3600],["2026-03-20",3958.62,4055.17,3765.52,4055.17,10400],["2026-03-23",4055.17,4055.17,3958.62,3958.62,4100],["2026-03-24",4055.17,4055.17,4055.17,4055.17,100],["2026-03-25",3862.07,3958.62,3862.07,3958.62,2400],["2026-03-26",4055.17,4055.17,3958.62,3958.62,1300],["2026-03-27",3958.62,4151.72,3958.62,4055.17,11100],["2026-03-30",4151.72,4537.93,4151.72,4344.83,3500],["2026-03-31",4344.83,4344.83,4344.83,4344.83,1000],["2026-04-01",3958.62,4055.17,3958.62,4055.17,3300],["2026-04-02",3862.07,4151.72,3862.07,4151.72,400],["2026-04-03",4055.17,4055.17,3862.07,3862.07,22100],["2026-04-06",3958.62,4055.17,3862.07,4055.17,1900],["2026-04-07",3958.62,3958.62,3958.62,3958.62,1900],["2026-04-08",3958.62,4055.17,3958.62,3958.62,13500],["2026-04-09",3862.07,3958.62,3765.52,3862.07,18200],["2026-04-10",4055.17,4248.28,3958.62,3958.62,2100],["2026-04-13",3862.07,3862.07,3862.07,3862.07,8300],["2026-04-14",3958.62,3958.62,3765.52,3765.52,5000],["2026-04-15",3862.07,3862.07,3862.07,3862.07,600],["2026-04-16",4055.17,4055.17,3862.07,3862.07,1800],["2026-04-17",3862.07,3862.07,3862.07,3862.07,1900],["2026-04-20",3862.07,3862.07,3862.07,3862.07,0],["2026-04-21",3862.07,3958.62,3862.07,3958.62,9500],["2026-04-22",3958.62,3958.62,3958.62,3958.62,0],["2026-04-23",3862.07,3862.07,3765.52,3862.07,4800],["2026-04-24",3862.07,3862.07,3765.52,3765.52,9600],["2026-04-28",3765.52,3765.52,3668.97,3765.52,4100],["2026-04-29",3765.52,3765.52,3765.52,3765.52,300],["2026-05-04",3765.52,3765.52,3765.52,3765.52,1300],["2026-05-05",3765.52,3765.52,3765.52,3765.52,1000],["2026-05-06",3862.07,3862.07,3862.07,3862.07,100],["2026-05-07",3862.07,3862.07,3862.07,3862.07,100],["2026-05-08",3862.07,3862.07,3862.07,3862.07,100],["2026-05-11",3765.52,3765.52,3668.97,3765.52,9500],["2026-05-12",3765.52,3765.52,3668.97,3668.97,500],["2026-05-13",3765.52,3765.52,3765.52,3765.52,500],["2026-05-14",3862.07,3862.07,3765.52,3765.52,1300],["2026-05-15",3765.52,3765.52,3765.52,3765.52,1400],["2026-05-18",3668.97,3765.52,3668.97,3668.97,5500],["2026-05-19",3765.52,3765.52,3765.52,3765.52,100],["2026-05-20",3765.52,3765.52,3765.52,3765.52,0],["2026-05-21",3765.52,3765.52,3765.52,3765.52,0],["2026-05-22",3765.52,3765.52,3765.52,3765.52,200],["2026-05-25",3765.52,3765.52,3765.52,3765.52,100],["2026-05-26",3572.41,3765.52,3475.86,3765.52,3200],["2026-05-27",3765.52,3765.52,3668.97,3668.97,1100],["2026-05-28",3765.52,3765.52,3475.86,3475.86,6400],["2026-05-29",3668.97,3765.52,3668.97,3765.52,500],["2026-06-01",3668.97,3765.52,3668.97,3765.52,200],["2026-06-02",3765.52,3765.52,3765.52,3765.52,100],["2026-06-03",3765.52,3765.52,3765.52,3765.52,0],["2026-06-04",3765.52,3765.52,3765.52,3765.52,200],["2026-06-05",3765.52,3862.07,3765.52,3862.07,200],["2026-06-08",3765.52,3765.52,3668.97,3668.97,600],["2026-06-09",3765.52,3765.52,3765.52,3765.52,100],["2026-06-10",3765.52,3765.52,3765.52,3765.52,100],["2026-06-11",3765.52,3765.52,3765.52,3765.52,0],["2026-06-12",3765.52,3765.52,3765.52,3765.52,0],["2026-06-15",3765.52,3765.52,3765.52,3765.52,0],["2026-06-16",3765.52,3765.52,3765.52,3765.52,4200],["2026-06-17",3765.52,3765.52,3765.52,3765.52,100],["2026-06-18",3765.52,3862.07,3765.52,3862.07,11500],["2026-06-19",3765.52,3862.07,3765.52,3862.07,6800],["2026-06-22",3765.52,3765.52,3765.52,3765.52,0],["2026-06-23",3765.52,3765.52,3765.52,3765.52,0],["2026-06-24",3572.41,3572.41,3475.86,3572.41,20800],["2026-06-25",3572.41,3572.41,3572.41,3572.41,0],["2026-06-26",3668.97,3668.97,3668.97,3668.97,100],["2026-06-29",3668.97,3668.97,3668.97,3668.97,0],["2026-06-30",3572.41,3572.41,3572.41,3572.41,300],["2026-07-01",3379.31,3572.41,3379.31,3572.41,9800],["2026-07-02",3475.86,3572.41,3475.86,3572.41,700],["2026-07-03",3475.86,3572.41,3475.86,3572.41,4000],["2026-07-06",3572.41,3572.41,3572.41,3572.41,0],["2026-07-07",3475.86,3475.86,3379.31,3379.31,6600],["2026-07-08",3475.86,3572.41,3475.86,3572.41,1100],["2026-07-09",3572.41,3572.41,3572.41,3572.41,0],["2026-07-10",3572.41,3572.41,3572.41,3572.41,0],["2026-07-13",3572.41,3572.41,3572.41,3572.41,0],["2026-07-14",3572.41,3572.41,3572.41,3572.41,0],["2026-07-15",3572.41,3572.41,3572.41,3572.41,0],["2026-07-16",3475.86,3475.86,3379.31,3475.86,10000],["2026-07-17",3475.86,3475.86,3475.86,3475.86,100],["2026-07-20",3475.86,3475.86,3475.86,3475.86,0],["2026-07-21",3475.86,3475.86,3475.86,3475.86,0],["2026-07-22",3475.86,3475.86,3475.86,3475.86,0],["2026-07-23",3475.86,3475.86,3475.86,3475.86,0],["2026-07-24",3475.86,3475.86,3089.66,3379.31,3000],["2026-07-27",3186.21,3186.21,3186.21,3186.21,2000],["2026-07-28",3186.21,3186.21,3186.21,3186.21,0],["2026-07-29",3186.21,3186.21,3186.21,3186.21,0],["2026-07-30",3186.21,3186.21,3089.66,3089.66,1600],["2026-07-31",3186.21,3186.21,3186.21,3186.21,300],["2026-08-03",3186.21,3186.21,3186.21,3186.21,900],["2026-08-04",3186.21,3186.21,3186.21,3186.21,200],["2026-08-05",3282.76,3282.76,3282.76,3282.76,100],["2026-08-06",3186.21,3186.21,3186.21,3186.21,10100],["2026-08-07",3186.21,3186.21,3186.21,3186.21,0],["2026-08-10",3186.21,3186.21,3186.21,3186.21,0],["2026-08-11",3186.21,3186.21,3186.21,3186.21,1500],["2026-08-12",3282.76,3282.76,3282.76,3282.76,100],["2026-08-13",3282.76,3282.76,3282.76,3282.76,1100],["2026-08-14",3282.76,3282.76,3282.76,3282.76,0],["2026-08-17",3282.76,3282.76,3282.76,3282.76,0],["2026-08-18",3186.21,3186.21,3089.66,3186.21,3200],["2026-08-19",3089.66,3089.66,3089.66,3089.66,1600],["2026-08-20",3089.66,3089.66,3089.66,3089.66,300],["2026-08-21",3089.66,3186.21,3089.66,3186.21,1000],["2026-08-24",3186.21,3186.21,3186.21,3186.21,300],["2026-08-25",3186.21,3186.21,3186.21,3186.21,0],["2026-08-26",3186.21,3186.21,3186.21,3186.21,600],["2026-08-27",3186.21,3186.21,3186.21,3186.21,0],["2026-08-28",3186.21,3186.21,3186.21,3186.21,8000],["2026-09-03",3186.21,3186.21,3186.21,3186.21,1600],["2026-09-04",3186.21,3186.21,3186.21,3186.21,100],["2026-09-07",3186.21,3186.21,3186.21,3186.21,0],["2026-09-08",3186.21,3186.21,3186.21,3186.21,0],["2026-09-09",2993.1,2993.1,2896.55,2896.55,3600],["2026-09-10",2993.1,3089.66,2993.1,3089.66,2200],["2026-09-11",3089.66,3089.66,3089.66,3089.66,100],["2026-09-14",3089.66,3089.66,3089.66,3089.66,0],["2026-09-15",3089.66,3089.66,3089.66,3089.66,1100],["2026-09-16",3089.66,3089.66,2896.55,2896.55,4800],["2026-09-17",2896.55,2896.55,2800.0,2896.55,5400],["2026-09-18",2896.55,2896.55,2800.0,2896.55,1000],["2026-09-21",3186.21,3186.21,2896.55,2896.55,1100],["2026-09-22",2896.55,2896.55,2896.55,2896.55,0],["2026-09-23",2896.55,2896.55,2896.55,2896.55,1000],["2026-09-24",2896.55,2896.55,2896.55,2896.55,0],["2026-09-25",2800.0,2800.0,2800.0,2800.0,1000],["2026-09-28",2800.0,2800.0,2800.0,2800.0,1800],["2026-09-29",2993.1,2993.1,2993.1,2993.1,100],["2026-09-30",2800.0,2800.0,2606.9,2703.45,7300],["2026-10-01",2703.45,2703.45,2703.45,2703.45,2500],["2026-10-02",2993.1,2993.1,2993.1,2993.1,100],["2026-10-05",2896.55,2896.55,2896.55,2896.55,3600],["2026-10-06",2896.55,2896.55,2896.55,2896.55,2100],["2026-10-07",2896.55,2896.55,2896.55,2896.55,300],["2026-10-08",2800.0,2896.55,2800.0,2896.55,3000],["2026-10-09",2896.55,2896.55,2800.0,2800.0,300],["2026-10-12",2900.0,2900.0,2800.0,2800.0,300]]}