{"sym":"KCB","index":false,"bars":[["2015-12-01",8028.81,8028.81,8028.81,8028.81,100],["2015-12-02",8028.81,8028.81,8028.81,8028.81,0],["2015-12-03",8028.81,8028.81,8028.81,8028.81,0],["2015-12-04",8028.81,8028.81,8028.81,8028.81,0],["2015-12-07",8028.81,8028.81,8028.81,8028.81,0],["2015-12-08",8028.81,8028.81,8028.81,8028.81,0],["2015-12-09",8028.81,8028.81,8028.81,8028.81,0],["2015-12-10",8028.81,8028.81,8028.81,8028.81,0],["2015-12-11",8028.81,8028.81,8028.81,8028.81,0],["2015-12-14",8028.81,8028.81,8028.81,8028.81,0],["2015-12-15",6833.03,6833.03,6833.03,6833.03,100],["2015-12-16",6833.03,6833.03,6833.03,6833.03,0],["2015-12-17",6833.03,6833.03,6833.03,6833.03,0],["2015-12-18",6833.03,6833.03,6833.03,6833.03,0],["2015-12-21",6833.03,6833.03,6833.03,6833.03,0],["2015-12-22",6833.03,6833.03,6833.03,6833.03,0],["2015-12-23",5808.07,5808.07,5808.07,5808.07,100],["2015-12-24",5808.07,5808.07,5808.07,5808.07,0],["2015-12-25",5808.07,5808.07,5808.07,5808.07,0],["2015-12-28",5808.07,5808.07,5808.07,5808.07,0],["2015-12-29",5808.07,5808.07,5808.07,5808.07,0],["2015-12-30",5808.07,5808.07,5808.07,5808.07,0],["2015-12-31",4953.95,4953.95,4953.95,4953.95,100],["2016-01-04",4953.95,4953.95,4953.95,4953.95,0],["2016-01-05",4270.64,4270.64,4270.64,4270.64,100],["2016-01-06",4270.64,4270.64,4270.64,4270.64,0],["2016-01-07",4270.64,4270.64,4270.64,4270.64,0],["2016-01-08",4270.64,4270.64,4270.64,4270.64,0],["2016-01-11",3672.75,3672.75,3672.75,3672.75,5000],["2016-01-12",3672.75,3672.75,3672.75,3672.75,0],["2016-01-13",3672.75,3672.75,3672.75,3672.75,1100],["2016-01-14",3672.75,3843.58,3672.75,3843.58,16900],["2016-01-15",3843.58,3843.58,3843.58,3843.58,0],["2016-01-18",3843.58,3843.58,3843.58,3843.58,100],["2016-01-19",3587.34,3587.34,3587.34,3587.34,11700],["2016-01-20",3587.34,3587.34,3587.34,3587.34,0],["2016-01-21",3587.34,3587.34,3587.34,3587.34,0],["2016-01-22",3587.34,3587.34,3587.34,3587.34,0],["2016-01-25",3587.34,3587.34,3587.34,3587.34,0],["2016-01-26",3587.34,3587.34,3587.34,3587.34,0],["2016-01-27",3587.34,3587.34,3587.34,3587.34,0],["2016-01-28",3587.34,3587.34,3587.34,3587.34,0],["2016-01-29",3160.28,3160.28,3160.28,3160.28,100],["2016-02-01",3160.28,3160.28,3160.28,3160.28,0],["2016-02-02",3160.28,3160.28,3160.28,3160.28,0],["2016-02-03",3160.28,3160.28,3160.28,3160.28,0],["2016-02-04",3160.28,3160.28,3160.28,3160.28,0],["2016-02-05",3160.28,3160.28,3160.28,3160.28,0],["2016-02-15",3160.28,3160.28,3160.28,3160.28,0],["2016-02-16",3160.28,3160.28,3160.28,3160.28,0],["2016-02-17",3160.28,3160.28,3160.28,3160.28,0],["2016-02-18",3160.28,3160.28,3160.28,3160.28,0],["2016-02-19",3160.28,3160.28,3160.28,3160.28,0],["2016-02-22",3160.28,3160.28,3160.28,3160.28,0],["2016-02-23",3160.28,3160.28,3160.28,3160.28,0],["2016-02-24",3160.28,3160.28,3160.28,3160.28,0],["2016-02-25",3160.28,3160.28,3160.28,3160.28,0],["2016-02-26",3160.28,3160.28,3160.28,3160.28,0],["2016-02-29",3160.28,3160.28,3160.28,3160.28,0],["2016-03-01",3160.28,3160.28,3160.28,3160.28,0],["2016-03-02",3160.28,3160.28,3160.28,3160.28,0],["2016-03-03",3160.28,3160.28,3160.28,3160.28,0],["2016-03-04",3160.28,3160.28,3160.28,3160.28,0],["2016-03-07",2989.45,2989.45,2989.45,2989.45,500],["2016-03-08",2989.45,2989.45,2989.45,2989.45,0],["2016-03-09",2989.45,2989.45,2989.45,2989.45,0],["2016-03-10",2989.45,2989.45,2989.45,2989.45,0],["2016-03-11",2647.8,2647.8,2562.39,2562.39,1000],["2016-03-14",2647.8,2647.8,2647.8,2647.8,0],["2016-03-15",2647.8,2647.8,2647.8,2647.8,0],["2016-03-16",2647.8,2818.62,2647.8,2818.62,1500],["2016-03-17",2733.21,2733.21,2733.21,2733.21,0],["2016-03-18",2733.21,2733.21,2733.21,2733.21,0],["2016-03-21",2733.21,2733.21,2733.21,2733.21,0],["2016-03-22",2733.21,2733.21,2733.21,2733.21,0],["2016-03-23",2733.21,2733.21,2733.21,2733.21,0],["2016-03-24",2733.21,2733.21,2733.21,2733.21,0],["2016-03-25",2733.21,2733.21,2733.21,2733.21,0],["2016-03-28",2733.21,2733.21,2733.21,2733.21,0],["2016-03-29",2733.21,2733.21,2733.21,2733.21,0],["2016-03-30",2904.04,2989.45,2904.04,2989.45,4700],["2016-03-31",2904.04,2904.04,2904.04,2904.04,0],["2016-04-01",2904.04,2904.04,2904.04,2904.04,0],["2016-04-04",3074.86,3074.86,2904.04,2904.04,700],["2016-04-05",2989.45,2989.45,2989.45,2989.45,0],["2016-04-06",3416.51,3416.51,2989.45,2989.45,600],["2016-04-07",3074.86,3074.86,3074.86,3074.86,0],["2016-04-08",2818.62,2818.62,2818.62,2818.62,300],["2016-04-11",2562.39,2562.39,2476.97,2476.97,1700],["2016-04-12",2562.39,2562.39,2562.39,2562.39,0],["2016-04-13",2562.39,2562.39,2562.39,2562.39,1800],["2016-04-14",2562.39,2562.39,2562.39,2562.39,800],["2016-04-15",2562.39,2562.39,2562.39,2562.39,0],["2016-04-19",2562.39,2562.39,2562.39,2562.39,0],["2016-04-20",2562.39,2562.39,2562.39,2562.39,0],["2016-04-21",2220.73,2220.73,2220.73,2220.73,600],["2016-04-22",2220.73,2220.73,2220.73,2220.73,0],["2016-04-25",2220.73,2220.73,2220.73,2220.73,0],["2016-04-26",2220.73,2220.73,2220.73,2220.73,0],["2016-04-27",2220.73,2220.73,2220.73,2220.73,0],["2016-04-28",2220.73,2220.73,2220.73,2220.73,0],["2016-04-29",1964.5,1964.5,1964.5,1964.5,100],["2016-05-04",1964.5,1964.5,1964.5,1964.5,0],["2016-05-05",1964.5,1964.5,1964.5,1964.5,0],["2016-05-06",1964.5,1964.5,1964.5,1964.5,0],["2016-05-09",1964.5,1964.5,1964.5,1964.5,0],["2016-05-10",1964.5,1964.5,1964.5,1964.5,500],["2016-05-11",2220.73,2220.73,2220.73,2220.73,100],["2016-05-12",2220.73,2220.73,2220.73,2220.73,0],["2016-05-13",2391.56,2476.97,2391.56,2476.97,1300],["2016-05-16",2647.8,2647.8,2647.8,2647.8,2400],["2016-05-17",2989.45,2989.45,2989.45,2989.45,100],["2016-05-18",3331.1,3331.1,3331.1,3331.1,100],["2016-05-19",3160.28,3758.17,3160.28,3672.75,3200],["2016-05-20",3245.69,3245.69,3245.69,3245.69,0],["2016-05-23",3245.69,3245.69,3245.69,3245.69,0],["2016-05-24",3245.69,3245.69,3245.69,3245.69,0],["2016-05-25",3245.69,3245.69,3245.69,3245.69,0],["2016-05-26",3245.69,3245.69,3245.69,3245.69,0],["2016-05-27",3672.75,3672.75,3672.75,3672.75,100],["2016-05-30",3672.75,3672.75,3672.75,3672.75,0],["2016-05-31",3672.75,3672.75,3672.75,3672.75,0],["2016-06-01",3672.75,3672.75,3672.75,3672.75,0],["2016-06-02",3672.75,3672.75,3672.75,3672.75,0],["2016-06-03",3672.75,3672.75,3672.75,3672.75,0],["2016-06-06",3672.75,3672.75,3672.75,3672.75,0],["2016-06-07",3672.75,3672.75,3672.75,3672.75,0],["2016-06-08",3672.75,3672.75,3672.75,3672.75,0],["2016-06-09",4185.23,4185.23,4185.23,4185.23,100],["2016-06-10",4185.23,4185.23,4185.23,4185.23,0],["2016-06-13",4783.12,4783.12,4783.12,4783.12,100],["2016-06-14",4783.12,4783.12,4783.12,4783.12,0],["2016-06-15",4783.12,4783.12,4783.12,4783.12,0],["2016-06-16",4783.12,4783.12,4783.12,4783.12,0],["2016-06-17",4783.12,4783.12,4783.12,4783.12,0],["2016-06-20",4783.12,4783.12,4783.12,4783.12,0],["2016-06-21",4783.12,4783.12,4783.12,4783.12,0],["2016-06-22",4783.12,4783.12,4783.12,4783.12,0],["2016-06-23",4783.12,4783.12,4783.12,4783.12,0],["2016-06-24",4783.12,4783.12,4783.12,4783.12,0],["2016-06-27",4783.12,4783.12,4783.12,4783.12,0],["2016-06-28",4783.12,4783.12,4783.12,4783.12,0],["2016-06-29",4783.12,4783.12,4783.12,4783.12,0],["2016-06-30",4783.12,4783.12,4783.12,4783.12,0],["2016-07-01",5466.42,5466.42,5466.42,5466.42,100],["2016-07-04",5466.42,5466.42,5466.42,5466.42,0],["2016-07-05",5466.42,5466.42,5466.42,5466.42,0],["2016-07-06",5466.42,5466.42,5466.42,5466.42,0],["2016-07-07",5466.42,5466.42,5466.42,5466.42,0],["2016-07-08",5466.42,5466.42,5466.42,5466.42,0],["2016-07-11",5466.42,5466.42,5466.42,5466.42,0],["2016-07-12",5466.42,5466.42,5466.42,5466.42,0],["2016-07-13",5466.42,5466.42,5466.42,5466.42,0],["2016-07-14",5466.42,5466.42,5466.42,5466.42,0],["2016-07-15",5466.42,5466.42,5466.42,5466.42,0],["2016-07-18",5466.42,5466.42,5466.42,5466.42,0],["2016-07-19",5466.42,5466.42,5466.42,5466.42,0],["2016-07-20",5466.42,5466.42,5466.42,5466.42,0],["2016-07-21",5466.42,5466.42,5466.42,5466.42,0],["2016-07-22",5466.42,5466.42,5466.42,5466.42,0],["2016-07-25",5466.42,5466.42,5466.42,5466.42,0],["2016-07-26",5466.42,5466.42,5466.42,5466.42,0],["2016-07-27",5466.42,5466.42,5466.42,5466.42,0],["2016-07-28",5466.42,5466.42,5466.42,5466.42,0],["2016-07-29",5466.42,5466.42,5466.42,5466.42,0],["2016-08-01",5466.42,5466.42,5466.42,5466.42,0],["2016-08-02",5466.42,5466.42,5466.42,5466.42,0],["2016-08-03",5466.42,5466.42,5466.42,5466.42,0],["2016-08-04",5466.42,5466.42,5466.42,5466.42,0],["2016-08-05",5466.42,5466.42,5466.42,5466.42,0],["2016-08-08",5466.42,5466.42,5466.42,5466.42,0],["2016-08-09",5466.42,5466.42,5466.42,5466.42,0],["2016-08-10",5466.42,5466.42,5466.42,5466.42,0],["2016-08-11",5466.42,5466.42,5466.42,5466.42,0],["2016-08-12",5466.42,5466.42,5466.42,5466.42,0],["2016-08-15",5466.42,5466.42,5466.42,5466.42,0],["2016-08-16",5466.42,5466.42,5466.42,5466.42,0],["2016-08-17",5466.42,5466.42,5466.42,5466.42,0],["2016-08-18",5466.42,5466.42,5466.42,5466.42,0],["2016-08-19",5466.42,5466.42,5466.42,5466.42,0],["2016-08-22",5466.42,5466.42,5466.42,5466.42,0],["2016-08-23",3331.1,3331.1,3331.1,3331.1,300],["2016-08-24",2904.04,2904.04,2904.04,2904.04,10400],["2016-08-25",2904.04,2904.04,2904.04,2904.04,0],["2016-08-26",2904.04,2904.04,2904.04,2904.04,0],["2016-08-29",2904.04,2904.04,2904.04,2904.04,0],["2016-08-30",2904.04,2904.04,2904.04,2904.04,0],["2016-08-31",2904.04,2904.04,2904.04,2904.04,0],["2016-09-01",2904.04,2904.04,2904.04,2904.04,0],["2016-09-05",2904.04,2904.04,2904.04,2904.04,0],["2016-09-06",2904.04,2904.04,2904.04,2904.04,0],["2016-09-07",2476.97,2476.97,2476.97,2476.97,100],["2016-09-08",2476.97,2476.97,2476.97,2476.97,0],["2016-09-09",2476.97,2476.97,2476.97,2476.97,0],["2016-09-12",2476.97,2476.97,2476.97,2476.97,0],["2016-09-13",2476.97,2476.97,2476.97,2476.97,0],["2016-09-14",2476.97,2476.97,2476.97,2476.97,0],["2016-09-15",2476.97,2476.97,2476.97,2476.97,0],["2016-09-16",2476.97,2476.97,2476.97,2476.97,0],["2016-09-19",2476.97,2476.97,2476.97,2476.97,0],["2016-09-20",2476.97,2476.97,2476.97,2476.97,0],["2016-09-21",2476.97,2476.97,2476.97,2476.97,0],["2016-09-22",2476.97,2476.97,2476.97,2476.97,0],["2016-09-23",2476.97,2476.97,2476.97,2476.97,0],["2016-09-26",2476.97,2476.97,2476.97,2476.97,0],["2016-09-27",2476.97,2476.97,2476.97,2476.97,0],["2016-09-28",2476.97,2476.97,2476.97,2476.97,0],["2016-09-29",2476.97,2476.97,2476.97,2476.97,0],["2016-09-30",2476.97,2476.97,2476.97,2476.97,0],["2016-10-03",2476.97,2476.97,2476.97,2476.97,0],["2016-10-04",2476.97,2476.97,2476.97,2476.97,0],["2016-10-05",2476.97,2476.97,2476.97,2476.97,0],["2016-10-06",2135.32,2135.32,2135.32,2135.32,100],["2016-10-07",2135.32,2135.32,2135.32,2135.32,0],["2016-10-10",1879.08,1879.08,1879.08,1879.08,100],["2016-10-11",1879.08,1879.08,1879.08,1879.08,0],["2016-10-12",1879.08,1879.08,1879.08,1879.08,0],["2016-10-13",1879.08,1879.08,1879.08,1879.08,0],["2016-10-14",1879.08,1879.08,1879.08,1879.08,0],["2016-10-17",1879.08,1879.08,1879.08,1879.08,0],["2016-10-18",1879.08,1879.08,1879.08,1879.08,0],["2016-10-19",1879.08,1879.08,1879.08,1879.08,0],["2016-10-20",1879.08,1879.08,1879.08,1879.08,0],["2016-10-21",1879.08,1879.08,1879.08,1879.08,0],["2016-10-24",1879.08,1879.08,1879.08,1879.08,0],["2016-10-25",1879.08,1879.08,1879.08,1879.08,0],["2016-10-26",1879.08,1879.08,1879.08,1879.08,0],["2016-10-27",1879.08,1879.08,1879.08,1879.08,0],["2016-10-28",1879.08,1879.08,1879.08,1879.08,0],["2016-10-31",1879.08,1879.08,1879.08,1879.08,0],["2016-11-01",1879.08,1879.08,1879.08,1879.08,0],["2016-11-02",1879.08,1879.08,1879.08,1879.08,0],["2016-11-03",1879.08,1879.08,1879.08,1879.08,0],["2016-11-04",1879.08,1879.08,1879.08,1879.08,0],["2016-11-07",1879.08,1879.08,1879.08,1879.08,0],["2016-11-08",1879.08,1879.08,1879.08,1879.08,0],["2016-11-09",1879.08,1879.08,1879.08,1879.08,0],["2016-11-10",1879.08,1879.08,1879.08,1879.08,0],["2016-11-11",1879.08,1879.08,1879.08,1879.08,0],["2016-11-14",1879.08,1879.08,1879.08,1879.08,0],["2016-11-15",1879.08,1879.08,1879.08,1879.08,0],["2016-11-16",1879.08,1879.08,1879.08,1879.08,0],["2016-11-17",1879.08,1879.08,1879.08,1879.08,0],["2016-11-18",1879.08,1879.08,1879.08,1879.08,0],["2016-11-21",1879.08,1879.08,1879.08,1879.08,0],["2016-11-22",1879.08,1879.08,1879.08,1879.08,0],["2016-11-23",1879.08,1879.08,1879.08,1879.08,0],["2016-11-24",1879.08,1879.08,1879.08,1879.08,0],["2016-11-25",1879.08,1879.08,1879.08,1879.08,0],["2016-11-28",1879.08,1879.08,1879.08,1879.08,0],["2016-11-29",1879.08,1879.08,1879.08,1879.08,0],["2016-11-30",1879.08,1879.08,1879.08,1879.08,0],["2016-12-01",1879.08,1879.08,1879.08,1879.08,0],["2016-12-02",1879.08,1879.08,1879.08,1879.08,0],["2016-12-05",1879.08,1879.08,1879.08,1879.08,0],["2016-12-06",1879.08,1879.08,1879.08,1879.08,0],["2016-12-07",1879.08,1879.08,1879.08,1879.08,0],["2016-12-08",1879.08,1879.08,1879.08,1879.08,0],["2016-12-09",1879.08,1879.08,1879.08,1879.08,0],["2016-12-12",1879.08,1879.08,1879.08,1879.08,0],["2016-12-13",1879.08,1879.08,1879.08,1879.08,0],["2016-12-14",1879.08,1879.08,1879.08,1879.08,0],["2016-12-15",1879.08,1879.08,1879.08,1879.08,0],["2016-12-16",1879.08,1879.08,1879.08,1879.08,0],["2016-12-19",1879.08,1879.08,1879.08,1879.08,0],["2016-12-20",1879.08,1879.08,1879.08,1879.08,0],["2016-12-21",1879.08,1879.08,1879.08,1879.08,0],["2016-12-22",1879.08,1879.08,1879.08,1879.08,0],["2016-12-23",1879.08,1879.08,1879.08,1879.08,0],["2016-12-26",1879.08,1879.08,1879.08,1879.08,0],["2016-12-27",1879.08,1879.08,1879.08,1879.08,0],["2016-12-28",1879.08,1879.08,1879.08,1879.08,0],["2016-12-29",1195.78,1195.78,1195.78,1195.78,100],["2016-12-30",1195.78,1195.78,1195.78,1195.78,0],["2017-01-03",1195.78,1195.78,1195.78,1195.78,0],["2017-01-04",1195.78,1195.78,1195.78,1195.78,0],["2017-01-05",1195.78,1195.78,1195.78,1195.78,0],["2017-01-06",1195.78,1195.78,1195.78,1195.78,0],["2017-01-09",1195.78,1195.78,1195.78,1195.78,0],["2017-01-10",1195.78,1195.78,1195.78,1195.78,0],["2017-01-11",1195.78,1195.78,1195.78,1195.78,0],["2017-01-12",1195.78,1195.78,1195.78,1195.78,0],["2017-01-13",1195.78,1195.78,1195.78,1195.78,0],["2017-01-16",1195.78,1195.78,1195.78,1195.78,0],["2017-01-17",1195.78,1195.78,1195.78,1195.78,0],["2017-01-18",1195.78,1195.78,1195.78,1195.78,0],["2017-01-19",1195.78,1195.78,1195.78,1195.78,0],["2017-01-20",1195.78,1195.78,1195.78,1195.78,0],["2017-01-23",1195.78,1195.78,1195.78,1195.78,0],["2017-01-24",1195.78,1195.78,1195.78,1195.78,0],["2017-01-25",1195.78,1195.78,1195.78,1195.78,0],["2017-02-02",1195.78,1195.78,1195.78,1195.78,0],["2017-02-03",1195.78,1195.78,1195.78,1195.78,0],["2017-02-06",1195.78,1195.78,1195.78,1195.78,0],["2017-02-07",1195.78,1195.78,1195.78,1195.78,0],["2017-02-08",1195.78,1195.78,1195.78,1195.78,0],["2017-02-09",1195.78,1195.78,1195.78,1195.78,0],["2017-02-10",1195.78,1195.78,1195.78,1195.78,0],["2017-02-13",1195.78,1195.78,1195.78,1195.78,0],["2017-02-14",1195.78,1195.78,1195.78,1195.78,0],["2017-02-15",1195.78,1195.78,1195.78,1195.78,0],["2017-02-16",1195.78,1195.78,1195.78,1195.78,0],["2017-02-17",1195.78,1195.78,1195.78,1195.78,0],["2017-02-20",1195.78,1195.78,1195.78,1195.78,0],["2017-02-21",1622.84,1622.84,1622.84,1622.84,300],["2017-02-22",1793.67,1793.67,1793.67,1793.67,100],["2017-02-23",2049.91,2049.91,2049.91,2049.91,600],["2017-02-24",2306.15,2306.15,2306.15,2306.15,1100],["2017-02-27",2647.8,2647.8,2647.8,2647.8,1100],["2017-02-28",2989.45,2989.45,2989.45,2989.45,1600],["2017-03-01",3416.51,3416.51,3416.51,3416.51,1800],["2017-03-02",3928.99,3928.99,3928.99,3928.99,100],["2017-03-03",4441.47,4441.47,4441.47,4441.47,200],["2017-03-06",5039.36,5039.36,3843.58,3843.58,500],["2017-03-07",4356.06,4356.06,4356.06,4356.06,0],["2017-03-08",3758.17,3758.17,3758.17,3758.17,100],["2017-03-09",3245.69,3245.69,3245.69,3245.69,1500],["2017-03-10",2818.62,2818.62,2818.62,2818.62,1700],["2017-03-13",2476.97,3160.28,2476.97,3160.28,4700],["2017-03-14",2562.39,2562.39,2562.39,2562.39,300],["2017-03-15",2306.15,2306.15,2306.15,2306.15,100],["2017-03-16",2135.32,2220.73,2135.32,2220.73,1100],["2017-03-17",2135.32,2135.32,2135.32,2135.32,100],["2017-03-20",2049.91,2049.91,2049.91,2049.91,200],["2017-03-21",2049.91,2135.32,1793.67,1964.5,19100],["2017-03-22",2135.32,2135.32,2135.32,2135.32,100],["2017-03-23",1964.5,2135.32,1964.5,2135.32,3100],["2017-03-24",2049.91,2220.73,2049.91,2220.73,4000],["2017-03-27",2476.97,2476.97,2220.73,2476.97,5000],["2017-03-28",2476.97,2476.97,2306.15,2306.15,3100],["2017-03-29",2733.21,2733.21,2306.15,2647.8,3700],["2017-03-30",2220.73,2220.73,2135.32,2220.73,1900],["2017-03-31",2135.32,2220.73,1964.5,2049.91,4900],["2017-04-03",1964.5,2220.73,1964.5,2135.32,7300],["2017-04-04",2135.32,2220.73,2135.32,2220.73,3100],["2017-04-05",2220.73,2391.56,2135.32,2391.56,8900],["2017-04-07",2647.8,2647.8,2647.8,2647.8,8600],["2017-04-10",2989.45,2989.45,2989.45,2989.45,4700],["2017-04-11",3416.51,3416.51,3416.51,3416.51,10300],["2017-04-12",3928.99,3928.99,3928.99,3928.99,7300],["2017-04-13",3843.58,3843.58,3416.51,3416.51,2100],["2017-04-14",3160.28,3160.28,3160.28,3160.28,9700],["2017-04-17",2733.21,3160.28,2733.21,3160.28,1000],["2017-04-18",2989.45,2989.45,2989.45,2989.45,0],["2017-04-19",3160.28,3416.51,3160.28,3416.51,800],["2017-04-20",3843.58,3843.58,3843.58,3843.58,100],["2017-04-21",3843.58,3843.58,3843.58,3843.58,0],["2017-04-24",3331.1,3331.1,3331.1,3331.1,2300],["2017-04-25",3245.69,3245.69,2904.04,2904.04,300],["2017-04-26",2647.8,2647.8,2647.8,2647.8,1000],["2017-04-27",2391.56,2476.97,2391.56,2476.97,500],["2017-04-28",2476.97,2562.39,2476.97,2562.39,200],["2017-05-03",2562.39,2562.39,2562.39,2562.39,0],["2017-05-04",2306.15,2306.15,2306.15,2306.15,1900],["2017-05-05",2562.39,2562.39,2562.39,2562.39,100],["2017-05-08",2562.39,2562.39,2562.39,2562.39,0],["2017-05-09",2562.39,2562.39,2562.39,2562.39,0],["2017-05-10",2220.73,2220.73,2220.73,2220.73,3500],["2017-05-11",2135.32,2135.32,2135.32,2135.32,200],["2017-05-12",2391.56,2391.56,2391.56,2391.56,100],["2017-05-15",2391.56,2647.8,2391.56,2647.8,200],["2017-05-16",2904.04,2904.04,2904.04,2904.04,3000],["2017-05-17",2904.04,2989.45,2904.04,2989.45,7500],["2017-05-18",2904.04,2904.04,2904.04,2904.04,1100],["2017-05-19",2476.97,2562.39,2476.97,2476.97,4800],["2017-05-22",2562.39,2647.8,2562.39,2562.39,30500],["2017-05-23",2562.39,2562.39,2562.39,2562.39,100],["2017-05-24",2562.39,2562.39,2562.39,2562.39,0],["2017-05-25",2562.39,2562.39,2562.39,2562.39,0],["2017-05-26",2562.39,2647.8,2562.39,2647.8,1100],["2017-05-29",2562.39,2562.39,2562.39,2562.39,100],["2017-05-30",2562.39,2562.39,2562.39,2562.39,3200],["2017-05-31",2562.39,2562.39,2562.39,2562.39,1200],["2017-06-01",2562.39,2562.39,2562.39,2562.39,3000],["2017-06-02",2562.39,2562.39,2562.39,2562.39,0],["2017-06-05",2562.39,2562.39,2562.39,2562.39,0],["2017-06-06",2562.39,2562.39,2562.39,2562.39,0],["2017-06-07",2562.39,2562.39,2562.39,2562.39,0],["2017-06-08",2476.97,2476.97,2476.97,2476.97,1600],["2017-06-09",2562.39,2562.39,2562.39,2562.39,300],["2017-06-12",2562.39,2562.39,2562.39,2562.39,0],["2017-06-13",2562.39,2562.39,2562.39,2562.39,0],["2017-06-14",2562.39,2562.39,2562.39,2562.39,0],["2017-06-15",2562.39,2562.39,2562.39,2562.39,0],["2017-06-16",2562.39,2562.39,2562.39,2562.39,0],["2017-06-19",2562.39,2562.39,2562.39,2562.39,5000],["2017-06-20",2306.15,2306.15,2306.15,2306.15,100],["2017-06-21",2306.15,2306.15,2306.15,2306.15,0],["2017-06-22",2562.39,2562.39,2562.39,2562.39,7400],["2017-06-23",2562.39,2562.39,2562.39,2562.39,0],["2017-06-26",2562.39,2562.39,2562.39,2562.39,0],["2017-06-27",2562.39,2562.39,2562.39,2562.39,0],["2017-06-28",2562.39,2562.39,2562.39,2562.39,0],["2017-06-29",2562.39,2562.39,2562.39,2562.39,0],["2017-06-30",2562.39,2562.39,2562.39,2562.39,0],["2017-07-03",2562.39,2562.39,2562.39,2562.39,3000],["2017-07-04",2476.97,2904.04,2476.97,2904.04,3700],["2017-07-05",2476.97,2476.97,2476.97,2476.97,0],["2017-07-06",2476.97,2476.97,2476.97,2476.97,0],["2017-07-07",2476.97,2476.97,2476.97,2476.97,0],["2017-07-10",2562.39,2733.21,2562.39,2733.21,1500],["2017-07-11",2647.8,2647.8,2647.8,2647.8,0],["2017-07-12",2647.8,2647.8,2647.8,2647.8,0],["2017-07-13",2391.56,2562.39,2391.56,2391.56,1300],["2017-07-14",2562.39,2562.39,2562.39,2562.39,500],["2017-07-17",2562.39,2562.39,2562.39,2562.39,0],["2017-07-18",2562.39,2562.39,2562.39,2562.39,0],["2017-07-19",2562.39,2562.39,2562.39,2562.39,200],["2017-07-20",2562.39,2562.39,2562.39,2562.39,0],["2017-07-21",2562.39,2562.39,2562.39,2562.39,0],["2017-07-24",2306.15,2306.15,2306.15,2306.15,500],["2017-07-25",2306.15,2306.15,2306.15,2306.15,10000],["2017-07-26",2135.32,2135.32,2135.32,2135.32,500],["2017-07-27",2135.32,2135.32,2135.32,2135.32,0],["2017-07-28",2391.56,2391.56,2391.56,2391.56,500],["2017-07-31",2391.56,2391.56,2391.56,2391.56,0],["2017-08-01",2476.97,2476.97,2391.56,2391.56,10000],["2017-08-02",2306.15,2306.15,2306.15,2306.15,3000],["2017-08-03",2562.39,2562.39,2562.39,2562.39,1500],["2017-08-04",2818.62,2818.62,2818.62,2818.62,600],["2017-08-07",3160.28,3160.28,2647.8,2647.8,1600],["2017-08-08",3074.86,3074.86,2562.39,2562.39,1800],["2017-08-09",2476.97,2476.97,2306.15,2306.15,4200],["2017-08-10",2306.15,2306.15,2306.15,2306.15,0],["2017-08-11",2306.15,2306.15,2306.15,2306.15,0],["2017-08-14",2306.15,2306.15,2306.15,2306.15,5000],["2017-08-15",2476.97,2476.97,2049.91,2049.91,7100],["2017-08-16",2220.73,2220.73,2220.73,2220.73,0],["2017-08-17",2220.73,2220.73,2220.73,2220.73,0],["2017-08-18",2220.73,2220.73,2220.73,2220.73,0],["2017-08-21",2220.73,2220.73,2220.73,2220.73,2000],["2017-08-22",2220.73,2220.73,2220.73,2220.73,0],["2017-08-23",2220.73,2220.73,2135.32,2135.32,6500],["2017-08-24",2135.32,2135.32,2135.32,2135.32,0],["2017-08-25",2135.32,2135.32,2135.32,2135.32,100],["2017-08-28",2049.91,2049.91,1964.5,1964.5,10400],["2017-08-29",2049.91,2049.91,2049.91,2049.91,0],["2017-08-30",2049.91,2049.91,2049.91,2049.91,0],["2017-08-31",2049.91,2049.91,2049.91,2049.91,0],["2017-09-01",2049.91,2049.91,2049.91,2049.91,0],["2017-09-05",2049.91,2049.91,2049.91,2049.91,0],["2017-09-06",2049.91,2049.91,2049.91,2049.91,0],["2017-09-07",2135.32,2135.32,2135.32,2135.32,3300],["2017-09-08",2135.32,2135.32,2135.32,2135.32,0],["2017-09-11",2135.32,2135.32,2135.32,2135.32,0],["2017-09-12",2049.91,2049.91,2049.91,2049.91,200],["2017-09-13",2049.91,2049.91,2049.91,2049.91,800],["2017-09-14",2049.91,2049.91,2049.91,2049.91,0],["2017-09-15",2049.91,2049.91,2049.91,2049.91,1000],["2017-09-18",2049.91,2049.91,2049.91,2049.91,1000],["2017-09-19",2135.32,2135.32,2049.91,2049.91,15000],["2017-09-20",2220.73,2306.15,2220.73,2306.15,3300],["2017-09-21",2391.56,2391.56,2391.56,2391.56,100],["2017-09-22",2476.97,2476.97,2391.56,2391.56,900],["2017-09-25",2391.56,2391.56,2391.56,2391.56,0],["2017-09-26",2391.56,2391.56,2391.56,2391.56,0],["2017-09-27",2220.73,2220.73,2049.91,2049.91,6800],["2017-09-28",2220.73,2220.73,2220.73,2220.73,100],["2017-09-29",2220.73,2220.73,2220.73,2220.73,0],["2017-10-02",2220.73,2220.73,2220.73,2220.73,100],["2017-10-03",1964.5,1964.5,1964.5,1964.5,2300],["2017-10-04",2049.91,2220.73,2049.91,2220.73,600],["2017-10-05",2135.32,2135.32,2135.32,2135.32,0],["2017-10-06",2135.32,2135.32,2135.32,2135.32,0],["2017-10-09",2135.32,2135.32,2135.32,2135.32,0],["2017-10-10",2135.32,2135.32,2135.32,2135.32,0],["2017-10-11",1964.5,1964.5,1879.08,1879.08,1600],["2017-10-12",1964.5,1964.5,1964.5,1964.5,0],["2017-10-13",1964.5,1964.5,1964.5,1964.5,0],["2017-10-16",1964.5,1964.5,1964.5,1964.5,0],["2017-10-17",2220.73,2220.73,2220.73,2220.73,3500],["2017-10-18",2220.73,2220.73,2220.73,2220.73,0],["2017-10-19",2220.73,2220.73,2220.73,2220.73,0],["2017-10-20",2220.73,2220.73,2220.73,2220.73,0],["2017-10-23",2220.73,2220.73,2220.73,2220.73,0],["2017-10-24",2220.73,2220.73,2220.73,2220.73,0],["2017-10-25",2220.73,2220.73,2220.73,2220.73,0],["2017-10-26",2220.73,2220.73,2220.73,2220.73,0],["2017-10-27",2391.56,2391.56,2391.56,2391.56,100],["2017-10-30",2391.56,2391.56,2391.56,2391.56,0],["2017-10-31",2391.56,2391.56,2391.56,2391.56,0],["2017-11-01",2391.56,2391.56,2391.56,2391.56,0],["2017-11-02",2391.56,2391.56,2391.56,2391.56,0],["2017-11-03",2391.56,2391.56,2391.56,2391.56,0],["2017-11-06",2391.56,2391.56,2391.56,2391.56,0],["2017-11-07",2391.56,2391.56,2391.56,2391.56,0],["2017-11-08",2391.56,2391.56,2391.56,2391.56,0],["2017-11-09",2391.56,2391.56,2391.56,2391.56,0],["2017-11-10",2391.56,2391.56,2391.56,2391.56,0],["2017-11-13",2049.91,2049.91,2049.91,2049.91,500],["2017-11-14",1879.08,1879.08,1879.08,1879.08,3000],["2017-11-15",2049.91,2049.91,2049.91,2049.91,100],["2017-11-16",2049.91,2049.91,2049.91,2049.91,0],["2017-11-17",2049.91,2049.91,2049.91,2049.91,0],["2017-11-20",1879.08,1879.08,1793.67,1793.67,10000],["2017-11-21",1793.67,1793.67,1793.67,1793.67,100],["2017-11-22",1879.08,1879.08,1879.08,1879.08,100],["2017-11-23",1708.26,1708.26,1708.26,1708.26,2400],["2017-11-24",1708.26,1708.26,1708.26,1708.26,0],["2017-11-27",1708.26,1708.26,1708.26,1708.26,0],["2017-11-28",1708.26,1708.26,1708.26,1708.26,0],["2017-11-29",1879.08,1879.08,1879.08,1879.08,100],["2017-11-30",1879.08,1879.08,1879.08,1879.08,0],["2017-12-01",1879.08,1879.08,1879.08,1879.08,0],["2017-12-04",1708.26,1708.26,1708.26,1708.26,100],["2017-12-05",1964.5,1964.5,1708.26,1708.26,4100],["2017-12-06",1793.67,1793.67,1793.67,1793.67,0],["2017-12-07",1964.5,1964.5,1964.5,1964.5,100],["2017-12-08",1964.5,1964.5,1964.5,1964.5,0],["2017-12-11",1708.26,1708.26,1708.26,1708.26,500],["2017-12-12",1708.26,1708.26,1708.26,1708.26,0],["2017-12-13",1708.26,1708.26,1708.26,1708.26,0],["2017-12-14",1622.84,1622.84,1622.84,1622.84,800],["2017-12-15",1793.67,1793.67,1793.67,1793.67,2100],["2017-12-18",1964.5,2049.91,1964.5,2049.91,9000],["2017-12-19",1964.5,1964.5,1964.5,1964.5,2000],["2017-12-20",1964.5,1964.5,1964.5,1964.5,0],["2017-12-21",1964.5,1964.5,1964.5,1964.5,0],["2017-12-22",1793.67,1793.67,1793.67,1793.67,500],["2017-12-25",1708.26,1708.26,1708.26,1708.26,1000],["2017-12-26",1622.84,1622.84,1622.84,1622.84,1300],["2017-12-27",1793.67,1793.67,1793.67,1793.67,300],["2017-12-28",1793.67,1793.67,1793.67,1793.67,0],["2017-12-29",1793.67,1793.67,1793.67,1793.67,0],["2018-01-02",1793.67,1793.67,1793.67,1793.67,4000],["2018-01-03",1793.67,1793.67,1793.67,1793.67,4000],["2018-01-04",1793.67,1793.67,1793.67,1793.67,0],["2018-01-05",2049.91,2049.91,2049.91,2049.91,10800],["2018-01-08",1964.5,1964.5,1964.5,1964.5,1200],["2018-01-09",1964.5,1964.5,1964.5,1964.5,0],["2018-01-10",1964.5,1964.5,1964.5,1964.5,0],["2018-01-11",1964.5,1964.5,1964.5,1964.5,2000],["2018-01-12",2049.91,2135.32,2049.91,2135.32,3800],["2018-01-15",2135.32,2135.32,2049.91,2049.91,3700],["2018-01-16",2135.32,2135.32,2135.32,2135.32,0],["2018-01-17",2135.32,2135.32,2135.32,2135.32,0],["2018-01-18",2135.32,2135.32,2135.32,2135.32,0],["2018-01-19",2135.32,2135.32,2135.32,2135.32,0],["2018-01-22",2135.32,2135.32,2135.32,2135.32,0],["2018-01-23",2135.32,2135.32,2135.32,2135.32,0],["2018-01-24",2135.32,2135.32,2135.32,2135.32,1000],["2018-01-25",2135.32,2135.32,2135.32,2135.32,0],["2018-01-26",2135.32,2135.32,2135.32,2135.32,0],["2018-01-29",2135.32,2135.32,2135.32,2135.32,0],["2018-01-30",2135.32,2135.32,2135.32,2135.32,0],["2018-01-31",2135.32,2135.32,2135.32,2135.32,0],["2018-02-01",2135.32,2135.32,2135.32,2135.32,1000],["2018-02-02",2135.32,2135.32,2135.32,2135.32,0],["2018-02-05",2135.32,2135.32,2135.32,2135.32,0],["2018-02-06",2135.32,2135.32,2135.32,2135.32,0],["2018-02-07",2391.56,2391.56,2391.56,2391.56,2000],["2018-02-08",2391.56,2391.56,2391.56,2391.56,0],["2018-02-09",2391.56,2391.56,2391.56,2391.56,0],["2018-02-12",2733.21,2733.21,2733.21,2733.21,2100],["2018-02-13",2733.21,2733.21,2733.21,2733.21,0],["2018-02-21",2733.21,2733.21,2733.21,2733.21,0],["2018-02-22",2733.21,2733.21,2733.21,2733.21,0],["2018-02-23",2733.21,2733.21,2733.21,2733.21,0],["2018-02-26",2989.45,2989.45,2391.56,2733.21,1900],["2018-02-27",2818.62,2818.62,2818.62,2818.62,900],["2018-02-28",2818.62,2818.62,2818.62,2818.62,0],["2018-03-01",2818.62,2818.62,2476.97,2476.97,1200],["2018-03-02",2476.97,2476.97,2391.56,2391.56,2500],["2018-03-05",2391.56,2391.56,2391.56,2391.56,0],["2018-03-06",2647.8,2647.8,2647.8,2647.8,1500],["2018-03-07",2647.8,2647.8,2647.8,2647.8,0],["2018-03-08",2647.8,2647.8,2647.8,2647.8,0],["2018-03-09",2647.8,2647.8,2647.8,2647.8,0],["2018-03-12",2647.8,2647.8,2647.8,2647.8,0],["2018-03-13",2647.8,2647.8,2647.8,2647.8,0],["2018-03-14",2647.8,2647.8,2647.8,2647.8,0],["2018-03-15",2647.8,2647.8,2647.8,2647.8,0],["2018-03-16",2647.8,2647.8,2647.8,2647.8,0],["2018-03-19",2647.8,2647.8,2647.8,2647.8,300],["2018-03-20",2647.8,2647.8,2647.8,2647.8,0],["2018-03-21",2647.8,2647.8,2647.8,2647.8,0],["2018-03-22",2647.8,2647.8,2647.8,2647.8,0],["2018-03-23",2647.8,2647.8,2647.8,2647.8,0],["2018-03-26",2647.8,2647.8,2647.8,2647.8,0],["2018-03-27",2647.8,2647.8,2647.8,2647.8,0],["2018-03-28",2647.8,2647.8,2647.8,2647.8,0],["2018-03-29",2391.56,2391.56,2391.56,2391.56,200],["2018-03-30",2391.56,2391.56,2391.56,2391.56,0],["2018-04-02",2647.8,2647.8,2647.8,2647.8,3000],["2018-04-03",2647.8,2647.8,2647.8,2647.8,0],["2018-04-04",2647.8,2647.8,2647.8,2647.8,0],["2018-04-05",2306.15,2306.15,2306.15,2306.15,100],["2018-04-06",1964.5,2306.15,1964.5,2306.15,1200],["2018-04-09",2306.15,2306.15,2306.15,2306.15,1000],["2018-04-10",2306.15,2306.15,2306.15,2306.15,0],["2018-04-11",2306.15,2306.15,2306.15,2306.15,0],["2018-04-12",2306.15,2306.15,2306.15,2306.15,0],["2018-04-13",2306.15,2306.15,2306.15,2306.15,0],["2018-04-16",2306.15,2306.15,2306.15,2306.15,0],["2018-04-17",2306.15,2306.15,2306.15,2306.15,0],["2018-04-18",2306.15,2306.15,2306.15,2306.15,0],["2018-04-19",1964.5,1964.5,1964.5,1964.5,2400],["2018-04-20",1708.26,1793.67,1708.26,1793.67,4700],["2018-04-23",1708.26,1708.26,1708.26,1708.26,100],["2018-04-24",1708.26,1708.26,1708.26,1708.26,0],["2018-04-26",1452.02,1452.02,1452.02,1452.02,1200],["2018-04-27",1452.02,1452.02,1452.02,1452.02,0],["2018-05-02",1452.02,1452.02,1452.02,1452.02,0],["2018-05-03",1452.02,1452.02,1452.02,1452.02,0],["2018-05-04",1452.02,1452.02,1452.02,1452.02,0],["2018-05-07",1622.84,1622.84,1622.84,1622.84,100],["2018-05-08",1622.84,1622.84,1622.84,1622.84,500],["2018-05-09",1622.84,1622.84,1622.84,1622.84,0],["2018-05-10",1622.84,1622.84,1622.84,1622.84,0],["2018-05-11",1622.84,1622.84,1622.84,1622.84,0],["2018-05-14",1537.43,1537.43,1537.43,1537.43,300],["2018-05-15",1537.43,1537.43,1537.43,1537.43,0],["2018-05-16",1537.43,1537.43,1537.43,1537.43,0],["2018-05-17",1537.43,1537.43,1537.43,1537.43,0],["2018-05-18",1537.43,1537.43,1537.43,1537.43,0],["2018-05-21",1537.43,1537.43,1537.43,1537.43,0],["2018-05-22",1537.43,1537.43,1537.43,1537.43,0],["2018-05-23",1537.43,1537.43,1537.43,1537.43,0],["2018-05-24",1537.43,1537.43,1537.43,1537.43,0],["2018-05-25",1537.43,1537.43,1537.43,1537.43,0],["2018-05-28",1537.43,1537.43,1537.43,1537.43,0],["2018-05-29",1366.61,1366.61,1366.61,1366.61,1300],["2018-05-30",1366.61,1366.61,1366.61,1366.61,0],["2018-05-31",1366.61,1366.61,1366.61,1366.61,0],["2018-06-01",1366.61,1366.61,1366.61,1366.61,0],["2018-06-04",1366.61,1366.61,1366.61,1366.61,0],["2018-06-05",1537.43,1537.43,1537.43,1537.43,300],["2018-06-06",1366.61,1366.61,1366.61,1366.61,2000],["2018-06-07",1366.61,1366.61,1366.61,1366.61,0],["2018-06-08",1366.61,1366.61,1366.61,1366.61,0],["2018-06-11",1366.61,1366.61,1366.61,1366.61,0],["2018-06-12",1366.61,1366.61,1366.61,1366.61,0],["2018-06-13",1366.61,1366.61,1366.61,1366.61,0],["2018-06-14",1537.43,1537.43,1537.43,1537.43,1600],["2018-06-15",1537.43,1537.43,1537.43,1537.43,0],["2018-06-18",1452.02,1452.02,1452.02,1452.02,100],["2018-06-19",1452.02,1452.02,1452.02,1452.02,0],["2018-06-20",1452.02,1452.02,1452.02,1452.02,0],["2018-06-21",1452.02,1452.02,1452.02,1452.02,0],["2018-06-22",1452.02,1452.02,1452.02,1452.02,0],["2018-06-25",1452.02,1452.02,1452.02,1452.02,0],["2018-06-26",1452.02,1452.02,1452.02,1452.02,0],["2018-06-27",1452.02,1452.02,1452.02,1452.02,0],["2018-06-28",1452.02,1452.02,1452.02,1452.02,0],["2018-06-29",1452.02,1452.02,1452.02,1452.02,0],["2018-07-02",1452.02,1452.02,1452.02,1452.02,0],["2018-07-03",1452.02,1452.02,1452.02,1452.02,0],["2018-07-04",1622.84,1622.84,1622.84,1622.84,600],["2018-07-05",1793.67,1793.67,1793.67,1793.67,100],["2018-07-06",1964.5,1964.5,1964.5,1964.5,1100],["2018-07-09",2049.91,2049.91,2049.91,2049.91,1000],["2018-07-10",2220.73,2220.73,2220.73,2220.73,1800],["2018-07-11",2306.15,2391.56,2306.15,2391.56,700],["2018-07-12",2391.56,2391.56,2391.56,2391.56,300],["2018-07-13",2391.56,2391.56,2391.56,2391.56,700],["2018-07-16",2391.56,2391.56,2049.91,2391.56,800],["2018-07-17",2049.91,2306.15,2049.91,2306.15,700],["2018-07-18",1964.5,1964.5,1964.5,1964.5,100],["2018-07-19",1708.26,2135.32,1708.26,2135.32,800],["2018-07-20",1793.67,2135.32,1793.67,2135.32,1700],["2018-07-23",1879.08,2135.32,1879.08,2135.32,800],["2018-07-24",1879.08,2135.32,1879.08,2135.32,600],["2018-07-25",2135.32,2135.32,2135.32,2135.32,0],["2018-07-26",2135.32,2135.32,2135.32,2135.32,0],["2018-07-27",2135.32,2135.32,2135.32,2135.32,0],["2018-07-30",2135.32,2135.32,2135.32,2135.32,0],["2018-07-31",2135.32,2135.32,2135.32,2135.32,0],["2018-08-01",2135.32,2135.32,2135.32,2135.32,0],["2018-08-02",2135.32,2135.32,2135.32,2135.32,0],["2018-08-03",2135.32,2135.32,2135.32,2135.32,0],["2018-08-06",2135.32,2135.32,2135.32,2135.32,0],["2018-08-07",2135.32,2135.32,2135.32,2135.32,0],["2018-08-08",2135.32,2135.32,2135.32,2135.32,0],["2018-08-09",2135.32,2135.32,2135.32,2135.32,0],["2018-08-10",1964.5,1964.5,1964.5,1964.5,400],["2018-08-13",1964.5,1964.5,1964.5,1964.5,0],["2018-08-14",1708.26,2135.32,1708.26,2135.32,2900],["2018-08-15",2220.73,2220.73,1793.67,1793.67,2100],["2018-08-16",2220.73,2220.73,1793.67,1793.67,4600],["2018-08-17",2049.91,2049.91,2049.91,2049.91,0],["2018-08-20",2049.91,2049.91,2049.91,2049.91,0],["2018-08-21",2135.32,2135.32,2135.32,2135.32,500],["2018-08-22",2135.32,2135.32,2135.32,2135.32,0],["2018-08-23",2135.32,2135.32,2135.32,2135.32,0],["2018-08-24",2135.32,2135.32,2135.32,2135.32,0],["2018-08-27",2135.32,2135.32,2135.32,2135.32,0],["2018-08-28",2135.32,2135.32,2135.32,2135.32,0],["2018-08-29",2135.32,2135.32,2135.32,2135.32,0],["2018-08-30",2135.32,2135.32,2135.32,2135.32,0],["2018-08-31",2135.32,2135.32,2135.32,2135.32,0],["2018-09-04",2135.32,2135.32,2135.32,2135.32,0],["2018-09-05",2220.73,2220.73,2220.73,2220.73,300],["2018-09-06",2220.73,2220.73,2220.73,2220.73,0],["2018-09-07",2220.73,2220.73,2220.73,2220.73,0],["2018-09-10",2220.73,2220.73,2220.73,2220.73,0],["2018-09-11",2220.73,2220.73,2220.73,2220.73,0],["2018-09-12",2306.15,2306.15,2306.15,2306.15,500],["2018-09-13",2306.15,2306.15,2306.15,2306.15,0],["2018-09-14",2306.15,2306.15,2306.15,2306.15,0],["2018-09-17",2306.15,2306.15,2306.15,2306.15,0],["2018-09-18",2306.15,2306.15,2306.15,2306.15,0],["2018-09-19",2306.15,2306.15,2306.15,2306.15,0],["2018-09-20",2306.15,2306.15,2306.15,2306.15,0],["2018-09-21",2306.15,2306.15,2306.15,2306.15,0],["2018-09-24",2306.15,2306.15,2306.15,2306.15,0],["2018-09-25",2306.15,2306.15,2306.15,2306.15,0],["2018-09-26",2306.15,2306.15,2306.15,2306.15,0],["2018-09-27",2306.15,2306.15,2306.15,2306.15,0],["2018-09-28",2306.15,2306.15,2306.15,2306.15,0],["2018-10-01",2562.39,2562.39,2562.39,2562.39,1100],["2018-10-02",2562.39,2562.39,2562.39,2562.39,0],["2018-10-03",2306.15,2306.15,2306.15,2306.15,100],["2018-10-04",2306.15,2306.15,2306.15,2306.15,0],["2018-10-05",2476.97,2476.97,2476.97,2476.97,200],["2018-10-08",2562.39,2562.39,2562.39,2562.39,300],["2018-10-09",2562.39,2562.39,2562.39,2562.39,0],["2018-10-10",2562.39,2562.39,2562.39,2562.39,0],["2018-10-11",2562.39,2562.39,2562.39,2562.39,0],["2018-10-12",2733.21,2733.21,2733.21,2733.21,800],["2018-10-15",2818.62,2818.62,2818.62,2818.62,700],["2018-10-16",2818.62,2818.62,2818.62,2818.62,0],["2018-10-17",2818.62,2818.62,2818.62,2818.62,0],["2018-10-18",2818.62,2818.62,2818.62,2818.62,0],["2018-10-19",2818.62,2818.62,2818.62,2818.62,0],["2018-10-22",2818.62,2818.62,2818.62,2818.62,0],["2018-10-23",2818.62,2818.62,2818.62,2818.62,0],["2018-10-24",2818.62,2818.62,2818.62,2818.62,0],["2018-10-25",2818.62,2818.62,2818.62,2818.62,0],["2018-10-26",2818.62,2818.62,2818.62,2818.62,0],["2018-10-29",2989.45,2989.45,2989.45,2989.45,900],["2018-10-30",3245.69,3245.69,3245.69,3245.69,800],["2018-10-31",3245.69,3245.69,3245.69,3245.69,0],["2018-11-01",3245.69,3245.69,3245.69,3245.69,0],["2018-11-02",3245.69,3245.69,3245.69,3245.69,0],["2018-11-05",3245.69,3245.69,3245.69,3245.69,0],["2018-11-06",3245.69,3245.69,3245.69,3245.69,0],["2018-11-07",3245.69,3245.69,3245.69,3245.69,0],["2018-11-08",3245.69,3245.69,3245.69,3245.69,0],["2018-11-09",3245.69,3245.69,3245.69,3245.69,0],["2018-11-12",3245.69,3245.69,3245.69,3245.69,0],["2018-11-13",3245.69,3245.69,3245.69,3245.69,0],["2018-11-14",3245.69,3245.69,3245.69,3245.69,0],["2018-11-15",3245.69,3245.69,3245.69,3245.69,0],["2018-11-16",3245.69,3245.69,3245.69,3245.69,0],["2018-11-19",3245.69,3245.69,3245.69,3245.69,0],["2018-11-20",3245.69,3245.69,3245.69,3245.69,0],["2018-11-21",3245.69,3245.69,3245.69,3245.69,0],["2018-11-22",3245.69,3245.69,3245.69,3245.69,0],["2018-11-23",3245.69,3245.69,3245.69,3245.69,0],["2018-11-26",3245.69,3245.69,3245.69,3245.69,0],["2018-11-27",3245.69,3245.69,3245.69,3245.69,0],["2018-11-28",3245.69,3245.69,3245.69,3245.69,0],["2018-11-29",3245.69,3245.69,3245.69,3245.69,0],["2018-11-30",3245.69,3245.69,3245.69,3245.69,0],["2018-12-03",3245.69,3245.69,3245.69,3245.69,0],["2018-12-04",3245.69,3245.69,3245.69,3245.69,0],["2018-12-05",3245.69,3245.69,3245.69,3245.69,0],["2018-12-06",3245.69,3245.69,3245.69,3245.69,0],["2018-12-07",4270.64,4270.64,1964.5,1964.5,7600],["2018-12-10",2562.39,2562.39,2562.39,2562.39,100],["2018-12-11",2562.39,2562.39,2562.39,2562.39,0],["2018-12-12",2562.39,2562.39,2562.39,2562.39,0],["2018-12-13",2562.39,2562.39,2562.39,2562.39,0],["2018-12-14",2562.39,2562.39,2562.39,2562.39,0],["2018-12-17",2562.39,2562.39,2562.39,2562.39,0],["2018-12-18",2562.39,2562.39,2562.39,2562.39,0],["2018-12-19",2562.39,2562.39,2562.39,2562.39,0],["2018-12-20",2562.39,2562.39,2562.39,2562.39,0],["2018-12-21",2562.39,2562.39,2562.39,2562.39,0],["2018-12-24",2562.39,2562.39,2562.39,2562.39,0],["2018-12-25",2562.39,2562.39,2562.39,2562.39,0],["2018-12-26",2562.39,2562.39,2562.39,2562.39,0],["2018-12-27",2562.39,2562.39,2562.39,2562.39,0],["2018-12-28",2220.73,2220.73,2220.73,2220.73,200],["2019-01-02",2220.73,2220.73,2220.73,2220.73,0],["2019-01-03",2220.73,2220.73,2220.73,2220.73,0],["2019-01-04",2220.73,2220.73,2220.73,2220.73,0],["2019-01-07",2220.73,2220.73,2220.73,2220.73,0],["2019-01-08",2220.73,2220.73,2220.73,2220.73,0],["2019-01-09",2220.73,2220.73,2220.73,2220.73,0],["2019-01-10",2220.73,2220.73,2220.73,2220.73,0],["2019-01-11",2220.73,2220.73,2220.73,2220.73,0],["2019-01-14",2220.73,2220.73,2220.73,2220.73,0],["2019-01-15",2306.15,2306.15,2306.15,2306.15,200],["2019-01-16",2306.15,2306.15,2306.15,2306.15,0],["2019-01-17",2306.15,2306.15,2306.15,2306.15,0],["2019-01-18",2306.15,2306.15,2306.15,2306.15,0],["2019-01-21",2306.15,2306.15,2306.15,2306.15,0],["2019-01-22",2306.15,2306.15,2306.15,2306.15,0],["2019-01-23",2306.15,2306.15,2306.15,2306.15,0],["2019-01-24",2306.15,2306.15,2306.15,2306.15,0],["2019-01-25",2306.15,2306.15,2306.15,2306.15,0],["2019-01-28",2562.39,2562.39,2562.39,2562.39,300],["2019-01-29",2562.39,2562.39,2562.39,2562.39,0],["2019-01-30",2562.39,2562.39,2562.39,2562.39,0],["2019-01-31",2562.39,2562.39,2562.39,2562.39,0],["2019-02-01",2733.21,2733.21,2733.21,2733.21,600],["2019-02-11",2733.21,2733.21,2733.21,2733.21,0],["2019-02-12",2733.21,2733.21,2733.21,2733.21,0],["2019-02-13",2733.21,2733.21,2733.21,2733.21,0],["2019-02-14",2733.21,2733.21,2733.21,2733.21,0],["2019-02-15",2904.04,2904.04,2733.21,2733.21,1400],["2019-02-18",2818.62,2818.62,2818.62,2818.62,0],["2019-02-19",2904.04,2904.04,2904.04,2904.04,100],["2019-02-20",2904.04,2904.04,2904.04,2904.04,0],["2019-02-21",2904.04,2904.04,2904.04,2904.04,0],["2019-02-22",2904.04,2904.04,2904.04,2904.04,0],["2019-02-25",2904.04,2904.04,2904.04,2904.04,0],["2019-02-26",2904.04,2904.04,2904.04,2904.04,0],["2019-02-27",2904.04,2904.04,2904.04,2904.04,0],["2019-02-28",2904.04,2904.04,2904.04,2904.04,0],["2019-03-01",2904.04,2904.04,2904.04,2904.04,0],["2019-03-04",2904.04,2904.04,2904.04,2904.04,0],["2019-03-05",2904.04,2904.04,2904.04,2904.04,0],["2019-03-06",2476.97,2476.97,2476.97,2476.97,1000],["2019-03-07",2476.97,2476.97,2476.97,2476.97,0],["2019-03-08",2476.97,2476.97,2476.97,2476.97,0],["2019-03-11",2476.97,2476.97,2476.97,2476.97,0],["2019-03-12",2476.97,2476.97,2476.97,2476.97,0],["2019-03-13",2476.97,2476.97,2476.97,2476.97,0],["2019-03-14",2476.97,2476.97,2476.97,2476.97,0],["2019-03-15",2476.97,2476.97,2476.97,2476.97,0],["2019-03-18",2476.97,2476.97,2476.97,2476.97,0],["2019-03-19",2476.97,2476.97,2476.97,2476.97,0],["2019-03-20",2476.97,2476.97,2476.97,2476.97,0],["2019-03-21",2818.62,2818.62,2733.21,2733.21,600],["2019-03-22",3160.28,3160.28,2476.97,2476.97,1800],["2019-03-25",2904.04,2904.04,2904.04,2904.04,200],["2019-03-26",2904.04,2904.04,2904.04,2904.04,0],["2019-03-27",2904.04,2904.04,2904.04,2904.04,0],["2019-03-28",3331.1,3331.1,3331.1,3331.1,200],["2019-03-29",3331.1,3331.1,3331.1,3331.1,0],["2019-04-01",3331.1,3331.1,3331.1,3331.1,0],["2019-04-02",3331.1,3331.1,3331.1,3331.1,0],["2019-04-03",3331.1,3331.1,3331.1,3331.1,0],["2019-04-04",2904.04,2904.04,2904.04,2904.04,1000],["2019-04-05",2904.04,2904.04,2904.04,2904.04,0],["2019-04-08",2904.04,2904.04,2904.04,2904.04,0],["2019-04-09",2904.04,2904.04,2904.04,2904.04,0],["2019-04-10",2904.04,2904.04,2904.04,2904.04,0],["2019-04-11",2904.04,2904.04,2904.04,2904.04,0],["2019-04-12",2904.04,2904.04,2904.04,2904.04,0],["2019-04-16",2904.04,2904.04,2904.04,2904.04,0],["2019-04-17",2904.04,2904.04,2904.04,2904.04,0],["2019-04-18",2904.04,2904.04,2904.04,2904.04,0],["2019-04-19",2904.04,2904.04,2904.04,2904.04,0],["2019-04-22",2904.04,2904.04,2904.04,2904.04,0],["2019-04-23",2904.04,2904.04,2904.04,2904.04,0],["2019-04-24",2904.04,2904.04,2904.04,2904.04,0],["2019-04-25",2904.04,2904.04,2904.04,2904.04,0],["2019-04-26",2904.04,2904.04,2904.04,2904.04,0],["2019-05-02",2904.04,2904.04,2904.04,2904.04,0],["2019-05-03",2904.04,2904.04,2904.04,2904.04,0],["2019-05-06",2818.62,2818.62,2818.62,2818.62,200],["2019-05-07",3160.28,3160.28,2476.97,2476.97,300],["2019-05-08",3074.86,3074.86,2391.56,2391.56,500],["2019-05-09",2306.15,2306.15,2306.15,2306.15,100],["2019-05-10",2647.8,2647.8,1964.5,1964.5,1200],["2019-05-13",1793.67,1793.67,1793.67,1793.67,3100],["2019-05-14",1622.84,1622.84,1622.84,1622.84,300],["2019-05-15",1622.84,1622.84,1622.84,1622.84,800],["2019-05-16",1793.67,1793.67,1793.67,1793.67,100],["2019-05-17",1793.67,1793.67,1793.67,1793.67,0],["2019-05-20",1793.67,1793.67,1793.67,1793.67,0],["2019-05-21",1622.84,1622.84,1622.84,1622.84,1400],["2019-05-22",1622.84,1622.84,1622.84,1622.84,0],["2019-05-23",1622.84,1622.84,1622.84,1622.84,0],["2019-05-24",1622.84,1622.84,1622.84,1622.84,0],["2019-05-27",1622.84,1622.84,1622.84,1622.84,0],["2019-05-28",1622.84,1622.84,1622.84,1622.84,0],["2019-05-29",1537.43,1537.43,1537.43,1537.43,1000],["2019-05-30",1537.43,1537.43,1537.43,1537.43,0],["2019-05-31",1537.43,1537.43,1537.43,1537.43,0],["2019-06-03",1537.43,1537.43,1537.43,1537.43,0],["2019-06-04",1537.43,1537.43,1537.43,1537.43,0],["2019-06-05",1537.43,1537.43,1537.43,1537.43,0],["2019-06-06",1537.43,1537.43,1537.43,1537.43,0],["2019-06-07",1537.43,1537.43,1537.43,1537.43,0],["2019-06-10",1537.43,1537.43,1537.43,1537.43,0],["2019-06-11",1537.43,1537.43,1537.43,1537.43,0],["2019-06-12",1452.02,1452.02,1452.02,1452.02,200],["2019-06-13",1452.02,1452.02,1452.02,1452.02,0],["2019-06-14",1452.02,1452.02,1452.02,1452.02,0],["2019-06-17",1452.02,1452.02,1452.02,1452.02,0],["2019-06-18",1452.02,1452.02,1452.02,1452.02,0],["2019-06-19",1452.02,1452.02,1452.02,1452.02,0],["2019-06-20",1452.02,1452.02,1452.02,1452.02,1000],["2019-06-21",1452.02,1452.02,1452.02,1452.02,0],["2019-06-24",1452.02,1452.02,1452.02,1452.02,0],["2019-06-25",1452.02,1452.02,1452.02,1452.02,0],["2019-06-26",1622.84,1622.84,1622.84,1622.84,500],["2019-06-27",1622.84,1622.84,1622.84,1622.84,0],["2019-06-28",1622.84,1622.84,1622.84,1622.84,0],["2019-07-01",1622.84,1622.84,1622.84,1622.84,0],["2019-07-02",1622.84,1622.84,1622.84,1622.84,0],["2019-07-03",1622.84,1622.84,1622.84,1622.84,0],["2019-07-04",1622.84,1622.84,1622.84,1622.84,0],["2019-07-05",1622.84,1622.84,1622.84,1622.84,0],["2019-07-08",1622.84,1622.84,1622.84,1622.84,0],["2019-07-09",1622.84,1622.84,1622.84,1622.84,0],["2019-07-10",1622.84,1622.84,1622.84,1622.84,0],["2019-07-11",1622.84,1622.84,1622.84,1622.84,0],["2019-07-12",1622.84,1622.84,1622.84,1622.84,0],["2019-07-15",1622.84,1622.84,1622.84,1622.84,0],["2019-07-16",1622.84,1622.84,1622.84,1622.84,0],["2019-07-17",1622.84,1622.84,1622.84,1622.84,0],["2019-07-18",1622.84,1622.84,1622.84,1622.84,0],["2019-07-19",1622.84,1622.84,1622.84,1622.84,0],["2019-07-22",1622.84,1622.84,1622.84,1622.84,0],["2019-07-23",1622.84,1622.84,1622.84,1622.84,0],["2019-07-24",1622.84,1622.84,1622.84,1622.84,0],["2019-07-25",1622.84,1622.84,1622.84,1622.84,100],["2019-07-26",1622.84,1622.84,1622.84,1622.84,0],["2019-07-29",1622.84,1622.84,1622.84,1622.84,0],["2019-07-30",1622.84,1622.84,1622.84,1622.84,0],["2019-07-31",1622.84,1622.84,1622.84,1622.84,0],["2019-08-01",1622.84,1622.84,1622.84,1622.84,0],["2019-08-02",1622.84,1622.84,1622.84,1622.84,0],["2019-08-05",1622.84,1622.84,1622.84,1622.84,0],["2019-08-06",1622.84,1622.84,1622.84,1622.84,0],["2019-08-07",1452.02,1452.02,1452.02,1452.02,20200],["2019-08-08",1622.84,1622.84,1622.84,1622.84,100],["2019-08-09",1708.26,1793.67,1708.26,1793.67,1400],["2019-08-12",2049.91,2049.91,1537.43,1964.5,3500],["2019-08-13",2220.73,2220.73,2220.73,2220.73,100],["2019-08-14",2476.97,2476.97,1964.5,1964.5,2400],["2019-08-15",2733.21,2733.21,2733.21,2733.21,100],["2019-08-16",3074.86,3074.86,3074.86,3074.86,100],["2019-08-19",3501.93,3501.93,2733.21,2733.21,1100],["2019-08-20",2818.62,2818.62,2818.62,2818.62,0],["2019-08-21",2818.62,2818.62,2818.62,2818.62,0],["2019-08-22",2476.97,2476.97,2476.97,2476.97,300],["2019-08-23",2476.97,2476.97,2476.97,2476.97,0],["2019-08-26",2476.97,2476.97,2476.97,2476.97,0],["2019-08-27",2135.32,2135.32,2135.32,2135.32,100],["2019-08-28",1879.08,1879.08,1879.08,1879.08,100],["2019-08-29",1879.08,1879.08,1879.08,1879.08,0],["2019-08-30",1622.84,1622.84,1622.84,1622.84,600],["2019-09-03",1622.84,1708.26,1622.84,1708.26,16900],["2019-09-04",1708.26,1708.26,1708.26,1708.26,0],["2019-09-05",1708.26,1708.26,1708.26,1708.26,0],["2019-09-06",1964.5,1964.5,1964.5,1964.5,13100],["2019-09-09",1964.5,1964.5,1964.5,1964.5,0],["2019-09-10",2220.73,2220.73,2220.73,2220.73,5500],["2019-09-11",2391.56,2391.56,2391.56,2391.56,100],["2019-09-12",2391.56,2391.56,2391.56,2391.56,0],["2019-09-13",2391.56,2391.56,2391.56,2391.56,0],["2019-09-16",2049.91,2049.91,2049.91,2049.91,100],["2019-09-17",2306.15,2306.15,2306.15,2306.15,100],["2019-09-18",2306.15,2306.15,2306.15,2306.15,0],["2019-09-19",2306.15,2306.15,2306.15,2306.15,0],["2019-09-20",2306.15,2306.15,2306.15,2306.15,0],["2019-09-23",2306.15,2306.15,2306.15,2306.15,0],["2019-09-24",2306.15,2306.15,2306.15,2306.15,0],["2019-09-25",2306.15,2306.15,2306.15,2306.15,0],["2019-09-26",2306.15,2306.15,2306.15,2306.15,0],["2019-09-27",2306.15,2306.15,2306.15,2306.15,0],["2019-09-30",2306.15,2306.15,2306.15,2306.15,0],["2019-10-01",2306.15,2306.15,2306.15,2306.15,0],["2019-10-02",2306.15,2306.15,2306.15,2306.15,0],["2019-10-03",2306.15,2306.15,2306.15,2306.15,0],["2019-10-04",2306.15,2306.15,2306.15,2306.15,0],["2019-10-07",2306.15,2306.15,2306.15,2306.15,0],["2019-10-08",2306.15,2306.15,2306.15,2306.15,0],["2019-10-09",2306.15,2306.15,2306.15,2306.15,0],["2019-10-10",2306.15,2306.15,2306.15,2306.15,0],["2019-10-11",2306.15,2306.15,2306.15,2306.15,0],["2019-10-14",2306.15,2306.15,2306.15,2306.15,0],["2019-10-15",2306.15,2306.15,2306.15,2306.15,0],["2019-10-16",2306.15,2306.15,2306.15,2306.15,0],["2019-10-17",2306.15,2306.15,2306.15,2306.15,0],["2019-10-18",2306.15,2306.15,2306.15,2306.15,0],["2019-10-21",2306.15,2306.15,2306.15,2306.15,0],["2019-10-22",2306.15,2306.15,2306.15,2306.15,0],["2019-10-23",2306.15,2306.15,2306.15,2306.15,0],["2019-10-24",2306.15,2306.15,2306.15,2306.15,0],["2019-10-25",2306.15,2306.15,2306.15,2306.15,0],["2019-10-28",2306.15,2306.15,2306.15,2306.15,0],["2019-10-29",2306.15,2306.15,2306.15,2306.15,0],["2019-10-30",2306.15,2306.15,2306.15,2306.15,0],["2019-10-31",2306.15,2306.15,2306.15,2306.15,0],["2019-11-01",2306.15,2306.15,2306.15,2306.15,0],["2019-11-04",2306.15,2306.15,2306.15,2306.15,0],["2019-11-05",2306.15,2306.15,2306.15,2306.15,0],["2019-11-06",2306.15,2306.15,2306.15,2306.15,0],["2019-11-07",2306.15,2306.15,2306.15,2306.15,0],["2019-11-08",2306.15,2306.15,2306.15,2306.15,0],["2019-11-11",2306.15,2306.15,2306.15,2306.15,0],["2019-11-12",2306.15,2306.15,2306.15,2306.15,0],["2019-11-13",2306.15,2306.15,2306.15,2306.15,0],["2019-11-14",2306.15,2306.15,2306.15,2306.15,0],["2019-11-15",2306.15,2306.15,2306.15,2306.15,0],["2019-11-18",2306.15,2306.15,2306.15,2306.15,0],["2019-11-19",2306.15,2306.15,2306.15,2306.15,0],["2019-11-20",1452.02,1452.02,1452.02,1452.02,100],["2019-11-21",1452.02,1452.02,1452.02,1452.02,0],["2019-11-22",1452.02,1452.02,1452.02,1452.02,0],["2019-11-25",1452.02,1452.02,1452.02,1452.02,0],["2019-11-26",1452.02,1452.02,1452.02,1452.02,0],["2019-11-27",1452.02,1452.02,1452.02,1452.02,0],["2019-11-28",1452.02,1452.02,1452.02,1452.02,0],["2019-11-29",1452.02,1452.02,1452.02,1452.02,0],["2019-12-02",1452.02,1452.02,1452.02,1452.02,0],["2019-12-03",1452.02,1452.02,1452.02,1452.02,0],["2019-12-04",1452.02,1452.02,1452.02,1452.02,0],["2019-12-05",1452.02,1452.02,1452.02,1452.02,0],["2019-12-06",1452.02,1452.02,1452.02,1452.02,0],["2019-12-09",1452.02,1452.02,1452.02,1452.02,0],["2019-12-10",1622.84,1622.84,1622.84,1622.84,100],["2019-12-11",1793.67,1793.67,1793.67,1793.67,200],["2019-12-12",1793.67,1793.67,1793.67,1793.67,0],["2019-12-13",2049.91,2049.91,2049.91,2049.91,100],["2019-12-16",2049.91,2049.91,2049.91,2049.91,0],["2019-12-17",2306.15,2306.15,2306.15,2306.15,100],["2019-12-18",2306.15,2306.15,2306.15,2306.15,0],["2019-12-19",2306.15,2306.15,2306.15,2306.15,0],["2019-12-20",2562.39,2562.39,2562.39,2562.39,100],["2019-12-23",2562.39,2562.39,2562.39,2562.39,0],["2019-12-24",2562.39,2562.39,2562.39,2562.39,0],["2019-12-25",2562.39,2562.39,2562.39,2562.39,0],["2019-12-26",2562.39,2562.39,2562.39,2562.39,0],["2019-12-27",2562.39,2562.39,2562.39,2562.39,0],["2019-12-30",2562.39,2562.39,2562.39,2562.39,0],["2019-12-31",2562.39,2562.39,2562.39,2562.39,0],["2020-01-02",2562.39,2562.39,2562.39,2562.39,0],["2020-01-03",2562.39,2562.39,2562.39,2562.39,0],["2020-01-06",2562.39,2562.39,2562.39,2562.39,0],["2020-01-07",2562.39,2562.39,2562.39,2562.39,0],["2020-01-08",2562.39,2562.39,2562.39,2562.39,0],["2020-01-09",2562.39,2562.39,2562.39,2562.39,0],["2020-01-10",2562.39,2562.39,2562.39,2562.39,0],["2020-01-13",2562.39,2562.39,2562.39,2562.39,0],["2020-01-14",2562.39,2562.39,2562.39,2562.39,0],["2020-01-15",2562.39,2562.39,2562.39,2562.39,0],["2020-01-16",2562.39,2562.39,2562.39,2562.39,0],["2020-01-17",2562.39,2562.39,2562.39,2562.39,0],["2020-01-20",2562.39,2562.39,2562.39,2562.39,0],["2020-01-21",2562.39,2562.39,2562.39,2562.39,0],["2020-01-22",2562.39,2562.39,2562.39,2562.39,0],["2020-01-30",2562.39,2562.39,2562.39,2562.39,0],["2020-01-31",2562.39,2562.39,2562.39,2562.39,0],["2020-02-03",2562.39,2562.39,2562.39,2562.39,0],["2020-02-04",2562.39,2562.39,2562.39,2562.39,0],["2020-02-05",2562.39,2562.39,2562.39,2562.39,0],["2020-02-06",2562.39,2562.39,2562.39,2562.39,0],["2020-02-07",2562.39,2562.39,2562.39,2562.39,0],["2020-02-10",2562.39,2562.39,2562.39,2562.39,0],["2020-02-11",2562.39,2562.39,2562.39,2562.39,0],["2020-02-12",2562.39,2562.39,2562.39,2562.39,0],["2020-02-13",2562.39,2562.39,2562.39,2562.39,0],["2020-02-14",2562.39,2562.39,2562.39,2562.39,0],["2020-02-17",2562.39,2562.39,2562.39,2562.39,0],["2020-02-18",2562.39,2562.39,2562.39,2562.39,0],["2020-02-19",2562.39,2562.39,2562.39,2562.39,0],["2020-02-20",2562.39,2562.39,2562.39,2562.39,0],["2020-02-21",2562.39,2562.39,2562.39,2562.39,0],["2020-02-24",2562.39,2562.39,2562.39,2562.39,0],["2020-02-25",2562.39,2562.39,2562.39,2562.39,0],["2020-02-26",2562.39,2562.39,2562.39,2562.39,0],["2020-02-27",2562.39,2562.39,2562.39,2562.39,0],["2020-02-28",2562.39,2562.39,2562.39,2562.39,0],["2020-03-02",2562.39,2562.39,2562.39,2562.39,0],["2020-03-03",2562.39,2562.39,2562.39,2562.39,0],["2020-03-04",2562.39,2562.39,2562.39,2562.39,0],["2020-03-05",2562.39,2562.39,2562.39,2562.39,0],["2020-03-06",2562.39,2562.39,2562.39,2562.39,0],["2020-03-09",2562.39,2562.39,2562.39,2562.39,0],["2020-03-10",2562.39,2562.39,2562.39,2562.39,0],["2020-03-11",2562.39,2562.39,2562.39,2562.39,0],["2020-03-12",2562.39,2562.39,2562.39,2562.39,0],["2020-03-13",2562.39,2562.39,2562.39,2562.39,0],["2020-03-16",2562.39,2562.39,2562.39,2562.39,0],["2020-03-17",2562.39,2562.39,2562.39,2562.39,0],["2020-03-18",2562.39,2562.39,2562.39,2562.39,0],["2020-03-19",2562.39,2562.39,2562.39,2562.39,0],["2020-03-20",2562.39,2562.39,2562.39,2562.39,0],["2020-03-23",2562.39,2562.39,2562.39,2562.39,0],["2020-03-24",2562.39,2562.39,2562.39,2562.39,0],["2020-03-25",2562.39,2562.39,2562.39,2562.39,0],["2020-03-26",2562.39,2562.39,2562.39,2562.39,0],["2020-03-27",2562.39,2562.39,2562.39,2562.39,0],["2020-03-30",2562.39,2562.39,2562.39,2562.39,0],["2020-03-31",2562.39,2562.39,2562.39,2562.39,0],["2020-04-01",2562.39,2562.39,2562.39,2562.39,0],["2020-04-03",2562.39,2562.39,2562.39,2562.39,0],["2020-04-06",2562.39,2562.39,2562.39,2562.39,0],["2020-04-07",2562.39,2562.39,2562.39,2562.39,0],["2020-04-08",2562.39,2562.39,2562.39,2562.39,0],["2020-04-09",2562.39,2562.39,2562.39,2562.39,0],["2020-04-10",2562.39,2562.39,2562.39,2562.39,0],["2020-04-13",2562.39,2562.39,2562.39,2562.39,0],["2020-04-14",2562.39,2562.39,2562.39,2562.39,0],["2020-04-15",2562.39,2562.39,2562.39,2562.39,0],["2020-04-16",2562.39,2562.39,2562.39,2562.39,0],["2020-04-17",2562.39,2562.39,2562.39,2562.39,0],["2020-04-20",2562.39,2562.39,2562.39,2562.39,0],["2020-04-21",2562.39,2562.39,2562.39,2562.39,0],["2020-04-22",2562.39,2562.39,2562.39,2562.39,0],["2020-04-23",2562.39,2562.39,2562.39,2562.39,0],["2020-04-24",2562.39,2562.39,2562.39,2562.39,0],["2020-04-27",2562.39,2562.39,2562.39,2562.39,0],["2020-04-28",2562.39,2562.39,2562.39,2562.39,0],["2020-04-29",1537.43,1708.26,1537.43,1708.26,400],["2020-05-04",1622.84,1622.84,1622.84,1622.84,0],["2020-05-05",1622.84,1622.84,1622.84,1622.84,0],["2020-05-06",1622.84,1622.84,1622.84,1622.84,0],["2020-05-07",1622.84,1622.84,1622.84,1622.84,0],["2020-05-08",1622.84,1622.84,1622.84,1622.84,0],["2020-05-11",1622.84,1622.84,1622.84,1622.84,0],["2020-05-12",1622.84,1622.84,1622.84,1622.84,0],["2020-05-13",1622.84,1622.84,1622.84,1622.84,0],["2020-05-14",1622.84,1622.84,1622.84,1622.84,100],["2020-05-15",1622.84,1622.84,1622.84,1622.84,0],["2020-05-18",1622.84,1622.84,1622.84,1622.84,0],["2020-05-19",1622.84,1622.84,1622.84,1622.84,0],["2020-05-20",1622.84,1622.84,1452.02,1452.02,2300],["2020-05-21",1622.84,1622.84,1622.84,1622.84,500],["2020-05-22",1622.84,1622.84,1452.02,1452.02,9200],["2020-05-25",1452.02,1452.02,1452.02,1452.02,0],["2020-05-26",1452.02,1452.02,1452.02,1452.02,0],["2020-05-27",1452.02,1452.02,1452.02,1452.02,300],["2020-05-28",1537.43,1537.43,1537.43,1537.43,100],["2020-05-29",1537.43,1537.43,1537.43,1537.43,0],["2020-06-01",1537.43,1537.43,1537.43,1537.43,0],["2020-06-02",1366.61,1366.61,1366.61,1366.61,1000],["2020-06-03",1366.61,1366.61,1366.61,1366.61,0],["2020-06-04",1366.61,1366.61,1366.61,1366.61,0],["2020-06-05",1366.61,1366.61,1366.61,1366.61,100],["2020-06-08",1366.61,1366.61,1366.61,1366.61,300],["2020-06-09",1366.61,1366.61,1366.61,1366.61,0],["2020-06-10",1537.43,1537.43,1537.43,1537.43,100],["2020-06-11",1537.43,1537.43,1537.43,1537.43,1000],["2020-06-12",1537.43,1537.43,1537.43,1537.43,0],["2020-06-15",1537.43,1537.43,1537.43,1537.43,0],["2020-06-16",1537.43,1537.43,1537.43,1537.43,0],["2020-06-17",1537.43,1537.43,1537.43,1537.43,0],["2020-06-18",1537.43,1537.43,1537.43,1537.43,0],["2020-06-19",1537.43,1537.43,1537.43,1537.43,0],["2020-06-22",1537.43,1537.43,1537.43,1537.43,0],["2020-06-23",1537.43,1537.43,1537.43,1537.43,0],["2020-06-24",1537.43,1537.43,1537.43,1537.43,0],["2020-06-25",1537.43,1537.43,1537.43,1537.43,0],["2020-06-26",1537.43,1537.43,1537.43,1537.43,0],["2020-06-29",1537.43,1537.43,1537.43,1537.43,0],["2020-06-30",1537.43,1537.43,1537.43,1537.43,0],["2020-07-01",1537.43,1537.43,1537.43,1537.43,0],["2020-07-02",1537.43,1537.43,1537.43,1537.43,0],["2020-07-03",1537.43,1537.43,1537.43,1537.43,0],["2020-07-06",1537.43,1537.43,1537.43,1537.43,0],["2020-07-07",1537.43,1537.43,1537.43,1537.43,0],["2020-07-08",1537.43,1537.43,1537.43,1537.43,0],["2020-07-09",1537.43,1537.43,1537.43,1537.43,0],["2020-07-10",1537.43,1537.43,1537.43,1537.43,0],["2020-07-13",1537.43,1537.43,1537.43,1537.43,0],["2020-07-14",1537.43,1537.43,1537.43,1537.43,0],["2020-07-15",1537.43,1537.43,1537.43,1537.43,0],["2020-07-16",1537.43,1537.43,1537.43,1537.43,0],["2020-07-17",1537.43,1537.43,1537.43,1537.43,0],["2020-07-20",2135.32,2135.32,2135.32,2135.32,100],["2020-07-21",2135.32,2135.32,2135.32,2135.32,0],["2020-07-22",2135.32,2135.32,2135.32,2135.32,0],["2020-07-23",2135.32,2135.32,2135.32,2135.32,0],["2020-07-24",2135.32,2135.32,2135.32,2135.32,0],["2020-07-27",2135.32,2135.32,2135.32,2135.32,0],["2020-07-28",2135.32,2135.32,2135.32,2135.32,0],["2020-07-29",2135.32,2135.32,2135.32,2135.32,0],["2020-07-30",2135.32,2135.32,2135.32,2135.32,0],["2020-07-31",2135.32,2135.32,2135.32,2135.32,0],["2020-08-03",2135.32,2135.32,2135.32,2135.32,0],["2020-08-04",2135.32,2135.32,2135.32,2135.32,0],["2020-08-05",2135.32,2135.32,2135.32,2135.32,0],["2020-08-06",2135.32,2135.32,2135.32,2135.32,0],["2020-08-07",2135.32,2135.32,2135.32,2135.32,0],["2020-08-10",2135.32,2135.32,2135.32,2135.32,0],["2020-08-11",2135.32,2135.32,2135.32,2135.32,0],["2020-08-12",2135.32,2135.32,2135.32,2135.32,0],["2020-08-13",2135.32,2135.32,2135.32,2135.32,0],["2020-08-14",2135.32,2135.32,2135.32,2135.32,0],["2020-08-17",2135.32,2135.32,2135.32,2135.32,10000],["2020-08-18",2135.32,2135.32,2135.32,2135.32,0],["2020-08-19",2135.32,2135.32,2135.32,2135.32,0],["2020-08-20",2049.91,2049.91,2049.91,2049.91,200],["2020-08-21",2049.91,2049.91,2049.91,2049.91,0],["2020-08-24",1793.67,1793.67,1793.67,1793.67,900],["2020-08-25",1793.67,1793.67,1793.67,1793.67,0],["2020-08-26",1793.67,1793.67,1793.67,1793.67,0],["2020-08-27",1793.67,1793.67,1793.67,1793.67,0],["2020-08-28",1793.67,1793.67,1793.67,1793.67,0],["2020-08-31",1793.67,1793.67,1793.67,1793.67,0],["2020-09-01",1793.67,1793.67,1793.67,1793.67,0],["2020-09-03",1793.67,1793.67,1793.67,1793.67,0],["2020-09-04",1793.67,1793.67,1793.67,1793.67,0],["2020-09-07",1793.67,1793.67,1793.67,1793.67,0],["2020-09-08",1793.67,1793.67,1793.67,1793.67,0],["2020-09-09",1793.67,1793.67,1793.67,1793.67,0],["2020-09-10",1793.67,1793.67,1793.67,1793.67,0],["2020-09-11",1793.67,1793.67,1793.67,1793.67,0],["2020-09-14",1793.67,1793.67,1793.67,1793.67,0],["2020-09-15",1793.67,1793.67,1793.67,1793.67,0],["2020-09-16",1793.67,1793.67,1793.67,1793.67,0],["2020-09-17",1793.67,1793.67,1793.67,1793.67,0],["2020-09-18",1793.67,1793.67,1793.67,1793.67,0],["2020-09-21",1793.67,1793.67,1793.67,1793.67,0],["2020-09-22",1793.67,1793.67,1793.67,1793.67,0],["2020-09-23",1793.67,1793.67,1793.67,1793.67,0],["2020-09-24",1793.67,1793.67,1793.67,1793.67,0],["2020-09-25",1793.67,1793.67,1793.67,1793.67,0],["2020-09-28",1793.67,1793.67,1793.67,1793.67,0],["2020-09-29",1793.67,1793.67,1793.67,1793.67,0],["2020-09-30",1793.67,1793.67,1793.67,1793.67,0],["2020-10-01",1793.67,1793.67,1793.67,1793.67,0],["2020-10-02",1793.67,1793.67,1793.67,1793.67,0],["2020-10-05",1793.67,1793.67,1793.67,1793.67,0],["2020-10-06",1793.67,1793.67,1793.67,1793.67,0],["2020-10-07",1793.67,1793.67,1793.67,1793.67,0],["2020-10-08",1793.67,1793.67,1793.67,1793.67,0],["2020-10-09",1793.67,1793.67,1793.67,1793.67,0],["2020-10-12",1793.67,1793.67,1793.67,1793.67,0],["2020-10-13",1793.67,1793.67,1793.67,1793.67,0],["2020-10-14",1793.67,1793.67,1793.67,1793.67,0],["2020-10-15",1793.67,1793.67,1793.67,1793.67,0],["2020-10-16",1793.67,1793.67,1793.67,1793.67,0],["2020-10-19",1793.67,1793.67,1793.67,1793.67,0],["2020-10-20",1793.67,1793.67,1793.67,1793.67,0],["2020-10-21",1793.67,1793.67,1793.67,1793.67,0],["2020-10-22",1793.67,1793.67,1793.67,1793.67,0],["2020-10-23",1793.67,1793.67,1793.67,1793.67,0],["2020-10-26",1793.67,1793.67,1793.67,1793.67,0],["2020-10-27",1793.67,1793.67,1793.67,1793.67,0],["2020-10-28",1793.67,1793.67,1793.67,1793.67,0],["2020-10-29",1793.67,1793.67,1793.67,1793.67,0],["2020-10-30",1793.67,1793.67,1793.67,1793.67,0],["2020-11-02",1793.67,1793.67,1793.67,1793.67,0],["2020-11-03",1793.67,1793.67,1793.67,1793.67,0],["2020-11-04",1793.67,1793.67,1793.67,1793.67,0],["2020-11-05",1793.67,1793.67,1793.67,1793.67,0],["2020-11-06",1793.67,1793.67,1793.67,1793.67,0],["2020-11-09",1793.67,1793.67,1793.67,1793.67,0],["2020-11-10",1793.67,1793.67,1793.67,1793.67,0],["2020-11-11",1793.67,1793.67,1793.67,1793.67,0],["2020-11-12",1793.67,1793.67,1793.67,1793.67,0],["2020-11-13",1793.67,1793.67,1793.67,1793.67,0],["2020-11-16",1793.67,1793.67,1793.67,1793.67,0],["2020-11-17",1793.67,1793.67,1793.67,1793.67,0],["2020-11-18",1793.67,1793.67,1793.67,1793.67,0],["2020-11-19",1793.67,1793.67,1793.67,1793.67,0],["2020-11-20",1110.37,2476.97,1110.37,2476.97,500],["2020-11-23",1622.84,1622.84,1622.84,1622.84,0],["2020-11-24",1622.84,1622.84,1622.84,1622.84,0],["2020-11-25",1622.84,1622.84,1622.84,1622.84,0],["2020-11-26",1622.84,1622.84,1622.84,1622.84,0],["2020-11-27",1622.84,1622.84,1622.84,1622.84,0],["2020-11-30",1622.84,1622.84,1622.84,1622.84,2000],["2020-12-01",1622.84,1622.84,1622.84,1622.84,0],["2020-12-02",1622.84,1622.84,1622.84,1622.84,0],["2020-12-03",1622.84,1622.84,1622.84,1622.84,0],["2020-12-04",1622.84,1622.84,1622.84,1622.84,0],["2020-12-07",1537.43,1537.43,1537.43,1537.43,100],["2020-12-08",1537.43,1537.43,1537.43,1537.43,0],["2020-12-09",1366.61,1366.61,1366.61,1366.61,5400],["2020-12-10",1366.61,1366.61,1366.61,1366.61,0],["2020-12-11",1366.61,1366.61,1366.61,1366.61,0],["2020-12-14",1366.61,1366.61,1366.61,1366.61,0],["2020-12-15",1366.61,1366.61,1366.61,1366.61,0],["2020-12-16",1366.61,1366.61,1366.61,1366.61,0],["2020-12-17",1452.02,1452.02,1452.02,1452.02,600],["2020-12-18",1452.02,1452.02,1452.02,1452.02,0],["2020-12-21",1622.84,1622.84,1622.84,1622.84,900],["2020-12-22",1708.26,1708.26,1708.26,1708.26,100],["2020-12-23",1793.67,1964.5,1793.67,1964.5,15100],["2020-12-24",1964.5,1964.5,1964.5,1964.5,0],["2020-12-25",1964.5,1964.5,1964.5,1964.5,100],["2020-12-28",1964.5,1964.5,1964.5,1964.5,300],["2020-12-29",1964.5,1964.5,1964.5,1964.5,0],["2020-12-30",1964.5,1964.5,1964.5,1964.5,0],["2020-12-31",1879.08,1964.5,1879.08,1964.5,3100],["2021-01-04",1964.5,1964.5,1964.5,1964.5,0],["2021-01-05",1708.26,1708.26,1708.26,1708.26,10000],["2021-01-06",1452.02,1708.26,1452.02,1537.43,3100],["2021-01-07",1452.02,1452.02,1366.61,1366.61,8800],["2021-01-08",1622.84,1622.84,1622.84,1622.84,2100],["2021-01-11",1622.84,1793.67,1622.84,1793.67,1300],["2021-01-12",1879.08,1964.5,1879.08,1964.5,4900],["2021-01-13",2220.73,2220.73,1964.5,1964.5,2500],["2021-01-14",1964.5,1964.5,1964.5,1964.5,200],["2021-01-15",2135.32,2220.73,2135.32,2220.73,18500],["2021-01-18",2476.97,2476.97,2306.15,2306.15,23900],["2021-01-19",2733.21,2818.62,2733.21,2818.62,14600],["2021-01-20",3160.28,3160.28,3160.28,3160.28,2400],["2021-01-21",3160.28,3160.28,3074.86,3074.86,1700],["2021-01-22",2733.21,2733.21,2733.21,2733.21,10400],["2021-01-25",2733.21,2904.04,2733.21,2904.04,4300],["2021-01-26",2818.62,2818.62,2733.21,2733.21,900],["2021-01-27",2818.62,2818.62,2818.62,2818.62,0],["2021-01-28",2818.62,2818.62,2818.62,2818.62,0],["2021-01-29",2562.39,2562.39,2562.39,2562.39,3500],["2021-02-01",2220.73,2220.73,2220.73,2220.73,1100],["2021-02-02",2391.56,2391.56,2391.56,2391.56,2000],["2021-02-03",2049.91,2476.97,2049.91,2476.97,8200],["2021-02-04",1879.08,2306.15,1879.08,2306.15,15500],["2021-02-05",2647.8,2647.8,2049.91,2049.91,4100],["2021-02-08",2220.73,2220.73,2220.73,2220.73,100],["2021-02-09",2135.32,2391.56,2135.32,2220.73,3600],["2021-02-17",2135.32,2135.32,2135.32,2135.32,4600],["2021-02-18",2391.56,2391.56,2391.56,2391.56,1700],["2021-02-19",2391.56,2391.56,2049.91,2049.91,2500],["2021-02-22",2049.91,2049.91,2049.91,2049.91,0],["2021-02-23",2049.91,2306.15,2049.91,2306.15,3300],["2021-02-24",2220.73,2220.73,2049.91,2049.91,1700],["2021-02-25",2306.15,2306.15,2306.15,2306.15,100],["2021-02-26",2306.15,2306.15,2306.15,2306.15,500],["2021-03-01",2306.15,2306.15,2306.15,2306.15,0],["2021-03-02",2220.73,2306.15,2220.73,2306.15,3000],["2021-03-03",2306.15,2306.15,2306.15,2306.15,15000],["2021-03-04",2306.15,2306.15,2306.15,2306.15,300],["2021-03-05",2306.15,2562.39,2306.15,2562.39,6800],["2021-03-08",2733.21,2733.21,2733.21,2733.21,28800],["2021-03-09",3074.86,3074.86,3074.86,3074.86,19300],["2021-03-10",3501.93,3501.93,3501.93,3501.93,11400],["2021-03-11",4014.4,4014.4,3501.93,3672.75,32400],["2021-03-12",3843.58,4270.64,3416.51,4270.64,5700],["2021-03-15",3416.51,3416.51,2989.45,2989.45,1200],["2021-03-16",3074.86,3501.93,3074.86,3501.93,7500],["2021-03-17",3758.17,3758.17,3758.17,3758.17,200],["2021-03-18",3245.69,3501.93,3245.69,3416.51,11400],["2021-03-19",3160.28,3331.1,3160.28,3245.69,8600],["2021-03-22",3074.86,3074.86,2818.62,2818.62,18800],["2021-03-23",2904.04,3331.1,2904.04,3331.1,600],["2021-03-24",3331.1,3416.51,3331.1,3416.51,27100],["2021-03-25",3843.58,3928.99,3843.58,3928.99,38500],["2021-03-26",4270.64,4441.47,4270.64,4441.47,34700],["2021-03-29",4953.95,5039.36,4270.64,4270.64,800],["2021-03-30",4783.12,4783.12,4099.82,4099.82,26100],["2021-03-31",4099.82,4099.82,3501.93,3501.93,13000],["2021-04-01",3672.75,3758.17,3672.75,3758.17,1700],["2021-04-02",3843.58,3928.99,3843.58,3843.58,3900],["2021-04-05",3843.58,3843.58,3843.58,3843.58,2900],["2021-04-06",4270.64,4270.64,3843.58,3843.58,2500],["2021-04-07",3843.58,4014.4,3843.58,4014.4,4900],["2021-04-08",4099.82,4270.64,4099.82,4099.82,8100],["2021-04-09",4099.82,4185.23,3928.99,4185.23,10900],["2021-04-12",4099.82,4697.71,4099.82,4697.71,23700],["2021-04-13",4953.95,4953.95,4526.88,4612.29,22700],["2021-04-14",4697.71,5381.01,4526.88,5381.01,19500],["2021-04-15",5381.01,5381.01,5381.01,5381.01,12200],["2021-04-16",6149.72,6149.72,5381.01,5381.01,24500],["2021-04-19",5551.84,6833.03,5551.84,6662.2,14300],["2021-04-20",6491.38,6491.38,6064.31,6064.31,6900],["2021-04-22",5466.42,6064.31,5466.42,5466.42,19100],["2021-04-23",5124.77,5124.77,4697.71,4697.71,25600],["2021-04-26",4783.12,5124.77,4783.12,5124.77,4200],["2021-04-27",5124.77,5124.77,5124.77,5124.77,100],["2021-04-28",5381.01,5381.01,5381.01,5381.01,8400],["2021-04-29",5381.01,5381.01,4697.71,4783.12,4100],["2021-05-04",4612.29,5295.6,4612.29,5039.36,3400],["2021-05-05",5381.01,5381.01,4612.29,5039.36,4000],["2021-05-06",5295.6,5295.6,5124.77,5295.6,2800],["2021-05-07",5295.6,5637.25,5210.18,5637.25,27100],["2021-05-10",5978.9,6064.31,5978.9,6064.31,30000],["2021-05-11",6662.2,6918.44,6662.2,6918.44,7800],["2021-05-12",7857.98,7857.98,7430.92,7516.33,54800],["2021-05-13",7430.92,7601.74,6662.2,7430.92,26600],["2021-05-14",6833.03,7516.33,6833.03,7174.68,14500],["2021-05-17",7089.27,7089.27,6320.55,7003.85,34000],["2021-05-18",6833.03,7516.33,6662.2,7345.5,9500],["2021-05-19",7003.85,7345.5,6833.03,7260.09,7900],["2021-05-20",6918.44,6918.44,6747.61,6747.61,7000],["2021-05-21",6064.31,7003.85,6064.31,6918.44,1400],["2021-05-24",6833.03,6833.03,6320.55,6747.61,1000],["2021-05-25",6491.38,6491.38,6405.96,6491.38,1500],["2021-05-26",6491.38,6491.38,6149.72,6491.38,19000],["2021-05-27",6491.38,6576.79,6491.38,6576.79,9100],["2021-05-28",5978.9,6576.79,5978.9,6576.79,7300],["2021-05-31",6576.79,7345.5,6576.79,7260.09,600],["2021-06-01",6405.96,7345.5,6405.96,7260.09,2200],["2021-06-02",6405.96,7174.68,6405.96,7174.68,1200],["2021-06-03",7430.92,7430.92,5978.9,7003.85,2500],["2021-06-04",6747.61,7687.16,6747.61,7345.5,14500],["2021-06-07",7260.09,7260.09,7260.09,7260.09,2000],["2021-06-08",8285.05,8285.05,8114.22,8114.22,1100],["2021-06-09",7174.68,7174.68,7174.68,7174.68,2000],["2021-06-10",7345.5,7345.5,6747.61,6833.03,7100],["2021-06-11",6064.31,7089.27,6064.31,7089.27,14100],["2021-06-14",7089.27,7260.09,6833.03,7260.09,11300],["2021-06-15",7260.09,7857.98,7260.09,7345.5,20800],["2021-06-16",7260.09,7601.74,7260.09,7601.74,10400],["2021-06-17",7601.74,7601.74,7516.33,7516.33,1200],["2021-06-18",7601.74,8541.28,7516.33,8541.28,21900],["2021-06-21",8541.28,9310.0,8199.63,8797.52,54300],["2021-06-22",8114.22,8712.11,8114.22,8114.22,34000],["2021-06-23",9566.24,9566.24,8797.52,8797.52,4800],["2021-06-24",7687.16,8712.11,7687.16,8199.63,5700],["2021-06-25",7943.39,7943.39,7687.16,7687.16,19000],["2021-06-28",8541.28,8541.28,7260.09,7345.5,7700],["2021-06-29",7857.98,7857.98,7260.09,7601.74,11300],["2021-06-30",7345.5,7345.5,7174.68,7260.09,14800],["2021-07-01",7174.68,7174.68,6918.44,7003.85,11100],["2021-07-02",7089.27,8028.81,7089.27,7260.09,15000],["2021-07-05",7260.09,7260.09,7260.09,7260.09,1500],["2021-07-06",7260.09,7260.09,7260.09,7260.09,3500],["2021-07-07",7174.68,7174.68,7174.68,7174.68,5000],["2021-07-08",6149.72,6235.14,6149.72,6235.14,1300],["2021-07-09",6235.14,6320.55,6235.14,6235.14,4800],["2021-07-12",6235.14,6235.14,6235.14,6235.14,4300],["2021-07-13",6235.14,6235.14,6235.14,6235.14,3000],["2021-07-14",7089.27,7089.27,6235.14,7089.27,600],["2021-07-15",7174.68,7174.68,7174.68,7174.68,100],["2021-07-16",7174.68,7174.68,7174.68,7174.68,0],["2021-07-19",7174.68,7174.68,7174.68,7174.68,0],["2021-07-20",7174.68,7174.68,7174.68,7174.68,0],["2021-07-21",8199.63,8199.63,7772.57,7772.57,300],["2021-07-22",7260.09,7260.09,7260.09,7260.09,200],["2021-07-23",7174.68,7174.68,7174.68,7174.68,200],["2021-07-26",6149.72,6662.2,6149.72,6662.2,300],["2021-07-27",6149.72,7260.09,6149.72,7260.09,1100],["2021-07-28",7089.27,7089.27,6833.03,6833.03,600],["2021-07-29",6662.2,6662.2,6662.2,6662.2,2900],["2021-07-30",6662.2,6662.2,6662.2,6662.2,300],["2021-08-02",6662.2,6662.2,6405.96,6405.96,6700],["2021-08-03",6576.79,6576.79,6576.79,6576.79,0],["2021-08-04",6576.79,6576.79,5978.9,6576.79,4800],["2021-08-05",6405.96,6405.96,6405.96,6405.96,5300],["2021-08-06",6405.96,6747.61,6405.96,6747.61,2100],["2021-08-09",5978.9,5978.9,5978.9,5978.9,1800],["2021-08-10",6491.38,6833.03,6491.38,6833.03,23900],["2021-08-11",6833.03,6918.44,6833.03,6833.03,5500],["2021-08-12",6833.03,6833.03,6833.03,6833.03,500],["2021-08-13",6918.44,7260.09,6918.44,7260.09,9700],["2021-08-16",8114.22,8114.22,7260.09,7687.16,11800],["2021-08-17",8712.11,8712.11,7687.16,7687.16,600],["2021-08-18",8541.28,8541.28,7601.74,7601.74,2700],["2021-08-19",8797.52,8797.52,7687.16,7687.16,700],["2021-08-20",7260.09,7260.09,7003.85,7003.85,4800],["2021-08-23",8199.63,8199.63,7601.74,7601.74,2100],["2021-08-24",8797.52,8797.52,7687.16,7687.16,1200],["2021-08-25",8882.94,8882.94,6833.03,7772.57,7500],["2021-08-26",8199.63,8199.63,7430.92,7430.92,3300],["2021-08-27",6833.03,7772.57,6833.03,7772.57,2000],["2021-08-30",6491.38,7601.74,6491.38,7601.74,200],["2021-08-31",8114.22,8114.22,6833.03,7601.74,23900],["2021-09-01",8626.7,8626.7,6918.44,7687.16,11400],["2021-09-06",8626.7,8626.7,7687.16,7687.16,11400],["2021-09-07",7601.74,8114.22,7601.74,7687.16,9000],["2021-09-08",7601.74,8028.81,7601.74,7772.57,25700],["2021-09-09",7943.39,7943.39,7943.39,7943.39,1300],["2021-09-10",7943.39,8114.22,7687.16,8114.22,7300],["2021-09-13",7516.33,8114.22,7516.33,8114.22,10300],["2021-09-14",7601.74,8114.22,7601.74,7687.16,9000],["2021-09-15",7857.98,7857.98,7772.57,7772.57,1900],["2021-09-16",7772.57,8882.94,7772.57,8882.94,52100],["2021-09-17",8797.52,10078.72,8541.28,10078.72,46700],["2021-09-20",9737.06,10078.72,8968.35,10078.72,37000],["2021-09-21",9737.06,10676.61,9224.59,10420.37,57400],["2021-09-22",10164.13,11189.08,10164.13,11103.67,42600],["2021-09-23",11018.26,11018.26,9907.89,10249.54,19500],["2021-09-24",9480.83,10249.54,9480.83,9566.24,22400],["2021-09-27",9224.59,10676.61,8199.63,8968.35,33500],["2021-09-28",7857.98,8541.28,7857.98,8541.28,3300],["2021-09-29",8541.28,9395.41,7601.74,8541.28,11900],["2021-09-30",8882.94,8882.94,8285.05,8541.28,50900],["2021-10-01",8455.87,8882.94,7943.39,7943.39,10500],["2021-10-04",8370.46,9310.0,8370.46,9310.0,134900],["2021-10-05",9566.24,10676.61,9566.24,10676.61,100800],["2021-10-06",10591.19,12128.62,10591.19,12128.62,111000],["2021-10-07",12811.93,12811.93,10591.19,11274.5,101500],["2021-10-08",11189.08,11189.08,10762.02,10847.43,14500],["2021-10-11",9822.48,10591.19,9566.24,10249.54,46100],["2021-10-12",9993.3,10676.61,9480.83,10591.19,64500],["2021-10-13",9907.89,10591.19,9907.89,10505.78,24000],["2021-10-14",9395.41,10249.54,9395.41,10164.13,12300],["2021-10-15",10249.54,10249.54,9822.48,9993.3,24200],["2021-10-18",10078.72,11445.32,10078.72,11189.08,121800],["2021-10-19",11274.5,11872.39,10847.43,11530.73,49500],["2021-10-20",12384.86,12384.86,11103.67,11445.32,92800],["2021-10-21",11359.91,12555.69,11359.91,11872.39,72400],["2021-10-22",12043.21,12299.45,11616.15,11616.15,48400],["2021-10-25",11872.39,11872.39,11274.5,11445.32,53400],["2021-10-26",10676.61,11530.73,10676.61,11359.91,47200],["2021-10-27",11103.67,11103.67,11018.26,11103.67,37300],["2021-10-28",11018.26,11701.56,10762.02,11103.67,158900],["2021-10-29",11359.91,11957.8,11359.91,11530.73,124000],["2021-11-01",11445.32,11445.32,11189.08,11189.08,48400],["2021-11-02",11189.08,11189.08,10932.84,11018.26,72400],["2021-11-03",11103.67,11103.67,10762.02,10762.02,71000],["2021-11-04",10932.84,10932.84,10505.78,10762.02,37500],["2021-11-05",11189.08,12214.04,10676.61,10932.84,22500],["2021-11-08",10762.02,10932.84,10591.19,10591.19,41000],["2021-11-09",10762.02,10762.02,10420.37,10505.78,25800],["2021-11-10",10505.78,10591.19,10249.54,10505.78,37500],["2021-11-11",11530.73,11530.73,10249.54,10505.78,44000],["2021-11-12",10591.19,11018.26,10334.95,10932.84,66500],["2021-11-15",10932.84,11274.5,10676.61,10932.84,40100],["2021-11-16",10932.84,11018.26,10676.61,10676.61,19200],["2021-11-17",10505.78,10762.02,10505.78,10762.02,28000],["2021-11-18",11274.5,11274.5,10078.72,10591.19,23700],["2021-11-19",10505.78,10932.84,9395.41,10420.37,25200],["2021-11-22",10078.72,10078.72,9480.83,9480.83,18300],["2021-11-23",9224.59,9395.41,8882.94,9395.41,24100],["2021-11-24",10249.54,10334.95,9310.0,9480.83,12900],["2021-11-25",9822.48,10078.72,9737.06,9822.48,19500],["2021-11-26",8626.7,9822.48,8626.7,9566.24,8000],["2021-11-29",9224.59,9822.48,9053.76,9395.41,18200],["2021-11-30",9395.41,9480.83,9395.41,9395.41,10900],["2021-12-01",9310.0,9822.48,9224.59,9822.48,6200],["2021-12-02",10591.19,10591.19,9566.24,9737.06,7600],["2021-12-03",9737.06,9737.06,9224.59,9651.65,11600],["2021-12-06",9480.83,9480.83,9053.76,9053.76,6200],["2021-12-07",9224.59,9224.59,9053.76,9224.59,7400],["2021-12-08",9310.0,9395.41,9053.76,9053.76,12400],["2021-12-09",9310.0,9310.0,9224.59,9310.0,6000],["2021-12-10",9224.59,9224.59,8968.35,9224.59,6100],["2021-12-13",8797.52,9224.59,8797.52,9139.17,7200],["2021-12-14",9224.59,9224.59,9053.76,9139.17,11400],["2021-12-15",8968.35,9139.17,8797.52,9053.76,7500],["2021-12-16",8968.35,8968.35,8370.46,8370.46,48100],["2021-12-17",8626.7,8882.94,8455.87,8541.28,11700],["2021-12-20",8541.28,8541.28,8541.28,8541.28,2300],["2021-12-21",8370.46,8370.46,7687.16,8028.81,16800],["2021-12-22",8199.63,8199.63,7601.74,7687.16,12500],["2021-12-23",7687.16,7687.16,7174.68,7174.68,12900],["2021-12-24",7516.33,7687.16,7174.68,7516.33,6600],["2021-12-27",7516.33,7687.16,7516.33,7687.16,6300],["2021-12-28",7430.92,8626.7,7345.5,8541.28,25200],["2021-12-29",7772.57,7943.39,7516.33,7687.16,14300],["2021-12-30",7687.16,8541.28,7687.16,8455.87,7500],["2021-12-31",8455.87,8455.87,7687.16,7772.57,8500],["2022-01-04",8285.05,8285.05,7345.5,7687.16,14600],["2022-01-05",7772.57,7772.57,7260.09,7601.74,18300],["2022-01-06",7516.33,8114.22,7430.92,8114.22,20600],["2022-01-07",8114.22,8114.22,7601.74,8114.22,50000],["2022-01-10",7943.39,8199.63,7943.39,8199.63,29400],["2022-01-11",8199.63,9053.76,8199.63,8370.46,43600],["2022-01-12",7516.33,7772.57,7516.33,7772.57,19500],["2022-01-13",7687.16,7687.16,7516.33,7601.74,34700],["2022-01-14",7260.09,7772.57,6833.03,7601.74,8400],["2022-01-17",7601.74,8285.05,7601.74,7601.74,7900],["2022-01-18",7003.85,8114.22,6918.44,7260.09,3100],["2022-01-19",7003.85,7857.98,7003.85,7687.16,1400],["2022-01-20",7687.16,7687.16,7089.27,7430.92,2000],["2022-01-21",7430.92,7601.74,7345.5,7345.5,1800],["2022-01-24",7516.33,7601.74,7345.5,7430.92,13700],["2022-01-25",7430.92,7430.92,7345.5,7345.5,3600],["2022-01-26",7430.92,7430.92,7345.5,7345.5,6600],["2022-01-27",7430.92,7430.92,7345.5,7430.92,2600],["2022-01-28",7516.33,7516.33,7260.09,7345.5,10600],["2022-02-07",7430.92,7601.74,7430.92,7430.92,8900],["2022-02-08",7601.74,7601.74,7516.33,7601.74,19600],["2022-02-09",7516.33,7772.57,7516.33,7687.16,16100],["2022-02-10",7857.98,7857.98,7687.16,7687.16,7000],["2022-02-11",7687.16,7772.57,7687.16,7687.16,8700],["2022-02-14",7687.16,7687.16,6576.79,7687.16,9100],["2022-02-15",7772.57,7772.57,7687.16,7687.16,7600],["2022-02-16",7687.16,7772.57,7516.33,7687.16,6300],["2022-02-17",7601.74,7687.16,7516.33,7687.16,8300],["2022-02-18",7601.74,7687.16,7516.33,7687.16,12400],["2022-02-21",7516.33,7772.57,7516.33,7601.74,9300],["2022-02-22",7516.33,7687.16,7430.92,7601.74,15000],["2022-02-23",7601.74,7687.16,7430.92,7601.74,13700],["2022-02-24",7687.16,7687.16,7601.74,7601.74,12100],["2022-02-25",7601.74,8114.22,7516.33,7772.57,11600],["2022-02-28",7772.57,8199.63,7687.16,7687.16,15700],["2022-03-01",7943.39,8114.22,7687.16,7772.57,8700],["2022-03-02",7687.16,7857.98,7687.16,7857.98,1800],["2022-03-03",7687.16,8285.05,7601.74,8028.81,16900],["2022-03-04",7772.57,7857.98,7772.57,7772.57,28600],["2022-03-07",7857.98,8968.35,7857.98,8968.35,94700],["2022-03-08",9993.3,9993.3,9224.59,9993.3,125700],["2022-03-09",11018.26,11445.32,9993.3,11274.5,196500],["2022-03-10",11103.67,11189.08,10591.19,11018.26,79800],["2022-03-11",10847.43,10847.43,9395.41,10249.54,60100],["2022-03-14",10249.54,10249.54,8712.11,8968.35,42500],["2022-03-15",8797.52,9139.17,8370.46,9139.17,54900],["2022-03-16",8541.28,9310.0,8541.28,9310.0,17600],["2022-03-17",9139.17,10249.54,9053.76,10249.54,41300],["2022-03-18",11274.5,11274.5,10762.02,11274.5,245800],["2022-03-21",11957.8,12384.86,10932.84,11359.91,134700],["2022-03-22",11701.56,12555.69,11018.26,12299.45,262700],["2022-03-23",11872.39,13409.82,11872.39,13409.82,197300],["2022-03-24",13409.82,14861.84,13409.82,14861.84,115300],["2022-03-25",15374.31,15374.31,13153.58,14520.18,297600],["2022-03-28",14093.12,14178.53,13238.99,13238.99,158600],["2022-03-29",13666.06,14178.53,12641.1,14007.71,134900],["2022-03-30",13153.58,13495.23,12384.86,12982.75,107000],["2022-03-31",12982.75,14520.18,12982.75,13495.23,71000],["2022-04-01",13495.23,13666.06,12982.75,13153.58,79800],["2022-04-04",13324.4,13324.4,12982.75,13068.17,57700],["2022-04-05",13153.58,13153.58,12811.93,12811.93,65600],["2022-04-06",12555.69,12641.1,12043.21,12128.62,60000],["2022-04-07",12299.45,12299.45,11701.56,11957.8,67200],["2022-04-08",11872.39,12726.51,11701.56,11786.97,37800],["2022-04-12",12214.04,12214.04,10420.37,10420.37,42600],["2022-04-13",10420.37,11359.91,10164.13,10676.61,15100],["2022-04-14",10762.02,11530.73,10762.02,10932.84,22200],["2022-04-15",10932.84,11018.26,10505.78,11018.26,10300],["2022-04-18",11189.08,11189.08,10249.54,10249.54,19200],["2022-04-19",9993.3,10505.78,9737.06,10164.13,29100],["2022-04-20",9737.06,9737.06,9395.41,9651.65,17100],["2022-04-21",9310.0,9310.0,8199.63,8370.46,97500],["2022-04-22",9053.76,9224.59,8541.28,8797.52,24100],["2022-04-25",9737.06,9737.06,8626.7,9395.41,300],["2022-04-26",8797.52,9395.41,8199.63,9395.41,68100],["2022-04-27",9053.76,9822.48,9053.76,9822.48,34900],["2022-04-28",9395.41,10591.19,9395.41,10591.19,9100],["2022-04-29",10591.19,10676.61,9053.76,10420.37,31800],["2022-05-04",9907.89,10591.19,9907.89,10334.95,33100],["2022-05-05",11189.08,11189.08,10078.72,10249.54,20500],["2022-05-06",10078.72,10078.72,9651.65,9737.06,33500],["2022-05-09",9651.65,9651.65,8968.35,9053.76,19100],["2022-05-10",8541.28,9395.41,8199.63,9395.41,7400],["2022-05-11",9566.24,9566.24,8882.94,8968.35,19500],["2022-05-12",10249.54,10249.54,8028.81,8541.28,16100],["2022-05-13",9395.41,9395.41,7857.98,7857.98,10800],["2022-05-16",9395.41,9395.41,9310.0,9310.0,2100],["2022-05-17",10249.54,10249.54,8114.22,9480.83,1200],["2022-05-18",10249.54,10249.54,10249.54,10249.54,100],["2022-05-19",9395.41,10164.13,8712.11,8797.52,44100],["2022-05-20",8712.11,9224.59,8541.28,8541.28,6000],["2022-05-23",8712.11,9395.41,8712.11,9395.41,11200],["2022-05-24",7857.98,8712.11,7857.98,8712.11,2800],["2022-05-25",9224.59,9224.59,8114.22,8370.46,2900],["2022-05-26",8797.52,8882.94,8626.7,8626.7,6100],["2022-05-27",8541.28,8541.28,8455.87,8455.87,12800],["2022-05-30",9224.59,9224.59,7943.39,8285.05,1400],["2022-05-31",9053.76,9224.59,7857.98,8541.28,8400],["2022-06-01",8541.28,8541.28,8541.28,8541.28,2200],["2022-06-02",8114.22,8114.22,7601.74,7687.16,10000],["2022-06-03",7772.57,7943.39,7772.57,7943.39,3200],["2022-06-06",7772.57,8285.05,7772.57,8114.22,35600],["2022-06-07",7772.57,8028.81,7772.57,8028.81,5200],["2022-06-08",7857.98,9053.76,7857.98,9053.76,3400],["2022-06-09",7857.98,8455.87,7857.98,8455.87,4400],["2022-06-10",8882.94,8882.94,8455.87,8541.28,4500],["2022-06-13",8455.87,8455.87,7772.57,7772.57,7100],["2022-06-14",8712.11,8712.11,7345.5,8285.05,2000],["2022-06-15",8712.11,8712.11,8199.63,8199.63,800],["2022-06-16",7345.5,8285.05,7345.5,7857.98,3700],["2022-06-17",8285.05,8285.05,8028.81,8028.81,1000],["2022-06-20",7516.33,7943.39,7089.27,7089.27,11400],["2022-06-21",7345.5,7345.5,7174.68,7260.09,12900],["2022-06-22",7260.09,7260.09,7260.09,7260.09,0],["2022-06-23",7601.74,7601.74,6918.44,7260.09,6200],["2022-06-24",7089.27,7260.09,7089.27,7260.09,2700],["2022-06-27",7174.68,7174.68,7174.68,7174.68,1000],["2022-06-28",6747.61,7601.74,6747.61,7601.74,200],["2022-06-29",7516.33,7516.33,7174.68,7174.68,1500],["2022-06-30",6576.79,6662.2,6235.14,6235.14,11900],["2022-07-01",6235.14,6833.03,6235.14,6833.03,700],["2022-07-04",7260.09,7260.09,6320.55,6320.55,6300],["2022-07-05",7260.09,7260.09,6662.2,6662.2,500],["2022-07-06",6747.61,6747.61,6747.61,6747.61,0],["2022-07-07",6747.61,6747.61,6320.55,6320.55,600],["2022-07-08",7089.27,7089.27,6491.38,6576.79,900],["2022-07-11",6576.79,6576.79,6576.79,6576.79,1100],["2022-07-12",7260.09,7260.09,6491.38,6491.38,14100],["2022-07-13",7089.27,7174.68,6320.55,6320.55,5300],["2022-07-14",6405.96,6405.96,6405.96,6405.96,1800],["2022-07-15",5637.25,6833.03,5637.25,6405.96,10700],["2022-07-18",6405.96,6747.61,6405.96,6491.38,3500],["2022-07-19",6491.38,7089.27,6491.38,6833.03,2000],["2022-07-20",6405.96,6833.03,6320.55,6833.03,23800],["2022-07-21",6833.03,6833.03,6405.96,6405.96,1800],["2022-07-22",6405.96,6405.96,6064.31,6149.72,5300],["2022-07-25",6235.14,6662.2,6235.14,6662.2,700],["2022-07-26",6235.14,6235.14,6235.14,6235.14,100],["2022-07-27",6235.14,6235.14,6235.14,6235.14,1000],["2022-07-28",6235.14,6405.96,5978.9,6405.96,8800],["2022-07-29",6576.79,7003.85,6576.79,6662.2,7500],["2022-08-01",7260.09,7516.33,7260.09,7430.92,2300],["2022-08-02",6491.38,7260.09,6320.55,6491.38,17700],["2022-08-03",6491.38,6576.79,6405.96,6576.79,6100],["2022-08-04",7174.68,7174.68,6405.96,6662.2,3700],["2022-08-05",6747.61,6747.61,6405.96,6747.61,2800],["2022-08-08",6747.61,6747.61,5978.9,6235.14,7600],["2022-08-09",6405.96,6747.61,6405.96,6405.96,1300],["2022-08-10",6405.96,6747.61,6405.96,6576.79,10200],["2022-08-11",6662.2,6662.2,5978.9,6149.72,31100],["2022-08-12",6149.72,6662.2,6149.72,6662.2,12600],["2022-08-15",6747.61,6747.61,6662.2,6662.2,4100],["2022-08-16",6149.72,6491.38,6064.31,6235.14,6700],["2022-08-17",6235.14,6405.96,6235.14,6235.14,7300],["2022-08-18",6320.55,6320.55,5978.9,6149.72,4400],["2022-08-19",6235.14,6235.14,6149.72,6149.72,3800],["2022-08-22",6149.72,6149.72,5893.49,5978.9,9300],["2022-08-23",5637.25,5978.9,5551.84,5808.07,12100],["2022-08-24",5893.49,6064.31,5893.49,5893.49,4200],["2022-08-25",5893.49,6064.31,5893.49,5893.49,5600],["2022-08-26",5893.49,5893.49,5893.49,5893.49,3800],["2022-08-29",6149.72,6149.72,5722.66,5808.07,7800],["2022-08-30",5722.66,5808.07,5637.25,5637.25,4000],["2022-08-31",5637.25,5722.66,5637.25,5722.66,1900],["2022-09-05",5637.25,5808.07,5637.25,5808.07,11700],["2022-09-06",5381.01,5466.42,5381.01,5466.42,5100],["2022-09-07",5381.01,5637.25,5381.01,5466.42,5800],["2022-09-08",5466.42,5722.66,5466.42,5466.42,4800],["2022-09-09",5551.84,5551.84,5551.84,5551.84,700],["2022-09-12",5637.25,5808.07,5551.84,5551.84,3700],["2022-09-13",5637.25,5637.25,5295.6,5295.6,3200],["2022-09-14",5381.01,5551.84,5381.01,5466.42,1500],["2022-09-15",5551.84,5551.84,5381.01,5381.01,4500],["2022-09-16",5381.01,5466.42,5124.77,5295.6,12500],["2022-09-19",5124.77,5210.18,5039.36,5124.77,13900],["2022-09-20",5295.6,5893.49,5295.6,5551.84,21600],["2022-09-21",5637.25,5978.9,5124.77,5381.01,12800],["2022-09-22",5893.49,5978.9,5808.07,5808.07,4600],["2022-09-23",5808.07,5808.07,5551.84,5551.84,9500],["2022-09-26",5637.25,5637.25,5124.77,5381.01,5200],["2022-09-27",5381.01,5381.01,5381.01,5381.01,1000],["2022-09-28",5210.18,5466.42,5210.18,5466.42,300],["2022-09-29",5466.42,5466.42,5381.01,5381.01,2800],["2022-09-30",5124.77,5124.77,4612.29,5039.36,3000],["2022-10-03",5295.6,5295.6,5295.6,5295.6,100],["2022-10-04",5295.6,5295.6,5295.6,5295.6,0],["2022-10-05",4783.12,5039.36,4783.12,5039.36,2100],["2022-10-06",4868.53,4868.53,4783.12,4783.12,200],["2022-10-07",4441.47,4783.12,4441.47,4783.12,2400],["2022-10-10",4526.88,4526.88,4526.88,4526.88,1000],["2022-10-11",4868.53,4868.53,4783.12,4783.12,600],["2022-10-12",4783.12,5039.36,4783.12,5039.36,13400],["2022-10-13",5039.36,5039.36,4441.47,4868.53,2400],["2022-10-14",5295.6,5295.6,5210.18,5295.6,4300],["2022-10-17",5551.84,5551.84,4697.71,5124.77,1200],["2022-10-18",5039.36,5551.84,5039.36,5551.84,11800],["2022-10-19",5978.9,5978.9,5124.77,5124.77,1300],["2022-10-20",4783.12,5381.01,4783.12,5295.6,500],["2022-10-21",5551.84,5551.84,5466.42,5466.42,2200],["2022-10-24",5466.42,5466.42,5466.42,5466.42,0],["2022-10-25",5466.42,5466.42,5466.42,5466.42,0],["2022-10-26",5381.01,5381.01,4697.71,4783.12,3100],["2022-10-27",5381.01,5466.42,4868.53,4868.53,17300],["2022-10-28",5466.42,5466.42,5466.42,5466.42,0],["2022-10-31",6064.31,6064.31,4783.12,4783.12,200],["2022-11-01",4868.53,4868.53,4868.53,4868.53,5000],["2022-11-02",4441.47,4868.53,4441.47,4868.53,200],["2022-11-03",4014.4,5210.18,4014.4,5210.18,200],["2022-11-04",4185.23,4270.64,4185.23,4270.64,300],["2022-11-07",4783.12,4783.12,4099.82,4099.82,400],["2022-11-08",4612.29,4612.29,4612.29,4612.29,200],["2022-11-09",5210.18,5210.18,5210.18,5210.18,100],["2022-11-10",4441.47,4441.47,4441.47,4441.47,100],["2022-11-11",4441.47,4868.53,4441.47,4868.53,2900],["2022-11-14",4099.82,4099.82,4099.82,4099.82,100],["2022-11-15",3587.34,3587.34,3587.34,3587.34,100],["2022-11-16",4099.82,4099.82,3416.51,4099.82,4000],["2022-11-17",4526.88,4612.29,4270.64,4356.06,4500],["2022-11-18",4356.06,4953.95,4356.06,4441.47,3700],["2022-11-21",4356.06,4356.06,4356.06,4356.06,200],["2022-11-22",4441.47,4783.12,4356.06,4356.06,5100],["2022-11-23",4270.64,4270.64,3843.58,3843.58,3100],["2022-11-24",3843.58,3843.58,3843.58,3843.58,1100],["2022-11-25",3416.51,4356.06,3416.51,4356.06,6400],["2022-11-28",4612.29,4783.12,4356.06,4612.29,10600],["2022-11-29",5295.6,5295.6,4270.64,4270.64,3000],["2022-11-30",4697.71,4697.71,4441.47,4441.47,2900],["2022-12-01",4526.88,4526.88,4441.47,4441.47,1200],["2022-12-02",4612.29,4868.53,4612.29,4868.53,2400],["2022-12-05",5124.77,5381.01,4099.82,4783.12,1000],["2022-12-06",4441.47,4441.47,4441.47,4441.47,100],["2022-12-07",4270.64,4270.64,4270.64,4270.64,100],["2022-12-08",4783.12,4783.12,4441.47,4441.47,1100],["2022-12-09",4868.53,4868.53,4868.53,4868.53,100],["2022-12-12",4612.29,4697.71,4612.29,4697.71,2300],["2022-12-13",4441.47,4441.47,4270.64,4270.64,4200],["2022-12-14",4612.29,4868.53,4612.29,4868.53,9300],["2022-12-15",5551.84,5551.84,5295.6,5295.6,2200],["2022-12-16",5466.42,5551.84,4697.71,5466.42,1400],["2022-12-19",4868.53,5551.84,4697.71,4697.71,32400],["2022-12-20",4868.53,4868.53,4868.53,4868.53,200],["2022-12-21",4697.71,4697.71,4697.71,4697.71,800],["2022-12-22",4697.71,4697.71,4099.82,4099.82,1100],["2022-12-23",4612.29,4612.29,4612.29,4612.29,100],["2022-12-26",4697.71,4697.71,4697.71,4697.71,500],["2022-12-27",4697.71,4697.71,4697.71,4697.71,0],["2022-12-28",4697.71,4697.71,4697.71,4697.71,100],["2022-12-29",4697.71,4697.71,4697.71,4697.71,300],["2022-12-30",4697.71,4697.71,4697.71,4697.71,0],["2023-01-03",4697.71,4697.71,4697.71,4697.71,0],["2023-01-04",4270.64,4697.71,4270.64,4697.71,1200],["2023-01-05",4697.71,4697.71,4697.71,4697.71,1000],["2023-01-06",4953.95,4953.95,4953.95,4953.95,5100],["2023-01-09",4953.95,4953.95,4953.95,4953.95,0],["2023-01-10",4953.95,4953.95,4953.95,4953.95,900],["2023-01-11",4953.95,4953.95,4953.95,4953.95,0],["2023-01-12",4697.71,4697.71,4697.71,4697.71,100],["2023-01-13",4697.71,4697.71,4697.71,4697.71,0],["2023-01-16",4270.64,5210.18,4270.64,5210.18,500],["2023-01-17",5210.18,5210.18,5210.18,5210.18,1700],["2023-01-18",4526.88,4526.88,4526.88,4526.88,500],["2023-01-19",5124.77,5124.77,5124.77,5124.77,1500],["2023-01-27",5295.6,5295.6,5295.6,5295.6,7000],["2023-01-30",5978.9,5978.9,5978.9,5978.9,100],["2023-01-31",6576.79,6576.79,6576.79,6576.79,500],["2023-02-01",6405.96,6491.38,6405.96,6405.96,900],["2023-02-02",5466.42,6320.55,5466.42,6320.55,600],["2023-02-03",5295.6,5978.9,5295.6,5978.9,300],["2023-02-06",6405.96,6405.96,6405.96,6405.96,500],["2023-02-07",6405.96,6405.96,6405.96,6405.96,0],["2023-02-08",6405.96,6405.96,6405.96,6405.96,0],["2023-02-09",6405.96,6405.96,6405.96,6405.96,0],["2023-02-10",5978.9,5978.9,5808.07,5808.07,900],["2023-02-13",5978.9,5978.9,5978.9,5978.9,0],["2023-02-14",5978.9,5978.9,5124.77,5124.77,2700],["2023-02-15",5295.6,5295.6,5210.18,5295.6,1200],["2023-02-16",5295.6,5295.6,5295.6,5295.6,0],["2023-02-17",5637.25,5637.25,5295.6,5295.6,1100],["2023-02-20",6064.31,6064.31,5466.42,5466.42,1300],["2023-02-21",5808.07,5808.07,5637.25,5808.07,2800],["2023-02-22",5210.18,5210.18,4953.95,4953.95,2700],["2023-02-23",4441.47,4697.71,4441.47,4697.71,400],["2023-02-24",4099.82,4099.82,4099.82,4099.82,300],["2023-02-27",4612.29,4612.29,4612.29,4612.29,100],["2023-02-28",5295.6,5295.6,4526.88,4526.88,2000],["2023-03-01",4953.95,5722.66,4953.95,5039.36,400],["2023-03-02",5210.18,5210.18,5210.18,5210.18,0],["2023-03-03",5210.18,5210.18,5210.18,5210.18,0],["2023-03-06",5551.84,5551.84,5551.84,5551.84,100],["2023-03-07",4783.12,4783.12,4783.12,4783.12,2700],["2023-03-08",5466.42,5466.42,5210.18,5210.18,200],["2023-03-09",6149.72,6149.72,5124.77,5124.77,1000],["2023-03-10",5210.18,5210.18,5210.18,5210.18,0],["2023-03-13",5210.18,5210.18,5210.18,5210.18,0],["2023-03-14",4526.88,4526.88,4441.47,4441.47,10500],["2023-03-15",4356.06,5039.36,4356.06,4441.47,9500],["2023-03-16",4441.47,4441.47,4441.47,4441.47,0],["2023-03-17",4441.47,4441.47,4441.47,4441.47,0],["2023-03-20",4270.64,4356.06,4270.64,4356.06,2500],["2023-03-21",4356.06,4441.47,4356.06,4441.47,800],["2023-03-22",4441.47,5039.36,4441.47,5039.36,1500],["2023-03-23",4697.71,4697.71,4697.71,4697.71,0],["2023-03-24",5210.18,5210.18,5210.18,5210.18,100],["2023-03-27",5637.25,5637.25,4612.29,5551.84,300],["2023-03-28",4697.71,4697.71,4612.29,4612.29,1400],["2023-03-29",4526.88,4783.12,4099.82,4612.29,12300],["2023-03-30",4441.47,4612.29,4441.47,4612.29,3300],["2023-03-31",4526.88,4697.71,4526.88,4697.71,3100],["2023-04-03",5295.6,5381.01,4783.12,4783.12,16100],["2023-04-04",4783.12,4868.53,4612.29,4612.29,8900],["2023-04-05",4612.29,4783.12,4270.64,4697.71,45000],["2023-04-06",4441.47,4953.95,4441.47,4953.95,2500],["2023-04-07",4356.06,4526.88,4270.64,4526.88,10000],["2023-04-10",4612.29,4783.12,4612.29,4783.12,10000],["2023-04-11",4441.47,4441.47,4441.47,4441.47,200],["2023-04-12",4697.71,4697.71,4697.71,4697.71,1000],["2023-04-13",4612.29,4612.29,4441.47,4441.47,10300],["2023-04-14",4783.12,4783.12,4783.12,4783.12,12300],["2023-04-17",4526.88,4526.88,4441.47,4441.47,1200],["2023-04-18",4441.47,4441.47,4441.47,4441.47,2300],["2023-04-19",4441.47,4953.95,4441.47,4783.12,4400],["2023-04-20",4441.47,4441.47,4270.64,4441.47,28700],["2023-04-21",4441.47,4441.47,4441.47,4441.47,800],["2023-04-24",4612.29,4697.71,4441.47,4612.29,15600],["2023-04-25",4612.29,4697.71,4612.29,4697.71,5200],["2023-04-26",4697.71,4697.71,4697.71,4697.71,500],["2023-04-27",4356.06,4441.47,4356.06,4441.47,3400],["2023-04-28",4441.47,4441.47,4270.64,4356.06,16400],["2023-05-04",4356.06,4356.06,4356.06,4356.06,0],["2023-05-05",4356.06,4356.06,4356.06,4356.06,0],["2023-05-08",4441.47,4441.47,4441.47,4441.47,3000],["2023-05-09",4441.47,4526.88,4441.47,4441.47,5500],["2023-05-10",4441.47,4441.47,4441.47,4441.47,0],["2023-05-11",4612.29,4612.29,4612.29,4612.29,1400],["2023-05-12",4441.47,4612.29,4270.64,4612.29,91000],["2023-05-15",4612.29,4612.29,4612.29,4612.29,100],["2023-05-16",4526.88,4526.88,4441.47,4441.47,2200],["2023-05-17",4441.47,4441.47,4441.47,4441.47,0],["2023-05-18",4441.47,4526.88,4441.47,4526.88,2300],["2023-05-19",4526.88,4526.88,4526.88,4526.88,300],["2023-05-22",4526.88,4526.88,4526.88,4526.88,0],["2023-05-23",4441.47,4441.47,4441.47,4441.47,10300],["2023-05-24",4441.47,4441.47,4441.47,4441.47,1300],["2023-05-25",4441.47,4441.47,4441.47,4441.47,0],["2023-05-26",4612.29,4612.29,4612.29,4612.29,100],["2023-05-29",4526.88,4526.88,4441.47,4526.88,2500],["2023-05-30",4526.88,4526.88,4441.47,4441.47,700],["2023-05-31",4441.47,4526.88,4441.47,4526.88,4700],["2023-06-01",4697.71,4697.71,4526.88,4612.29,3800],["2023-06-02",4868.53,4868.53,4697.71,4697.71,6100],["2023-06-05",4697.71,4697.71,4697.71,4697.71,200],["2023-06-06",4526.88,4526.88,4526.88,4526.88,5100],["2023-06-07",4697.71,4697.71,4697.71,4697.71,400],["2023-06-08",4697.71,4697.71,4526.88,4526.88,1000],["2023-06-09",4612.29,4612.29,4612.29,4612.29,1200],["2023-06-12",4612.29,4612.29,4526.88,4612.29,17100],["2023-06-13",4612.29,4783.12,4612.29,4783.12,14200],["2023-06-14",4697.71,5381.01,4697.71,5381.01,54700],["2023-06-15",5381.01,5551.84,5210.18,5210.18,9700],["2023-06-16",5039.36,5039.36,4868.53,4953.95,19600],["2023-06-19",4868.53,4953.95,4612.29,4697.71,19800],["2023-06-20",5210.18,5210.18,4868.53,5039.36,5700],["2023-06-21",4868.53,4953.95,4868.53,4953.95,3300],["2023-06-22",5039.36,5295.6,5039.36,5210.18,14700],["2023-06-23",5295.6,5295.6,5124.77,5124.77,20300],["2023-06-26",5295.6,5295.6,4953.95,5124.77,30000],["2023-06-27",5039.36,5039.36,4868.53,4953.95,5700],["2023-06-28",4868.53,4953.95,4868.53,4953.95,1300],["2023-06-29",4868.53,4868.53,4783.12,4783.12,1100],["2023-06-30",4868.53,4868.53,4783.12,4783.12,1400],["2023-07-03",4783.12,4783.12,4783.12,4783.12,200],["2023-07-04",4783.12,4783.12,4697.71,4697.71,1400],["2023-07-05",4697.71,4697.71,4697.71,4697.71,0],["2023-07-06",4697.71,4697.71,4612.29,4697.71,2700],["2023-07-07",4697.71,4697.71,4697.71,4697.71,700],["2023-07-10",4783.12,4783.12,4697.71,4783.12,3900],["2023-07-11",4783.12,4868.53,4783.12,4868.53,6000],["2023-07-12",4868.53,4868.53,4868.53,4868.53,0],["2023-07-13",4868.53,4868.53,4868.53,4868.53,3000],["2023-07-14",4783.12,4868.53,4783.12,4868.53,1400],["2023-07-17",4868.53,4868.53,4783.12,4868.53,3800],["2023-07-18",4783.12,4868.53,4783.12,4868.53,3500],["2023-07-19",4868.53,4868.53,4868.53,4868.53,0],["2023-07-20",4783.12,4868.53,4697.71,4783.12,11100],["2023-07-21",4783.12,4783.12,4783.12,4783.12,4000],["2023-07-24",4783.12,5124.77,4783.12,5124.77,8600],["2023-07-25",5124.77,5124.77,4868.53,4868.53,600],["2023-07-26",5124.77,5124.77,5124.77,5124.77,1600],["2023-07-27",5124.77,5124.77,5039.36,5039.36,5800],["2023-07-28",5124.77,5124.77,5124.77,5124.77,3800],["2023-07-31",5124.77,5210.18,5124.77,5210.18,1100],["2023-08-01",5295.6,5295.6,5039.36,5124.77,17600],["2023-08-02",5210.18,5466.42,5210.18,5295.6,29300],["2023-08-03",5466.42,5637.25,5466.42,5637.25,26800],["2023-08-04",5722.66,5722.66,5551.84,5722.66,9700],["2023-08-07",5722.66,5722.66,5466.42,5722.66,29200],["2023-08-08",5808.07,5808.07,5722.66,5808.07,7700],["2023-08-09",5808.07,5808.07,5808.07,5808.07,4100],["2023-08-10",5893.49,5978.9,5893.49,5978.9,5200],["2023-08-11",5978.9,6064.31,5978.9,5978.9,5200],["2023-08-14",5978.9,5978.9,5893.49,5893.49,11700],["2023-08-15",5893.49,5893.49,5893.49,5893.49,10200],["2023-08-16",5808.07,5893.49,5808.07,5893.49,8100],["2023-08-17",5893.49,5893.49,5551.84,5893.49,4200],["2023-08-18",5722.66,5893.49,5722.66,5722.66,500],["2023-08-21",5295.6,5722.66,5295.6,5722.66,2100],["2023-08-22",5295.6,5637.25,5295.6,5637.25,900],["2023-08-23",5722.66,5722.66,5722.66,5722.66,100],["2023-08-24",5722.66,5808.07,5637.25,5808.07,4600],["2023-08-25",5893.49,5893.49,5808.07,5808.07,200],["2023-08-28",5893.49,5893.49,5893.49,5893.49,0],["2023-08-29",5893.49,5893.49,5893.49,5893.49,0],["2023-08-30",5893.49,5893.49,5808.07,5808.07,1100],["2023-08-31",5466.42,5808.07,5466.42,5808.07,4900],["2023-09-05",5637.25,5893.49,5637.25,5893.49,9300],["2023-09-06",5893.49,6320.55,5637.25,6064.31,8700],["2023-09-07",6491.38,6833.03,6405.96,6576.79,31000],["2023-09-08",6833.03,7174.68,6405.96,7003.85,44300],["2023-09-11",7345.5,7345.5,6747.61,7003.85,19800],["2023-09-12",7089.27,7089.27,6747.61,6918.44,34000],["2023-09-13",7089.27,7943.39,6918.44,7943.39,93600],["2023-09-14",8028.81,8541.28,7687.16,8541.28,66200],["2023-09-15",8541.28,8541.28,7430.92,7430.92,18200],["2023-09-18",8285.05,8285.05,7174.68,7772.57,22100],["2023-09-19",7857.98,8028.81,7345.5,7516.33,31800],["2023-09-20",7516.33,7516.33,6833.03,6833.03,27700],["2023-09-21",7687.16,7687.16,7260.09,7430.92,27300],["2023-09-22",7601.74,7601.74,6918.44,7260.09,6800],["2023-09-25",7601.74,7601.74,7174.68,7174.68,5700],["2023-09-26",7345.5,7345.5,7003.85,7003.85,21200],["2023-09-27",7601.74,7601.74,6662.2,6918.44,11800],["2023-09-28",6918.44,7601.74,6662.2,6833.03,14200],["2023-09-29",7430.92,7430.92,7430.92,7430.92,100],["2023-10-02",7430.92,7430.92,6747.61,6918.44,6000],["2023-10-03",6833.03,6833.03,6235.14,6320.55,3600],["2023-10-04",6747.61,7174.68,6149.72,6149.72,5100],["2023-10-05",6747.61,6747.61,6747.61,6747.61,1000],["2023-10-06",6918.44,6918.44,6491.38,6747.61,3400],["2023-10-09",6662.2,7003.85,6662.2,6833.03,13400],["2023-10-10",7174.68,7174.68,7174.68,7174.68,1400],["2023-10-11",6918.44,6918.44,6918.44,6918.44,200],["2023-10-12",6747.61,6918.44,6747.61,6747.61,10400],["2023-10-13",7772.57,7772.57,6833.03,7089.27,5200],["2023-10-16",7089.27,7089.27,6405.96,7003.85,3500],["2023-10-17",6918.44,6918.44,6918.44,6918.44,1400],["2023-10-18",6320.55,6918.44,6320.55,6918.44,1900],["2023-10-19",6235.14,6747.61,6235.14,6747.61,2200],["2023-10-20",6833.03,6833.03,6064.31,6833.03,1100],["2023-10-23",6747.61,6747.61,6747.61,6747.61,100],["2023-10-24",6747.61,6747.61,6747.61,6747.61,100],["2023-10-25",6918.44,6918.44,6918.44,6918.44,400],["2023-10-26",6064.31,6747.61,6064.31,6747.61,300],["2023-10-27",6747.61,6747.61,5722.66,5722.66,200],["2023-10-30",6747.61,7089.27,6747.61,7089.27,2300],["2023-10-31",6149.72,6833.03,6064.31,6662.2,3100],["2023-11-01",7174.68,7174.68,6235.14,6491.38,1200],["2023-11-02",6833.03,6833.03,6491.38,6747.61,700],["2023-11-03",6747.61,6747.61,6235.14,6662.2,3700],["2023-11-06",6747.61,6747.61,6747.61,6747.61,600],["2023-11-07",6833.03,6833.03,6833.03,6833.03,100],["2023-11-08",6320.55,6833.03,6320.55,6747.61,7600],["2023-11-09",6320.55,6833.03,6320.55,6320.55,3000],["2023-11-10",6405.96,6833.03,6405.96,6833.03,5100],["2023-11-13",6833.03,6833.03,6747.61,6833.03,900],["2023-11-14",6747.61,6747.61,6747.61,6747.61,100],["2023-11-15",6576.79,6833.03,6576.79,6833.03,3600],["2023-11-16",7601.74,7601.74,6662.2,7089.27,20800],["2023-11-17",7772.57,7772.57,6833.03,6833.03,2000],["2023-11-20",7345.5,7345.5,6918.44,6918.44,2400],["2023-11-21",7089.27,7174.68,6662.2,6918.44,7500],["2023-11-22",7601.74,7601.74,6405.96,6405.96,16200],["2023-11-23",6491.38,7003.85,6320.55,6747.61,22400],["2023-11-24",6833.03,6833.03,6149.72,6235.14,13500],["2023-11-27",6235.14,6576.79,5893.49,5978.9,23300],["2023-11-28",6491.38,6491.38,6320.55,6320.55,200],["2023-11-29",6405.96,6405.96,6405.96,6405.96,0],["2023-11-30",6405.96,6405.96,5893.49,6405.96,500],["2023-12-01",6405.96,6405.96,5978.9,6405.96,4400],["2023-12-04",6405.96,6405.96,6405.96,6405.96,100],["2023-12-05",6405.96,6405.96,6405.96,6405.96,0],["2023-12-06",6405.96,6405.96,6405.96,6405.96,0],["2023-12-07",6064.31,6405.96,6064.31,6405.96,2200],["2023-12-08",6405.96,6405.96,6405.96,6405.96,100],["2023-12-11",6405.96,6405.96,6405.96,6405.96,0],["2023-12-12",5978.9,6149.72,5978.9,6149.72,1200],["2023-12-13",5893.49,6320.55,5893.49,6235.14,11900],["2023-12-14",6405.96,6405.96,6320.55,6320.55,2100],["2023-12-15",5978.9,6320.55,5978.9,6320.55,3500],["2023-12-18",6320.55,7003.85,6320.55,7003.85,2200],["2023-12-19",6833.03,6833.03,6747.61,6747.61,300],["2023-12-20",6662.2,6747.61,6149.72,6576.79,6500],["2023-12-21",6662.2,6662.2,6662.2,6662.2,100],["2023-12-22",6662.2,6662.2,6662.2,6662.2,0],["2023-12-25",6149.72,6576.79,6149.72,6576.79,1800],["2023-12-26",6405.96,6576.79,6405.96,6576.79,1800],["2023-12-27",6576.79,6576.79,5978.9,6405.96,8600],["2023-12-28",6405.96,6405.96,6405.96,6405.96,100],["2023-12-29",6405.96,6405.96,6405.96,6405.96,0],["2024-01-02",6405.96,6405.96,6405.96,6405.96,100],["2024-01-03",6405.96,6405.96,6405.96,6405.96,0],["2024-01-04",6405.96,6405.96,6149.72,6405.96,7900],["2024-01-05",6405.96,6576.79,6405.96,6576.79,7100],["2024-01-08",6491.38,6576.79,6491.38,6576.79,700],["2024-01-09",6576.79,6576.79,6576.79,6576.79,100],["2024-01-10",6576.79,6576.79,6576.79,6576.79,0],["2024-01-11",6576.79,6576.79,6576.79,6576.79,0],["2024-01-12",6491.38,6491.38,5978.9,6491.38,5800],["2024-01-15",6491.38,6576.79,6491.38,6576.79,2100],["2024-01-16",6491.38,6491.38,6491.38,6491.38,100],["2024-01-17",6491.38,6491.38,6235.14,6491.38,1600],["2024-01-18",6491.38,6491.38,6491.38,6491.38,0],["2024-01-19",6491.38,6491.38,6491.38,6491.38,0],["2024-01-22",6491.38,6491.38,6491.38,6491.38,0],["2024-01-23",6491.38,6491.38,6235.14,6491.38,7100],["2024-01-24",6405.96,6405.96,6405.96,6405.96,800],["2024-01-25",6662.2,6662.2,6235.14,6235.14,1100],["2024-01-26",6576.79,6576.79,6576.79,6576.79,100],["2024-01-29",6576.79,6576.79,6320.55,6491.38,8400],["2024-01-30",6662.2,6662.2,6320.55,6320.55,2100],["2024-01-31",6576.79,6576.79,6491.38,6491.38,10000],["2024-02-01",6576.79,6576.79,6576.79,6576.79,100],["2024-02-02",6576.79,6576.79,6405.96,6405.96,1900],["2024-02-05",6576.79,6576.79,6405.96,6576.79,700],["2024-02-06",6491.38,6491.38,6491.38,6491.38,0],["2024-02-07",6662.2,6662.2,6662.2,6662.2,100],["2024-02-15",6662.2,6747.61,6491.38,6491.38,12100],["2024-02-16",6747.61,6747.61,6662.2,6662.2,9600],["2024-02-19",7601.74,7601.74,6662.2,6662.2,10900],["2024-02-20",6833.03,6833.03,6405.96,6662.2,20000],["2024-02-21",6747.61,6747.61,6405.96,6405.96,9400],["2024-02-22",6662.2,6662.2,6405.96,6405.96,2600],["2024-02-23",6747.61,6747.61,6747.61,6747.61,100],["2024-02-26",6747.61,6747.61,6320.55,6747.61,1000],["2024-02-27",6662.2,6662.2,6405.96,6576.79,4200],["2024-02-28",6491.38,6491.38,6491.38,6491.38,0],["2024-02-29",6662.2,6662.2,6320.55,6662.2,400],["2024-03-01",6576.79,6576.79,6576.79,6576.79,0],["2024-03-04",6576.79,6576.79,6491.38,6576.79,300],["2024-03-05",6576.79,6747.61,6576.79,6576.79,2000],["2024-03-06",6576.79,6747.61,6576.79,6576.79,1300],["2024-03-07",6662.2,6662.2,6662.2,6662.2,0],["2024-03-08",6747.61,6747.61,6405.96,6662.2,2800],["2024-03-11",6576.79,6833.03,6576.79,6833.03,22400],["2024-03-12",6747.61,6833.03,6405.96,6662.2,5800],["2024-03-13",6747.61,6833.03,6747.61,6833.03,35900],["2024-03-14",7601.74,7601.74,6833.03,7430.92,60500],["2024-03-15",8028.81,8028.81,7260.09,7430.92,44600],["2024-03-18",8455.87,8455.87,7174.68,7430.92,35900],["2024-03-19",8370.46,8370.46,7089.27,7601.74,178100],["2024-03-20",8114.22,8114.22,6833.03,7260.09,34500],["2024-03-21",7687.16,7687.16,6833.03,7174.68,15500],["2024-03-22",7345.5,7345.5,7003.85,7003.85,5200],["2024-03-25",7516.33,7516.33,7260.09,7260.09,5300],["2024-03-26",6918.44,7089.27,6747.61,7089.27,2900],["2024-03-27",7260.09,7260.09,6918.44,7003.85,3800],["2024-03-28",7857.98,7857.98,6747.61,7003.85,2800],["2024-03-29",6918.44,7003.85,6918.44,7003.85,1000],["2024-04-01",6662.2,6662.2,6662.2,6662.2,1000],["2024-04-02",6662.2,6918.44,6576.79,6662.2,5600],["2024-04-03",6833.03,6833.03,6833.03,6833.03,400],["2024-04-04",6918.44,6918.44,6491.38,6747.61,1800],["2024-04-05",6747.61,6747.61,6662.2,6662.2,3600],["2024-04-08",6833.03,6833.03,6662.2,6662.2,700],["2024-04-09",6747.61,7174.68,6405.96,6918.44,13800],["2024-04-10",7003.85,7003.85,6662.2,6662.2,3300],["2024-04-11",7430.92,7430.92,6833.03,6918.44,15000],["2024-04-12",7174.68,7430.92,7089.27,7260.09,47900],["2024-04-15",7687.16,7687.16,7003.85,7003.85,28300],["2024-04-16",7174.68,7430.92,7003.85,7003.85,12200],["2024-04-17",7260.09,7260.09,6833.03,7174.68,7300],["2024-04-19",7089.27,7174.68,6833.03,6918.44,8600],["2024-04-22",7174.68,7174.68,7003.85,7089.27,6400],["2024-04-23",7174.68,7174.68,6918.44,6918.44,3400],["2024-04-24",6918.44,7003.85,6833.03,7003.85,5400],["2024-04-25",7174.68,7174.68,7003.85,7089.27,4700],["2024-04-26",7089.27,7089.27,7089.27,7089.27,100],["2024-05-02",6918.44,6918.44,6918.44,6918.44,1100],["2024-05-03",6918.44,6918.44,6918.44,6918.44,0],["2024-05-06",6918.44,7089.27,6918.44,7003.85,600],["2024-05-07",7089.27,7772.57,7089.27,7772.57,1400],["2024-05-08",7260.09,7260.09,7260.09,7260.09,1000],["2024-05-09",7003.85,7003.85,6747.61,6747.61,7500],["2024-05-10",6747.61,7003.85,6747.61,7003.85,7600],["2024-05-13",7601.74,7601.74,6747.61,6747.61,3800],["2024-05-14",7089.27,7089.27,6662.2,6918.44,3500],["2024-05-15",6918.44,7003.85,6662.2,7003.85,2500],["2024-05-16",7089.27,7089.27,7003.85,7003.85,1100],["2024-05-17",7003.85,7003.85,7003.85,7003.85,0],["2024-05-20",7003.85,7601.74,7003.85,7430.92,36700],["2024-05-21",7260.09,7857.98,7260.09,7601.74,24000],["2024-05-22",7857.98,7857.98,7687.16,7687.16,3600],["2024-05-23",7857.98,7857.98,7601.74,7601.74,4200],["2024-05-24",7772.57,8882.94,7345.5,7857.98,2500],["2024-05-27",8028.81,8028.81,7687.16,7857.98,15300],["2024-05-28",8028.81,8028.81,7601.74,7687.16,9900],["2024-05-29",7772.57,7772.57,7772.57,7772.57,0],["2024-05-30",7687.16,7687.16,7430.92,7601.74,13400],["2024-05-31",7687.16,7687.16,7345.5,7430.92,16400],["2024-06-03",7601.74,7943.39,7516.33,7772.57,41100],["2024-06-04",7943.39,7943.39,7345.5,7601.74,32000],["2024-06-05",7772.57,7772.57,7174.68,7516.33,22400],["2024-06-06",7345.5,7430.92,7089.27,7345.5,21500],["2024-06-07",7516.33,7516.33,6918.44,7260.09,8300],["2024-06-10",7430.92,7430.92,7174.68,7260.09,6000],["2024-06-11",7089.27,7430.92,7089.27,7345.5,16400],["2024-06-12",7174.68,7174.68,7174.68,7174.68,5300],["2024-06-13",7601.74,7601.74,7174.68,7174.68,4400],["2024-06-14",7430.92,7601.74,7174.68,7174.68,15800],["2024-06-17",7516.33,7516.33,7260.09,7260.09,1600],["2024-06-18",7260.09,7345.5,7003.85,7260.09,119400],["2024-06-19",7345.5,7687.16,7260.09,7516.33,21300],["2024-06-20",7601.74,8541.28,7516.33,8285.05,123900],["2024-06-21",8285.05,8882.94,8285.05,8626.7,40800],["2024-06-24",9566.24,9566.24,7943.39,8199.63,52500],["2024-06-25",9395.41,9395.41,7772.57,8028.81,53500],["2024-06-26",8541.28,8541.28,7857.98,8028.81,12900],["2024-06-27",8968.35,8968.35,7772.57,7772.57,23700],["2024-06-28",8199.63,8199.63,7857.98,7857.98,20200],["2024-07-01",8114.22,8114.22,7772.57,8028.81,12300],["2024-07-02",8114.22,8114.22,8028.81,8028.81,700],["2024-07-03",8114.22,8114.22,7772.57,7857.98,6600],["2024-07-04",7857.98,7943.39,7772.57,7943.39,2600],["2024-07-05",8028.81,8626.7,7943.39,8028.81,18200],["2024-07-08",8285.05,8285.05,7857.98,7943.39,10500],["2024-07-09",8114.22,8114.22,7857.98,8028.81,3600],["2024-07-10",8114.22,8114.22,7943.39,7943.39,9400],["2024-07-11",8968.35,8968.35,8028.81,8114.22,7700],["2024-07-12",8655.17,8655.17,8114.22,8114.22,4700],["2024-07-15",9376.43,9376.43,8474.85,8474.85,300],["2024-07-16",7843.75,8384.69,7843.75,8384.69,7000],["2024-07-17",8294.54,8294.54,8294.54,8294.54,100],["2024-07-18",7663.43,8294.54,7663.43,8114.22,2000],["2024-07-19",8114.22,8204.38,8114.22,8204.38,200],["2024-07-22",7933.9,7933.9,7843.75,7843.75,3300],["2024-07-23",8024.06,8024.06,7573.27,7663.43,4000],["2024-07-24",8114.22,8114.22,8114.22,8114.22,100],["2024-07-25",8114.22,8114.22,8114.22,8114.22,0],["2024-07-26",7663.43,7843.75,7663.43,7753.59,800],["2024-07-29",7933.9,7933.9,7483.11,7483.11,300],["2024-07-30",7573.27,7753.59,7573.27,7753.59,2300],["2024-07-31",7753.59,7933.9,7663.43,7663.43,20000],["2024-08-01",7843.75,7843.75,7573.27,7573.27,7500],["2024-08-02",7663.43,7753.59,7663.43,7663.43,2700],["2024-08-05",7753.59,8114.22,7573.27,7663.43,20100],["2024-08-06",7843.75,7843.75,7212.64,7753.59,15200],["2024-08-07",7843.75,7843.75,7843.75,7843.75,100],["2024-08-08",7302.8,7753.59,7302.8,7753.59,21000],["2024-08-09",7663.43,7663.43,7663.43,7663.43,4000],["2024-08-12",7302.8,7573.27,7302.8,7573.27,1400],["2024-08-13",7663.43,7663.43,7483.11,7483.11,1000],["2024-08-14",7302.8,7302.8,7302.8,7302.8,2500],["2024-08-15",7302.8,7302.8,7302.8,7302.8,1000],["2024-08-16",7483.11,7483.11,7302.8,7392.96,10400],["2024-08-19",7663.43,7663.43,7573.27,7663.43,3000],["2024-08-20",8565.01,8565.01,7663.43,7663.43,8500],["2024-08-21",7302.8,7573.27,7302.8,7573.27,500],["2024-08-22",7753.59,7753.59,7392.96,7392.96,900],["2024-08-23",7663.43,7663.43,7663.43,7663.43,200],["2024-08-26",7843.75,7843.75,7753.59,7753.59,200],["2024-08-27",7843.75,7843.75,7843.75,7843.75,0],["2024-08-28",7753.59,8565.01,7573.27,7843.75,28000],["2024-08-29",7753.59,7843.75,7753.59,7843.75,2900],["2024-08-30",7843.75,7843.75,7843.75,7843.75,0],["2024-09-04",7843.75,7843.75,7843.75,7843.75,0],["2024-09-05",7843.75,7843.75,7843.75,7843.75,0],["2024-09-06",7392.96,7663.43,7392.96,7663.43,18000],["2024-09-09",7663.43,7663.43,7663.43,7663.43,100],["2024-09-10",7392.96,7392.96,7212.64,7302.8,33800],["2024-09-11",7573.27,7573.27,7573.27,7573.27,100],["2024-09-12",7573.27,7573.27,7573.27,7573.27,0],["2024-09-13",7573.27,7573.27,7573.27,7573.27,0],["2024-09-16",7212.64,7392.96,7212.64,7392.96,600],["2024-09-17",7392.96,7392.96,7212.64,7302.8,1500],["2024-09-18",7392.96,7392.96,7302.8,7302.8,1100],["2024-09-19",7392.96,7392.96,7392.96,7392.96,500],["2024-09-20",7302.8,7302.8,7212.64,7212.64,600],["2024-09-23",7212.64,7483.11,6671.69,7483.11,2100],["2024-09-24",7483.11,7483.11,7483.11,7483.11,100],["2024-09-25",7483.11,7483.11,7483.11,7483.11,0],["2024-09-26",7483.11,7483.11,7483.11,7483.11,0],["2024-09-27",7483.11,7753.59,7212.64,7212.64,4500],["2024-09-30",6852.01,7122.48,6852.01,7122.48,9800],["2024-10-01",7392.96,7392.96,7212.64,7302.8,2000],["2024-10-02",7392.96,7663.43,7392.96,7663.43,600],["2024-10-03",7392.96,7483.11,7392.96,7483.11,11500],["2024-10-04",7302.8,7302.8,7302.8,7302.8,200],["2024-10-07",7302.8,7302.8,6942.17,7032.32,1100],["2024-10-08",7392.96,7392.96,6942.17,7212.64,5100],["2024-10-09",7122.48,7122.48,7122.48,7122.48,0],["2024-10-10",7302.8,7302.8,6130.74,7122.48,7700],["2024-10-11",7212.64,7212.64,6942.17,6942.17,8500],["2024-10-14",6942.17,6942.17,6942.17,6942.17,0],["2024-10-15",6852.01,6852.01,6581.53,6581.53,4600],["2024-10-16",6311.06,6581.53,6040.59,6581.53,32100],["2024-10-17",6761.85,6761.85,6220.9,6581.53,12500],["2024-10-18",7212.64,7212.64,7212.64,7212.64,100],["2024-10-21",6761.85,6761.85,6761.85,6761.85,100],["2024-10-22",7032.32,7032.32,7032.32,7032.32,1800],["2024-10-23",6761.85,6761.85,6761.85,6761.85,100],["2024-10-24",6942.17,6942.17,6942.17,6942.17,1400],["2024-10-25",6761.85,6761.85,6311.06,6311.06,5800],["2024-10-28",6942.17,6942.17,6942.17,6942.17,100],["2024-10-29",6942.17,6942.17,6942.17,6942.17,0],["2024-10-30",6220.9,6671.69,6220.9,6671.69,2100],["2024-10-31",6761.85,6761.85,6311.06,6311.06,1700],["2024-11-01",6671.69,6671.69,6581.53,6581.53,1700],["2024-11-04",6761.85,6761.85,6761.85,6761.85,100],["2024-11-05",6761.85,6761.85,6761.85,6761.85,200],["2024-11-06",6761.85,6761.85,6761.85,6761.85,0],["2024-11-07",6761.85,6761.85,6581.53,6581.53,400],["2024-11-08",6761.85,6761.85,6761.85,6761.85,0],["2024-11-11",6761.85,6761.85,6761.85,6761.85,100],["2024-11-12",6761.85,6761.85,6761.85,6761.85,0],["2024-11-13",6761.85,7212.64,6491.38,6491.38,5600],["2024-11-14",7302.8,7302.8,7032.32,7212.64,1100],["2024-11-15",6311.06,6942.17,6311.06,6942.17,1000],["2024-11-18",7032.32,7032.32,7032.32,7032.32,100],["2024-11-19",7483.11,7483.11,7483.11,7483.11,700],["2024-11-20",7483.11,7483.11,7483.11,7483.11,0],["2024-11-21",7122.48,7122.48,7122.48,7122.48,200],["2024-11-22",7122.48,7122.48,7122.48,7122.48,0],["2024-11-25",6311.06,6942.17,6311.06,6942.17,500],["2024-11-26",7032.32,7032.32,7032.32,7032.32,800],["2024-11-27",6942.17,6942.17,6942.17,6942.17,100],["2024-11-28",6942.17,6942.17,6942.17,6942.17,0],["2024-11-29",7032.32,7032.32,7032.32,7032.32,1000],["2024-12-02",6401.22,6581.53,6401.22,6581.53,1100],["2024-12-03",6581.53,6581.53,6581.53,6581.53,0],["2024-12-04",7032.32,7032.32,7032.32,7032.32,200],["2024-12-05",7032.32,7032.32,7032.32,7032.32,0],["2024-12-06",7032.32,7032.32,7032.32,7032.32,0],["2024-12-09",6942.17,8024.06,6942.17,7843.75,94400],["2024-12-10",8114.22,8474.85,7753.59,7933.9,27900],["2024-12-11",8114.22,9105.96,8114.22,9105.96,148000],["2024-12-12",9917.38,10097.7,9015.8,9286.27,119100],["2024-12-13",9737.06,9737.06,8474.85,8474.85,82300],["2024-12-16",8114.22,9646.91,8114.22,9196.12,76300],["2024-12-17",9105.96,10458.33,9105.96,9917.38,110800],["2024-12-18",11179.59,11179.59,9466.59,9466.59,76200],["2024-12-19",9466.59,9466.59,8745.33,9105.96,153500],["2024-12-20",8565.01,9376.43,8474.85,9286.27,24200],["2024-12-23",9376.43,9737.06,9105.96,9466.59,35100],["2024-12-24",9286.27,10638.64,9286.27,10638.64,144700],["2024-12-25",10728.8,11630.38,10728.8,11630.38,82700],["2024-12-26",11900.86,13343.38,11900.86,12531.96,219000],["2024-12-27",12531.96,12531.96,11179.59,11179.59,96500],["2024-12-30",11269.75,11269.75,9646.91,9827.22,56000],["2024-12-31",9286.27,10007.54,9105.96,9556.75,25600],["2025-01-02",10007.54,10368.17,9105.96,9917.38,40200],["2025-01-03",10007.54,10638.64,9917.38,10638.64,63500],["2025-01-06",11269.75,11810.7,10458.33,10458.33,44700],["2025-01-07",10278.01,10368.17,9827.22,10097.7,20400],["2025-01-08",10368.17,10458.33,9646.91,10368.17,18200],["2025-01-09",9917.38,10097.7,9827.22,9917.38,6700],["2025-01-10",9917.38,10999.28,9105.96,10458.33,37600],["2025-01-13",10638.64,10638.64,9917.38,10097.7,34200],["2025-01-14",9827.22,9917.38,9196.12,9466.59,22000],["2025-01-15",9376.43,9646.91,9015.8,9466.59,15200],["2025-01-16",9376.43,10097.7,9376.43,9646.91,12400],["2025-01-17",9646.91,10818.96,9646.91,10368.17,24700],["2025-01-20",10458.33,10999.28,10368.17,10818.96,8300],["2025-01-21",10818.96,11179.59,10728.8,10818.96,19500],["2025-01-22",10909.12,12531.96,10909.12,12531.96,102400],["2025-01-23",13433.54,14154.81,12622.12,12712.28,26500],["2025-01-24",11720.54,12441.8,11089.43,11179.59,52200],["2025-02-03",11359.91,11450.07,10368.17,11450.07,15900],["2025-02-04",11179.59,12531.96,11089.43,12531.96,35200],["2025-02-05",13072.91,13884.33,12892.59,13884.33,169100],["2025-02-06",14425.28,15597.33,14425.28,15597.33,217200],["2025-02-07",17851.28,17851.28,16859.55,17130.02,287500],["2025-02-10",17761.13,20375.71,15326.86,19474.13,254800],["2025-02-11",19834.76,19834.76,16859.55,18302.08,112400],["2025-02-12",18572.55,18933.18,17400.49,17851.28,116100],["2025-02-13",17941.44,20736.34,16949.7,20736.34,147500],["2025-02-14",21998.55,21998.55,21998.55,21998.55,189500],["2025-02-17",23441.08,25244.24,23441.08,25244.24,115000],["2025-02-18",28850.56,29030.88,21457.61,25154.08,470000],["2025-02-19",25244.24,26235.98,22359.19,22900.13,158700],["2025-02-20",23260.77,26686.77,22900.13,26235.98,214800],["2025-02-21",26235.98,27678.51,23621.4,25154.08,176100],["2025-02-24",25604.87,25604.87,21187.13,21908.4,276700],["2025-02-25",21908.4,21908.4,18752.87,18752.87,232900],["2025-02-26",18482.39,20736.34,18482.39,19564.29,49000],["2025-02-27",19564.29,22178.87,19564.29,21637.92,160500],["2025-02-28",21637.92,21637.92,19834.76,20285.55,60200],["2025-03-03",21457.61,21637.92,19834.76,20465.87,67500],["2025-03-04",20916.66,20916.66,18752.87,18933.18,89000],["2025-03-05",16318.6,20916.66,16318.6,18572.55,84000],["2025-03-06",18392.23,18392.23,17130.02,17851.28,77300],["2025-03-07",18031.6,18752.87,16679.23,17130.02,66400],["2025-03-10",17310.34,19834.76,17310.34,19834.76,142100],["2025-03-11",19203.66,20736.34,19203.66,19834.76,135400],["2025-03-12",19924.92,19924.92,18572.55,18752.87,68600],["2025-03-13",19113.5,19113.5,17761.13,17851.28,97200],["2025-03-14",18482.39,19113.5,15957.97,18933.18,83600],["2025-03-17",19834.76,20285.55,18933.18,19834.76,145300],["2025-03-18",20285.55,20285.55,18121.76,18482.39,99400],["2025-03-19",16949.7,18482.39,16949.7,17670.97,78500],["2025-03-20",18031.6,18482.39,17490.65,17761.13,23500],["2025-03-21",17761.13,18662.71,17670.97,17761.13,25200],["2025-03-24",18031.6,18031.6,17130.02,17490.65,33500],["2025-03-25",17220.18,17941.44,17220.18,17310.34,14300],["2025-03-26",17490.65,18031.6,17220.18,17400.49,28000],["2025-03-27",17310.34,17400.49,15777.65,15777.65,116200],["2025-03-28",16048.12,16048.12,14335.12,14425.28,92300],["2025-03-31",15417.02,16949.7,15056.39,16228.44,81600],["2025-04-01",16679.23,18662.71,16498.91,18662.71,82700],["2025-04-02",21096.97,21096.97,19203.66,19924.92,279300],["2025-04-03",19924.92,20736.34,17310.34,19113.5,167700],["2025-04-04",19113.5,20375.71,18572.55,19113.5,90000],["2025-04-08",19113.5,20285.55,16589.07,16589.07,52600],["2025-04-09",14425.28,15507.18,14425.28,14425.28,125800],["2025-04-10",16498.91,16589.07,16408.76,16589.07,42200],["2025-04-11",18752.87,18752.87,15146.54,16228.44,107100],["2025-04-14",16859.55,18843.02,16228.44,16769.39,70400],["2025-04-15",17130.02,17130.02,15957.97,16048.12,44800],["2025-04-16",16138.28,16318.6,15326.86,15326.86,34800],["2025-04-17",15687.49,16949.7,15056.39,16048.12,64400],["2025-04-18",15957.97,16318.6,15326.86,15687.49,38100],["2025-04-21",15597.33,15597.33,14244.96,14876.07,41700],["2025-04-22",14876.07,14876.07,12802.44,14244.96,138300],["2025-04-23",14876.07,14876.07,14154.81,14335.12,20200],["2025-04-24",14425.28,14605.6,14335.12,14425.28,27300],["2025-04-25",14425.28,16228.44,13974.49,15957.97,85100],["2025-04-28",15597.33,15597.33,15326.86,15507.18,14100],["2025-04-29",15417.02,15507.18,14695.75,14966.23,13100],["2025-05-05",14966.23,14966.23,14605.6,14876.07,25700],["2025-05-06",14785.91,15146.54,14695.75,14876.07,19000],["2025-05-07",14244.96,14876.07,14154.81,14605.6,9700],["2025-05-08",15326.86,15326.86,14244.96,14785.91,45600],["2025-05-09",15417.02,15417.02,14064.65,14244.96,6400],["2025-05-12",14425.28,14425.28,14154.81,14154.81,14700],["2025-05-13",14335.12,15056.39,14244.96,14605.6,19500],["2025-05-14",14515.44,14515.44,14064.65,14244.96,17000],["2025-05-15",14335.12,14695.75,13704.02,14154.81,32000],["2025-05-16",13884.33,13974.49,13613.86,13613.86,39000],["2025-05-19",13613.86,14064.65,13433.54,13523.7,18000],["2025-05-20",13523.7,15597.33,13253.23,15597.33,138600],["2025-05-21",16679.23,17400.49,16589.07,17400.49,138500],["2025-05-22",19474.13,19834.76,15146.54,15687.49,73500],["2025-05-23",14966.23,15687.49,14966.23,15236.7,35600],["2025-05-26",15326.86,15326.86,14605.6,15236.7,33600],["2025-05-27",14966.23,15236.7,14785.91,15146.54,16500],["2025-05-28",15056.39,15867.81,15056.39,15326.86,17400],["2025-05-29",15507.18,16228.44,14785.91,15326.86,62700],["2025-05-30",15146.54,15146.54,14425.28,15056.39,25100],["2025-06-02",14785.91,15507.18,14785.91,15326.86,18400],["2025-06-03",15326.86,15417.02,15056.39,15146.54,21900],["2025-06-04",15146.54,15326.86,14425.28,14785.91,24000],["2025-06-05",15146.54,16589.07,15146.54,16138.28,76100],["2025-06-06",15597.33,15597.33,14785.91,15507.18,40300],["2025-06-09",14966.23,15867.81,14425.28,14785.91,20200],["2025-06-10",14785.91,14966.23,14785.91,14785.91,18500],["2025-06-11",15687.49,15777.65,14695.75,14785.91,15500],["2025-06-12",14785.91,14966.23,14695.75,14876.07,14200],["2025-06-13",14876.07,14876.07,14695.75,14695.75,6600],["2025-06-16",14785.91,14785.91,14695.75,14785.91,10700],["2025-06-17",14966.23,15056.39,14605.6,14605.6,11800],["2025-06-18",14966.23,14966.23,14425.28,14605.6,26700],["2025-06-19",14785.91,14785.91,14605.6,14695.75,1400],["2025-06-20",15326.86,15326.86,14425.28,14515.44,19700],["2025-06-23",14425.28,14695.75,14244.96,14244.96,23500],["2025-06-24",14425.28,14425.28,14064.65,14244.96,28600],["2025-06-25",14425.28,14425.28,13523.7,14154.81,19000],["2025-06-26",14244.96,14244.96,13613.86,13884.33,16100],["2025-06-27",13974.49,14064.65,13613.86,13613.86,43400],["2025-06-30",13613.86,14064.65,13613.86,14064.65,36000],["2025-07-01",13704.02,14244.96,13704.02,13974.49,88700],["2025-07-02",14154.81,14154.81,13704.02,13974.49,38000],["2025-07-03",14819.42,14819.42,13700.97,13887.38,50900],["2025-07-04",13887.38,13980.58,13607.77,13700.97,42000],["2025-07-07",13700.97,13887.38,13514.56,13700.97,41800],["2025-07-08",13700.97,13887.38,13328.16,13328.16,57500],["2025-07-09",13514.56,14353.4,13514.56,13887.38,102000],["2025-07-10",13980.58,13980.58,13514.56,13607.77,92600],["2025-07-11",14912.62,14912.62,13328.16,13514.56,64600],["2025-07-14",13514.56,13514.56,13141.75,13234.95,57800],["2025-07-15",13700.97,13700.97,12768.93,12955.34,129700],["2025-07-16",12955.34,13141.75,12489.32,12582.52,89100],["2025-07-17",12675.73,12955.34,12396.12,12862.14,97300],["2025-07-18",12768.93,13514.56,12768.93,13141.75,109200],["2025-07-21",13234.95,14260.19,13234.95,13887.38,232100],["2025-07-22",14446.6,15751.46,13980.58,15471.84,331700],["2025-07-23",15471.84,15751.46,13794.17,13980.58,161700],["2025-07-24",13980.58,13980.58,13048.54,13514.56,192900],["2025-07-25",13234.95,13514.56,13048.54,13234.95,135100],["2025-07-28",13514.56,13700.97,12955.34,13328.16,206100],["2025-07-29",13234.95,13328.16,12582.52,12582.52,212600],["2025-07-30",12582.52,12768.93,11930.1,12302.91,135000],["2025-07-31",12302.91,12302.91,11930.1,12116.5,82400],["2025-08-01",12023.3,12396.12,11650.49,12023.3,112200],["2025-08-04",11930.1,12675.73,11930.1,12209.71,74500],["2025-08-05",12396.12,12582.52,12116.5,12116.5,74400],["2025-08-06",12116.5,12582.52,12116.5,12302.91,39100],["2025-08-07",12209.71,12489.32,12116.5,12302.91,47700],["2025-08-08",12489.32,12955.34,12116.5,12955.34,102600],["2025-08-11",12955.34,12955.34,12489.32,12582.52,59200],["2025-08-12",12489.32,12675.73,12209.71,12396.12,50700],["2025-08-13",12396.12,12396.12,12023.3,12116.5,86300],["2025-08-14",12116.5,12209.71,11930.1,12209.71,66100],["2025-08-15",12116.5,12396.12,11930.1,12116.5,89000],["2025-08-18",12396.12,12396.12,11836.89,11930.1,34900],["2025-08-19",12023.3,12023.3,11743.69,11836.89,50300],["2025-08-20",12023.3,12023.3,11091.26,11277.67,118100],["2025-08-21",11277.67,11277.67,9786.41,10532.04,141200],["2025-08-22",10625.24,10625.24,9506.8,9879.61,44000],["2025-08-25",10159.22,10625.24,9972.82,10066.02,45900],["2025-08-26",10159.22,10252.43,9879.61,10252.43,36900],["2025-08-27",10159.22,10625.24,10066.02,10438.83,60700],["2025-08-28",10438.83,10438.83,10252.43,10345.63,11500],["2025-08-29",10345.63,10438.83,10066.02,10159.22,59700],["2025-09-03",10159.22,10252.43,10159.22,10159.22,7600],["2025-09-04",10252.43,10532.04,10252.43,10252.43,33100],["2025-09-05",10532.04,10532.04,10066.02,10066.02,23900],["2025-09-08",10252.43,10252.43,9879.61,9879.61,28400],["2025-09-09",9972.82,10066.02,9786.41,9879.61,34800],["2025-09-10",9879.61,9972.82,9600.0,9693.2,19800],["2025-09-11",9693.2,9693.2,9600.0,9693.2,9800],["2025-09-12",9600.0,9693.2,9320.39,9600.0,38600],["2025-09-15",9693.2,9786.41,9506.8,9693.2,18000],["2025-09-16",9693.2,9786.41,9600.0,9600.0,16500],["2025-09-17",9693.2,9693.2,9600.0,9693.2,11700],["2025-09-18",9600.0,9600.0,9413.59,9600.0,38800],["2025-09-19",9506.8,9600.0,9320.39,9506.8,14100],["2025-09-22",9506.8,9506.8,9133.98,9227.18,36000],["2025-09-23",9133.98,9413.59,9133.98,9320.39,30700],["2025-09-24",9227.18,9320.39,8947.57,9320.39,19400],["2025-09-25",9320.39,9320.39,9227.18,9320.39,13900],["2025-09-26",9227.18,10532.04,9227.18,10532.04,87700],["2025-09-29",11836.89,11836.89,10718.45,11836.89,135700],["2025-09-30",11836.89,12116.5,10252.43,10904.85,93700],["2025-10-01",10811.65,10811.65,10252.43,10438.83,49700],["2025-10-02",10532.04,10718.45,10252.43,10532.04,27400],["2025-10-03",10345.63,10345.63,9879.61,9972.82,24100],["2025-10-06",10159.22,10159.22,9786.41,9972.82,19600],["2025-10-07",9879.61,9879.61,9600.0,9879.61,24900],["2025-10-08",10159.22,10252.43,9879.61,9879.61,8600],["2025-10-09",10159.22,10345.63,9879.61,9972.82,12000],["2025-10-10",10066.02,10438.83,10066.02,10159.22,28000],["2025-10-13",10625.24,11743.69,10625.24,11743.69,139000],["2025-10-14",13048.54,13328.16,11184.47,11464.08,117400],["2025-10-15",11650.49,11650.49,10532.04,10811.65,70000],["2025-10-16",10811.65,11184.47,10532.04,11184.47,69000],["2025-10-17",11184.47,12302.91,11184.47,11743.69,155700],["2025-10-20",11930.1,12582.52,11184.47,11277.67,88800],["2025-10-21",11650.49,11930.1,10904.85,11091.26,76500],["2025-10-22",11091.26,11091.26,10532.04,11091.26,85100],["2025-10-23",10718.45,11370.87,10625.24,10904.85,23500],["2025-10-24",10718.45,10904.85,10532.04,10811.65,10700],["2025-10-27",10718.45,10811.65,10532.04,10718.45,29800],["2025-10-28",10811.65,11650.49,10532.04,10718.45,22400],["2025-10-29",11184.47,11184.47,10625.24,10811.65,24700],["2025-10-30",10811.65,10811.65,10438.83,10718.45,37400],["2025-10-31",10811.65,10811.65,10438.83,10625.24,23500],["2025-11-03",10625.24,10811.65,10532.04,10625.24,10600],["2025-11-04",10625.24,10625.24,10252.43,10532.04,31900],["2025-11-05",10718.45,10718.45,10066.02,10159.22,25900],["2025-11-06",10345.63,10438.83,10159.22,10438.83,12000],["2025-11-07",10345.63,10345.63,10252.43,10252.43,11200],["2025-11-10",10345.63,10345.63,9506.8,9693.2,26400],["2025-11-11",9879.61,9972.82,9506.8,9786.41,5700],["2025-11-12",9786.41,10066.02,9786.41,10066.02,9700],["2025-11-13",10159.22,10159.22,9972.82,10159.22,2700],["2025-11-14",10066.02,10438.83,9972.82,9972.82,8000],["2025-11-17",10159.22,10159.22,9972.82,10159.22,16400],["2025-11-18",10066.02,10066.02,9879.61,9879.61,6700],["2025-11-19",9972.82,9972.82,9786.41,9879.61,11100],["2025-11-20",9879.61,9879.61,9693.2,9786.41,13200],["2025-11-21",9786.41,9786.41,9693.2,9786.41,18800],["2025-11-24",9600.0,9786.41,9506.8,9786.41,24600],["2025-11-25",9786.41,10718.45,9693.2,10066.02,33000],["2025-11-26",10066.02,10066.02,9972.82,10066.02,2800],["2025-11-27",9879.61,10159.22,9693.2,10159.22,28800],["2025-11-28",10438.83,10438.83,9879.61,9972.82,19500],["2025-12-01",9693.2,9972.82,9693.2,9972.82,22400],["2025-12-02",9786.41,9879.61,9786.41,9879.61,23000],["2025-12-03",9879.61,10438.83,9693.2,10066.02,41400],["2025-12-04",10066.02,10159.22,9972.82,10159.22,7700],["2025-12-05",10159.22,10252.43,9693.2,9786.41,29300],["2025-12-08",9879.61,9972.82,9693.2,9972.82,13900],["2025-12-09",10066.02,10066.02,9693.2,9786.41,8900],["2025-12-10",9693.2,9879.61,9693.2,9879.61,1200],["2025-12-11",9693.2,9786.41,9693.2,9786.41,2400],["2025-12-12",9600.0,9972.82,9506.8,9506.8,22900],["2025-12-15",9693.2,9693.2,9600.0,9693.2,4600],["2025-12-16",9600.0,9600.0,9133.98,9600.0,12700],["2025-12-17",9320.39,9600.0,9320.39,9506.8,13200],["2025-12-18",9506.8,9600.0,9506.8,9506.8,4600],["2025-12-19",9600.0,9693.2,9506.8,9600.0,3800],["2025-12-22",9600.0,9786.41,9600.0,9786.41,4200],["2025-12-23",9600.0,9786.41,9506.8,9693.2,12800],["2025-12-24",9600.0,9693.2,9506.8,9506.8,4000],["2025-12-25",9600.0,9786.41,9506.8,9600.0,13200],["2025-12-26",9600.0,9693.2,9506.8,9693.2,4600],["2025-12-29",9506.8,9600.0,9506.8,9600.0,7000],["2025-12-30",9506.8,9600.0,9506.8,9506.8,6900],["2025-12-31",9600.0,9879.61,9600.0,9786.41,15000],["2026-01-05",9693.2,10904.85,9693.2,10438.83,101600],["2026-01-06",10438.83,10904.85,10438.83,10718.45,97200],["2026-01-07",10811.65,12396.12,10811.65,12396.12,410300],["2026-01-08",13514.56,13980.58,13048.54,13980.58,599300],["2026-01-09",14912.62,15285.44,12862.14,13234.95,228500],["2026-01-12",13234.95,13980.58,12862.14,13514.56,152100],["2026-01-13",13514.56,13980.58,12489.32,13328.16,143600],["2026-01-14",13887.38,14539.81,13328.16,13794.17,174400],["2026-01-15",14633.01,14633.01,13048.54,13700.97,41600],["2026-01-16",14819.42,14819.42,12862.14,12955.34,75000],["2026-01-19",13328.16,13700.97,12675.73,12955.34,82200],["2026-01-20",13514.56,14633.01,13141.75,13607.77,121100],["2026-01-21",13980.58,14446.6,12862.14,12955.34,143900],["2026-01-22",13887.38,13887.38,11091.26,11091.26,734200],["2026-01-23",11743.69,11836.89,10532.04,11370.87,248800],["2026-01-26",12116.5,12116.5,10718.45,11277.67,137800],["2026-01-27",11930.1,12116.5,11277.67,11650.49,162100],["2026-01-28",11743.69,12675.73,11370.87,12116.5,314500],["2026-01-29",13048.54,13794.17,13048.54,13794.17,324600],["2026-01-30",14539.81,15751.46,13794.17,15285.44,558500],["2026-02-02",15378.64,15378.64,12955.34,12955.34,287200],["2026-02-03",13607.77,13980.58,12582.52,13141.75,268800],["2026-02-04",13234.95,13794.17,12768.93,13328.16,136200],["2026-02-05",13234.95,13328.16,12209.71,12396.12,123200],["2026-02-06",11930.1,12302.91,11277.67,11557.28,96500],["2026-02-09",12396.12,12396.12,11464.08,11650.49,56800],["2026-02-10",11650.49,12116.5,11184.47,11557.28,52100],["2026-02-11",11557.28,11930.1,11370.87,11836.89,34600],["2026-02-12",11650.49,11836.89,11557.28,11836.89,56500],["2026-02-13",11650.49,12023.3,11650.49,11930.1,53600],["2026-02-23",12116.5,12489.32,12116.5,12209.71,59900],["2026-02-24",12209.71,12396.12,11930.1,12116.5,50600],["2026-02-25",12209.71,12396.12,11930.1,12209.71,110200],["2026-02-26",12396.12,13328.16,12396.12,13234.95,173700],["2026-02-27",13328.16,14633.01,13328.16,13607.77,243600],["2026-03-02",14073.79,16031.07,13514.56,15844.66,398000],["2026-03-03",15937.86,16031.07,14726.21,15099.03,210600],["2026-03-04",15099.03,15099.03,12955.34,13048.54,240600],["2026-03-05",13514.56,13794.17,12955.34,13048.54,65600],["2026-03-06",12862.14,13141.75,12582.52,12768.93,72600],["2026-03-09",12116.5,12582.52,10998.06,10998.06,234600],["2026-03-10",11650.49,12302.91,11184.47,12116.5,98500],["2026-03-11",12302.91,12582.52,11743.69,12582.52,101700],["2026-03-12",12582.52,13980.58,12489.32,13980.58,154100],["2026-03-13",14073.79,14166.99,12955.34,13234.95,124000],["2026-03-16",13234.95,13514.56,12023.3,12489.32,117000],["2026-03-17",12396.12,13700.97,12396.12,13048.54,69200],["2026-03-18",13514.56,13514.56,12489.32,12582.52,67100],["2026-03-19",12489.32,12489.32,11930.1,12116.5,97300],["2026-03-20",12116.5,12582.52,11930.1,12302.91,64400],["2026-03-23",12302.91,12302.91,11650.49,11743.69,32200],["2026-03-24",12675.73,12675.73,11743.69,12116.5,60000],["2026-03-25",11930.1,13048.54,11930.1,12768.93,106500],["2026-03-26",12768.93,12862.14,12396.12,12582.52,23600],["2026-03-27",12582.52,12862.14,12023.3,12768.93,126300],["2026-03-30",12302.91,14073.79,12116.5,13794.17,238300],["2026-03-31",13980.58,14446.6,12768.93,13048.54,65500],["2026-04-01",13141.75,13421.36,12582.52,12582.52,93300],["2026-04-02",12582.52,12675.73,12116.5,12396.12,137800],["2026-04-03",12489.32,12489.32,12023.3,12023.3,91400],["2026-04-06",12116.5,12116.5,11836.89,11836.89,82000],["2026-04-07",12023.3,12023.3,11184.47,11650.49,222100],["2026-04-08",11836.89,12116.5,11836.89,11836.89,54100],["2026-04-09",11836.89,11930.1,11650.49,11743.69,62700],["2026-04-10",11743.69,11836.89,11557.28,11743.69,55100],["2026-04-13",11650.49,11836.89,11650.49,11743.69,25200],["2026-04-14",11743.69,11836.89,11743.69,11743.69,38300],["2026-04-15",11836.89,12023.3,11836.89,12023.3,42600],["2026-04-16",12023.3,12116.5,11743.69,12023.3,49900],["2026-04-17",11930.1,12023.3,11836.89,11836.89,17100],["2026-04-20",11836.89,11930.1,11650.49,11930.1,23600],["2026-04-21",11836.89,11836.89,11464.08,11557.28,42600],["2026-04-22",11557.28,11650.49,11370.87,11370.87,36600],["2026-04-23",11464.08,11557.28,11091.26,11370.87,77500],["2026-04-24",11277.67,11464.08,11091.26,11184.47,36600],["2026-04-28",11464.08,11464.08,11091.26,11184.47,20500],["2026-04-29",11184.47,11184.47,11091.26,11184.47,30700],["2026-05-04",11184.47,12023.3,11184.47,11557.28,42900],["2026-05-05",11557.28,11557.28,11277.67,11464.08,19600],["2026-05-06",11370.87,11370.87,10998.06,11277.67,43500],["2026-05-07",11557.28,11557.28,11184.47,11277.67,35800],["2026-05-08",11184.47,11277.67,11091.26,11091.26,23000],["2026-05-11",11091.26,11184.47,10998.06,11184.47,35000],["2026-05-12",11091.26,11277.67,10998.06,11091.26,22700],["2026-05-13",11277.67,11557.28,11184.47,11370.87,34900],["2026-05-14",11370.87,11370.87,11184.47,11184.47,12700],["2026-05-15",11184.47,11184.47,10998.06,10998.06,22500],["2026-05-18",10998.06,10998.06,10811.65,10811.65,32300],["2026-05-19",10998.06,10998.06,10904.85,10904.85,25000],["2026-05-20",10904.85,10904.85,10625.24,10718.45,18600],["2026-05-21",10718.45,10998.06,10625.24,10718.45,14000],["2026-05-22",10811.65,10998.06,10625.24,10904.85,23800],["2026-05-25",10998.06,10998.06,10718.45,10718.45,11600],["2026-05-26",10811.65,10811.65,10625.24,10718.45,15800],["2026-05-27",10625.24,10811.65,10625.24,10625.24,8900],["2026-05-28",10625.24,10625.24,10532.04,10532.04,9200],["2026-05-29",10625.24,10625.24,10159.22,10159.22,33000],["2026-06-01",10438.83,10625.24,10159.22,10252.43,6500],["2026-06-02",10532.04,10532.04,10159.22,10159.22,14800],["2026-06-03",10159.22,10252.43,10159.22,10252.43,6800],["2026-06-04",10159.22,10345.63,10159.22,10345.63,8100],["2026-06-05",10252.43,10532.04,10159.22,10159.22,11600],["2026-06-08",10159.22,10252.43,9879.61,10066.02,24900],["2026-06-09",10066.02,10252.43,10066.02,10159.22,5500],["2026-06-10",10066.02,10159.22,10066.02,10066.02,8500],["2026-06-11",10066.02,10066.02,10066.02,10066.02,8600],["2026-06-12",10066.02,10159.22,10066.02,10066.02,9500],["2026-06-15",10066.02,10345.63,10066.02,10066.02,32600],["2026-06-16",10252.43,10252.43,10159.22,10252.43,12100],["2026-06-17",11650.49,11743.69,10438.83,10625.24,28200],["2026-06-18",10625.24,10625.24,10345.63,10438.83,4400],["2026-06-19",10345.63,10345.63,10066.02,10066.02,16200],["2026-06-22",10159.22,10252.43,9972.82,9972.82,9000],["2026-06-23",10066.02,10159.22,10066.02,10066.02,6100],["2026-06-24",10159.22,10159.22,9879.61,10066.02,8200],["2026-06-25",10066.02,10066.02,10066.02,10066.02,4400],["2026-06-26",9972.82,10159.22,9786.41,10159.22,28000],["2026-06-29",9972.82,9972.82,9972.82,9972.82,4200],["2026-06-30",9972.82,10066.02,9693.2,10066.02,13400],["2026-07-01",9786.41,10159.22,9786.41,9972.82,13500],["2026-07-02",9972.82,9972.82,9786.41,9972.82,9700],["2026-07-03",9879.61,9972.82,9786.41,9786.41,7700],["2026-07-06",9879.61,9972.82,9786.41,9786.41,13900],["2026-07-07",9972.82,9972.82,9693.2,9693.2,11100],["2026-07-08",9786.41,9786.41,9413.59,9600.0,35500],["2026-07-09",9506.8,9786.41,9506.8,9600.0,7100],["2026-07-10",9693.2,9786.41,9506.8,9693.2,7100],["2026-07-13",9600.0,9693.2,9506.8,9693.2,14200],["2026-07-14",11000.0,11000.0,9000.0,9800.0,21600],["2026-07-15",9700.0,9700.0,9500.0,9700.0,4700],["2026-07-16",9800.0,9800.0,9600.0,9600.0,11400],["2026-07-17",9700.0,9900.0,9700.0,9900.0,15900],["2026-07-20",9800.0,9800.0,9500.0,9600.0,49600],["2026-07-21",9600.0,9700.0,9500.0,9600.0,22300],["2026-07-22",9600.0,9600.0,9300.0,9500.0,2700],["2026-07-23",9200.0,9500.0,9100.0,9500.0,22400],["2026-07-24",9400.0,9600.0,9400.0,9400.0,13600],["2026-07-27",9500.0,9600.0,9400.0,9400.0,25200],["2026-07-28",9500.0,9500.0,9400.0,9400.0,2100],["2026-07-29",9500.0,9500.0,9300.0,9400.0,8300],["2026-07-30",9600.0,10800.0,9600.0,10600.0,55400],["2026-07-31",10600.0,10700.0,10200.0,10200.0,9300],["2026-08-03",9600.0,10400.0,9600.0,10200.0,30800],["2026-08-04",10000.0,10400.0,9900.0,10000.0,3300],["2026-08-05",10100.0,10300.0,10000.0,10100.0,7600],["2026-08-06",10200.0,10400.0,10200.0,10400.0,44900],["2026-08-07",10300.0,10300.0,10000.0,10100.0,11100],["2026-08-10",10100.0,10300.0,10000.0,10000.0,6600],["2026-08-11",10400.0,10400.0,9900.0,10100.0,11600],["2026-08-12",10000.0,10100.0,9900.0,10100.0,5000],["2026-08-13",10000.0,10000.0,10000.0,10000.0,11200],["2026-08-14",10000.0,10000.0,9800.0,10000.0,8300],["2026-08-17",9900.0,10000.0,9600.0,10000.0,6500],["2026-08-18",10000.0,10000.0,9700.0,9700.0,16700],["2026-08-19",9700.0,9900.0,9700.0,9800.0,5400],["2026-08-20",9800.0,10000.0,9800.0,9800.0,3400],["2026-08-21",10100.0,10100.0,9800.0,9900.0,12600],["2026-08-24",9900.0,10000.0,9700.0,9900.0,17100],["2026-08-25",9800.0,9800.0,9600.0,9800.0,53200],["2026-08-26",9700.0,9800.0,9700.0,9700.0,6600],["2026-08-27",9800.0,9800.0,9700.0,9800.0,3000],["2026-08-28",9700.0,9800.0,9700.0,9800.0,15700],["2026-09-03",9800.0,9800.0,9700.0,9800.0,2200],["2026-09-04",9700.0,9700.0,9600.0,9600.0,11300],["2026-09-07",9600.0,10000.0,9600.0,9700.0,12100],["2026-09-08",9700.0,9700.0,9600.0,9700.0,6200],["2026-09-09",9600.0,9800.0,9500.0,9500.0,19500],["2026-09-10",9700.0,9700.0,9600.0,9600.0,8600],["2026-09-11",10900.0,10900.0,9600.0,9600.0,8800],["2026-09-14",9700.0,9700.0,9500.0,9600.0,16300],["2026-09-15",9600.0,9700.0,9600.0,9700.0,2300],["2026-09-16",9600.0,9700.0,9600.0,9600.0,1800],["2026-09-17",9600.0,9600.0,9400.0,9600.0,41400],["2026-09-18",9600.0,9600.0,9400.0,9500.0,1600],["2026-09-21",9500.0,10900.0,9500.0,10300.0,103200],["2026-09-22",10400.0,10900.0,10400.0,10600.0,139700],["2026-09-23",10600.0,10600.0,10000.0,10000.0,56600],["2026-09-24",10200.0,10700.0,10200.0,10300.0,125900],["2026-09-25",10200.0,10300.0,10000.0,10300.0,21800],["2026-09-28",10200.0,10200.0,9600.0,9700.0,51600],["2026-09-29",9800.0,9800.0,9500.0,9700.0,58700],["2026-09-30",9700.0,9700.0,9500.0,9500.0,28500],["2026-10-01",9500.0,9700.0,9500.0,9600.0,18700],["2026-10-02",9600.0,10400.0,9500.0,10000.0,15600],["2026-10-05",10300.0,10300.0,9800.0,9800.0,10200],["2026-10-06",9800.0,9800.0,9600.0,9800.0,11700],["2026-10-07",9900.0,11100.0,9800.0,11000.0,424600],["2026-10-08",11000.0,12200.0,10900.0,12000.0,152700],["2026-10-09",12000.0,12000.0,10700.0,11100.0,251300],["2026-10-12",10800.0,11200.0,10300.0,10400.0,118300]]}