{"sym":"KSV","index":false,"bars":[["2016-07-28",6760.79,6760.79,6760.79,6760.79,500],["2016-07-29",6760.79,6760.79,6760.79,6760.79,0],["2016-08-01",6760.79,6760.79,6760.79,6760.79,0],["2016-08-02",6760.79,6760.79,6760.79,6760.79,0],["2016-08-03",6760.79,6760.79,6760.79,6760.79,0],["2016-08-04",6760.79,6760.79,6760.79,6760.79,0],["2016-08-05",6760.79,6760.79,6760.79,6760.79,0],["2016-08-08",6760.79,6760.79,6760.79,6760.79,0],["2016-08-09",6760.79,6760.79,6760.79,6760.79,0],["2016-08-10",6760.79,6760.79,6760.79,6760.79,0],["2016-08-11",6760.79,6760.79,6760.79,6760.79,0],["2016-08-12",6760.79,6760.79,6760.79,6760.79,0],["2016-08-15",6760.79,6760.79,6760.79,6760.79,0],["2016-08-16",6760.79,6760.79,6760.79,6760.79,0],["2016-08-17",6760.79,6760.79,6760.79,6760.79,0],["2016-08-18",6760.79,6760.79,6760.79,6760.79,0],["2016-08-19",6760.79,6760.79,6760.79,6760.79,0],["2016-08-22",6760.79,6760.79,6760.79,6760.79,0],["2016-08-23",6760.79,6760.79,6760.79,6760.79,0],["2016-08-24",6760.79,6760.79,6760.79,6760.79,0],["2016-08-25",6760.79,6760.79,6760.79,6760.79,0],["2016-08-26",6760.79,6760.79,6760.79,6760.79,0],["2016-08-29",6760.79,6760.79,6760.79,6760.79,0],["2016-08-30",6760.79,6760.79,6760.79,6760.79,0],["2016-08-31",6760.79,6760.79,6760.79,6760.79,0],["2016-09-01",6760.79,6760.79,6760.79,6760.79,0],["2016-09-05",6760.79,6760.79,6760.79,6760.79,0],["2016-09-06",6760.79,6760.79,6760.79,6760.79,0],["2016-09-07",6760.79,6760.79,6760.79,6760.79,0],["2016-09-08",6760.79,6760.79,6760.79,6760.79,0],["2016-09-09",6760.79,6760.79,6760.79,6760.79,0],["2016-09-12",6760.79,6760.79,6760.79,6760.79,0],["2016-09-13",6760.79,6760.79,6760.79,6760.79,0],["2016-09-14",6760.79,6760.79,6760.79,6760.79,0],["2016-09-15",6760.79,6760.79,6760.79,6760.79,0],["2016-09-16",6760.79,6760.79,6760.79,6760.79,0],["2016-09-19",6760.79,6760.79,6760.79,6760.79,0],["2016-09-20",6760.79,6760.79,6760.79,6760.79,0],["2016-09-21",6760.79,6760.79,6760.79,6760.79,0],["2016-09-22",6760.79,6760.79,6760.79,6760.79,0],["2016-09-23",6760.79,6760.79,6760.79,6760.79,0],["2016-09-26",6760.79,6760.79,6760.79,6760.79,0],["2016-09-27",6760.79,6760.79,6760.79,6760.79,0],["2016-09-28",6760.79,6760.79,6760.79,6760.79,0],["2016-09-29",6760.79,6760.79,6760.79,6760.79,0],["2016-09-30",6760.79,6760.79,6760.79,6760.79,0],["2016-10-03",6760.79,6760.79,6760.79,6760.79,0],["2016-10-04",6760.79,6760.79,6760.79,6760.79,0],["2016-10-05",6760.79,6760.79,6760.79,6760.79,0],["2016-10-06",6760.79,6760.79,6760.79,6760.79,0],["2016-10-07",6760.79,6760.79,6760.79,6760.79,0],["2016-10-10",6760.79,6760.79,6760.79,6760.79,0],["2016-10-11",6760.79,6760.79,6760.79,6760.79,0],["2016-10-12",6760.79,6760.79,6760.79,6760.79,0],["2016-10-13",6760.79,6760.79,6760.79,6760.79,0],["2016-10-14",6760.79,6760.79,6760.79,6760.79,0],["2016-10-17",6760.79,6760.79,6760.79,6760.79,0],["2016-10-18",6760.79,6760.79,6760.79,6760.79,0],["2016-10-19",6760.79,6760.79,6760.79,6760.79,0],["2016-10-20",6760.79,6760.79,6760.79,6760.79,0],["2016-10-21",6760.79,6760.79,6760.79,6760.79,0],["2016-10-24",6760.79,6760.79,6760.79,6760.79,0],["2016-10-25",6760.79,6760.79,6760.79,6760.79,0],["2016-10-26",6760.79,6760.79,6760.79,6760.79,0],["2016-10-27",6760.79,6760.79,6760.79,6760.79,0],["2016-10-28",6760.79,6760.79,6760.79,6760.79,0],["2016-10-31",6760.79,6760.79,6760.79,6760.79,0],["2016-11-01",6760.79,6760.79,6760.79,6760.79,0],["2016-11-02",6760.79,6760.79,6760.79,6760.79,0],["2016-11-03",6760.79,6760.79,6760.79,6760.79,0],["2016-11-04",6760.79,6760.79,6760.79,6760.79,0],["2016-11-07",6760.79,6760.79,6760.79,6760.79,0],["2016-11-08",6760.79,6760.79,6760.79,6760.79,0],["2016-11-09",6760.79,6760.79,6760.79,6760.79,0],["2016-11-10",6760.79,6760.79,6760.79,6760.79,0],["2016-11-11",6760.79,6760.79,6760.79,6760.79,0],["2016-11-14",6760.79,6760.79,6760.79,6760.79,0],["2016-11-15",4056.48,4056.48,4056.48,4056.48,200],["2016-11-16",4056.48,4056.48,4056.48,4056.48,0],["2016-11-17",4056.48,4056.48,4056.48,4056.48,0],["2016-11-18",4056.48,4056.48,4056.48,4056.48,0],["2016-11-21",4056.48,4056.48,4056.48,4056.48,0],["2016-11-22",4056.48,4056.48,4056.48,4056.48,0],["2016-11-23",4056.48,4056.48,4056.48,4056.48,0],["2016-11-24",4056.48,4056.48,4056.48,4056.48,0],["2016-11-25",4056.48,4056.48,4056.48,4056.48,0],["2016-11-28",4056.48,4056.48,4056.48,4056.48,0],["2016-11-29",4056.48,4056.48,4056.48,4056.48,0],["2016-11-30",4056.48,4056.48,4056.48,4056.48,0],["2016-12-01",4056.48,4056.48,4056.48,4056.48,0],["2016-12-02",4056.48,4056.48,4056.48,4056.48,0],["2016-12-05",4056.48,4056.48,4056.48,4056.48,0],["2016-12-06",4056.48,4056.48,4056.48,4056.48,0],["2016-12-07",4056.48,4056.48,4056.48,4056.48,0],["2016-12-08",4056.48,4056.48,4056.48,4056.48,0],["2016-12-09",4056.48,4056.48,4056.48,4056.48,0],["2016-12-12",4056.48,4056.48,4056.48,4056.48,0],["2016-12-13",4056.48,4056.48,4056.48,4056.48,0],["2016-12-14",4056.48,4056.48,4056.48,4056.48,0],["2016-12-15",4056.48,4056.48,4056.48,4056.48,0],["2016-12-16",4056.48,4056.48,4056.48,4056.48,0],["2016-12-19",4056.48,4056.48,4056.48,4056.48,0],["2016-12-20",4056.48,4056.48,4056.48,4056.48,0],["2016-12-21",4056.48,4056.48,4056.48,4056.48,0],["2016-12-22",4056.48,4056.48,4056.48,4056.48,0],["2016-12-23",4056.48,4056.48,4056.48,4056.48,0],["2016-12-26",4056.48,4056.48,4056.48,4056.48,0],["2016-12-27",4056.48,4056.48,4056.48,4056.48,0],["2016-12-28",4056.48,4056.48,4056.48,4056.48,0],["2016-12-29",4056.48,4056.48,4056.48,4056.48,0],["2016-12-30",2444.29,2444.29,2444.29,2444.29,100],["2017-01-03",2444.29,2444.29,2444.29,2444.29,0],["2017-01-04",2444.29,2444.29,2444.29,2444.29,0],["2017-01-05",2444.29,2444.29,2444.29,2444.29,0],["2017-01-06",2444.29,2444.29,2444.29,2444.29,0],["2017-01-09",2444.29,2444.29,2444.29,2444.29,0],["2017-01-10",2444.29,2444.29,2444.29,2444.29,0],["2017-01-11",2444.29,2444.29,2444.29,2444.29,0],["2017-01-12",2444.29,2444.29,2444.29,2444.29,0],["2017-01-13",2444.29,2444.29,2444.29,2444.29,0],["2017-01-16",2444.29,2444.29,2444.29,2444.29,0],["2017-01-17",2444.29,2444.29,2444.29,2444.29,0],["2017-01-18",2444.29,2444.29,2444.29,2444.29,0],["2017-01-19",2444.29,2444.29,2444.29,2444.29,0],["2017-01-20",2444.29,2444.29,2444.29,2444.29,0],["2017-01-23",2444.29,2444.29,2444.29,2444.29,0],["2017-01-24",2444.29,2444.29,2444.29,2444.29,0],["2017-01-25",2444.29,2444.29,2444.29,2444.29,0],["2017-02-02",2444.29,2444.29,2444.29,2444.29,0],["2017-02-03",2444.29,2444.29,2444.29,2444.29,0],["2017-02-06",2444.29,2444.29,2444.29,2444.29,0],["2017-02-07",2444.29,2444.29,2444.29,2444.29,0],["2017-02-08",2444.29,2444.29,2444.29,2444.29,0],["2017-02-09",2444.29,2444.29,2444.29,2444.29,0],["2017-02-10",2444.29,2444.29,2444.29,2444.29,0],["2017-02-13",2444.29,2444.29,2444.29,2444.29,0],["2017-02-14",2444.29,2444.29,2444.29,2444.29,0],["2017-02-15",2444.29,2444.29,2444.29,2444.29,0],["2017-02-16",2444.29,2444.29,2444.29,2444.29,0],["2017-02-17",2444.29,2444.29,2444.29,2444.29,0],["2017-02-20",2444.29,2444.29,2444.29,2444.29,0],["2017-02-21",2444.29,2444.29,2444.29,2444.29,0],["2017-02-22",2444.29,2444.29,2444.29,2444.29,0],["2017-02-23",2444.29,2444.29,2444.29,2444.29,0],["2017-02-24",2444.29,2444.29,2444.29,2444.29,0],["2017-02-27",2444.29,2444.29,2444.29,2444.29,0],["2017-02-28",2444.29,2444.29,2444.29,2444.29,0],["2017-03-01",2444.29,2444.29,2444.29,2444.29,0],["2017-03-02",2444.29,2444.29,2444.29,2444.29,0],["2017-03-03",2444.29,2444.29,2444.29,2444.29,0],["2017-03-06",2444.29,2444.29,2444.29,2444.29,0],["2017-03-07",2444.29,2444.29,2444.29,2444.29,0],["2017-03-08",2444.29,2444.29,2444.29,2444.29,0],["2017-03-09",2444.29,2444.29,2444.29,2444.29,0],["2017-03-10",2444.29,2444.29,2444.29,2444.29,0],["2017-03-13",2444.29,2444.29,2444.29,2444.29,0],["2017-03-14",2444.29,2444.29,2444.29,2444.29,0],["2017-03-15",2444.29,2444.29,2444.29,2444.29,0],["2017-03-16",2444.29,2444.29,2444.29,2444.29,0],["2017-03-17",2444.29,2444.29,2444.29,2444.29,0],["2017-03-20",2444.29,2444.29,2444.29,2444.29,0],["2017-03-21",2444.29,2444.29,2444.29,2444.29,0],["2017-03-22",2444.29,2444.29,2444.29,2444.29,0],["2017-03-23",2444.29,2444.29,2444.29,2444.29,0],["2017-03-24",2444.29,2444.29,2444.29,2444.29,0],["2017-03-27",2444.29,2444.29,2444.29,2444.29,0],["2017-03-28",2444.29,2444.29,2444.29,2444.29,0],["2017-03-29",2444.29,2444.29,2444.29,2444.29,0],["2017-03-30",2444.29,2444.29,2444.29,2444.29,0],["2017-03-31",2444.29,2444.29,2444.29,2444.29,0],["2017-04-03",2444.29,2444.29,2444.29,2444.29,0],["2017-04-04",2444.29,2444.29,2444.29,2444.29,0],["2017-04-05",2444.29,2444.29,2444.29,2444.29,0],["2017-04-07",2444.29,2444.29,2444.29,2444.29,0],["2017-04-10",2444.29,2444.29,2444.29,2444.29,0],["2017-04-11",2444.29,2444.29,2444.29,2444.29,0],["2017-04-12",2444.29,2444.29,2444.29,2444.29,0],["2017-04-13",2444.29,2444.29,2444.29,2444.29,0],["2017-04-14",2444.29,2444.29,2444.29,2444.29,0],["2017-04-17",2444.29,2444.29,2444.29,2444.29,0],["2017-04-18",2340.27,2340.27,2340.27,2340.27,2000],["2017-04-19",2340.27,2340.27,2340.27,2340.27,0],["2017-04-20",2340.27,2340.27,2340.27,2340.27,0],["2017-04-21",2340.27,2340.27,2340.27,2340.27,0],["2017-04-24",2340.27,2340.27,2340.27,2340.27,0],["2017-04-25",2340.27,2340.27,2340.27,2340.27,0],["2017-04-26",2340.27,2340.27,2340.27,2340.27,0],["2017-04-27",2340.27,2340.27,2340.27,2340.27,0],["2017-04-28",2340.27,2340.27,2340.27,2340.27,0],["2017-05-03",2340.27,2340.27,2340.27,2340.27,0],["2017-05-04",2340.27,2340.27,2340.27,2340.27,0],["2017-05-05",2340.27,2340.27,2340.27,2340.27,0],["2017-05-08",2340.27,2340.27,2340.27,2340.27,0],["2017-05-09",2340.27,2340.27,2340.27,2340.27,0],["2017-05-10",2340.27,2340.27,2340.27,2340.27,0],["2017-05-11",2340.27,2340.27,2340.27,2340.27,0],["2017-05-12",2340.27,2340.27,2340.27,2340.27,0],["2017-05-15",2340.27,2340.27,2340.27,2340.27,0],["2017-05-16",2340.27,2340.27,2340.27,2340.27,0],["2017-05-17",2340.27,2340.27,2340.27,2340.27,0],["2017-05-18",2340.27,2340.27,2340.27,2340.27,0],["2017-05-19",2340.27,2340.27,2340.27,2340.27,0],["2017-05-22",2340.27,2340.27,2340.27,2340.27,0],["2017-05-23",2340.27,2340.27,2340.27,2340.27,0],["2017-05-24",2340.27,2340.27,2340.27,2340.27,0],["2017-05-25",2340.27,2340.27,2340.27,2340.27,0],["2017-05-26",2340.27,2340.27,2340.27,2340.27,0],["2017-05-29",2340.27,2340.27,2340.27,2340.27,0],["2017-05-30",2340.27,2340.27,2340.27,2340.27,0],["2017-05-31",2340.27,2340.27,2340.27,2340.27,0],["2017-06-01",2340.27,2340.27,2340.27,2340.27,0],["2017-06-02",2340.27,2340.27,2340.27,2340.27,0],["2017-06-05",2340.27,2340.27,2340.27,2340.27,0],["2017-06-06",2340.27,2340.27,2340.27,2340.27,0],["2017-06-07",2340.27,2340.27,2340.27,2340.27,0],["2017-06-08",2340.27,2340.27,2340.27,2340.27,0],["2017-06-09",2340.27,2340.27,2340.27,2340.27,0],["2017-06-12",2340.27,2340.27,2340.27,2340.27,0],["2017-06-13",2340.27,2340.27,2340.27,2340.27,0],["2017-06-14",2340.27,2340.27,2340.27,2340.27,0],["2017-06-15",2340.27,2340.27,2340.27,2340.27,0],["2017-06-16",2340.27,2340.27,2340.27,2340.27,0],["2017-06-19",2340.27,2340.27,2340.27,2340.27,0],["2017-06-20",2340.27,2340.27,2340.27,2340.27,0],["2017-06-21",2340.27,2340.27,2340.27,2340.27,0],["2017-06-22",2340.27,2340.27,2340.27,2340.27,0],["2017-06-23",2340.27,2340.27,2340.27,2340.27,0],["2017-06-26",2340.27,2340.27,2340.27,2340.27,0],["2017-06-27",2340.27,2340.27,2340.27,2340.27,0],["2017-06-28",2340.27,2340.27,2340.27,2340.27,0],["2017-06-29",2080.24,2080.24,2080.24,2080.24,200],["2017-06-30",2080.24,2080.24,2080.24,2080.24,0],["2017-07-03",2080.24,2080.24,2080.24,2080.24,0],["2017-07-04",2080.24,2080.24,2080.24,2080.24,0],["2017-07-05",2080.24,2080.24,2080.24,2080.24,0],["2017-07-06",2080.24,2080.24,2080.24,2080.24,0],["2017-07-07",2392.28,2392.28,2392.28,2392.28,500],["2017-07-10",2704.32,2704.32,2704.32,2704.32,300],["2017-07-11",3068.36,3068.36,3068.36,3068.36,100],["2017-07-12",3484.41,3484.41,3484.41,3484.41,100],["2017-07-13",3484.41,3484.41,3484.41,3484.41,0],["2017-07-14",2964.35,2964.35,2964.35,2964.35,100],["2017-07-17",3380.4,3380.4,3380.4,3380.4,300],["2017-07-18",3848.45,3848.45,3848.45,3848.45,300],["2017-07-19",4420.52,4420.52,4420.52,4420.52,1300],["2017-07-20",5044.59,5044.59,5044.59,5044.59,500],["2017-07-21",5044.59,5044.59,5044.59,5044.59,0],["2017-07-24",5044.59,5044.59,5044.59,5044.59,0],["2017-07-25",4524.53,4524.53,4524.53,4524.53,400],["2017-07-26",5200.61,5200.61,4524.53,4524.53,2600],["2017-07-27",4420.52,5200.61,4420.52,4420.52,700],["2017-07-28",4524.53,4524.53,4524.53,4524.53,200],["2017-07-31",4524.53,4524.53,4524.53,4524.53,0],["2017-08-01",4524.53,4524.53,4524.53,4524.53,0],["2017-08-02",4524.53,4524.53,4524.53,4524.53,0],["2017-08-03",3848.45,5200.61,3848.45,5200.61,400],["2017-08-04",4524.53,4524.53,4524.53,4524.53,0],["2017-08-07",5155.86,5155.86,5155.86,5155.86,200],["2017-08-08",5155.86,5155.86,5155.86,5155.86,0],["2017-08-09",5155.86,5155.86,5155.86,5155.86,0],["2017-08-10",5155.86,5155.86,5155.86,5155.86,0],["2017-08-11",5155.86,5155.86,5155.86,5155.86,0],["2017-08-14",5155.86,5155.86,5155.86,5155.86,0],["2017-08-15",4419.31,4419.31,4419.31,4419.31,500],["2017-08-16",4419.31,4419.31,4419.31,4419.31,0],["2017-08-17",4419.31,4419.31,4419.31,4419.31,0],["2017-08-18",3787.98,5050.64,3787.98,5050.64,600],["2017-08-21",4840.2,4840.2,4840.2,4840.2,1000],["2017-08-22",5524.14,5524.14,4156.26,4156.26,400],["2017-08-23",5524.14,5524.14,5524.14,5524.14,500],["2017-08-24",5524.14,5524.14,5524.14,5524.14,0],["2017-08-25",5524.14,6313.3,4734.97,6313.3,4300],["2017-08-28",6260.69,6260.69,6260.69,6260.69,0],["2017-08-29",6260.69,6260.69,6260.69,6260.69,0],["2017-08-30",6260.69,6260.69,6260.69,6260.69,0],["2017-08-31",5366.3,6576.35,5366.3,6576.35,200],["2017-09-01",5997.63,5997.63,5997.63,5997.63,0],["2017-09-05",5997.63,5997.63,5997.63,5997.63,300],["2017-09-06",5997.63,5997.63,5997.63,5997.63,0],["2017-09-07",5997.63,5997.63,5997.63,5997.63,0],["2017-09-08",5997.63,5997.63,5997.63,5997.63,0],["2017-09-11",5997.63,5997.63,5997.63,5997.63,0],["2017-09-12",5997.63,5997.63,5997.63,5997.63,0],["2017-09-13",5997.63,5997.63,5997.63,5997.63,0],["2017-09-14",5997.63,5997.63,5997.63,5997.63,0],["2017-09-15",5997.63,5997.63,5997.63,5997.63,0],["2017-09-18",5997.63,5997.63,5997.63,5997.63,0],["2017-09-19",5997.63,5997.63,5997.63,5997.63,0],["2017-09-20",5997.63,5997.63,5997.63,5997.63,0],["2017-09-21",5997.63,5997.63,5997.63,5997.63,0],["2017-09-22",6050.25,6050.25,6050.25,6050.25,300],["2017-09-25",6050.25,6050.25,6050.25,6050.25,0],["2017-09-26",6050.25,6050.25,6050.25,6050.25,0],["2017-09-27",6050.25,6050.25,6050.25,6050.25,0],["2017-09-28",6050.25,6050.25,6050.25,6050.25,0],["2017-09-29",6050.25,6050.25,6050.25,6050.25,0],["2017-10-02",5155.86,5155.86,5155.86,5155.86,100],["2017-10-03",5787.19,5787.19,5787.19,5787.19,500],["2017-10-04",5787.19,5787.19,5787.19,5787.19,0],["2017-10-05",5787.19,5787.19,5787.19,5787.19,0],["2017-10-06",5787.19,5787.19,5787.19,5787.19,0],["2017-10-09",5787.19,5787.19,5787.19,5787.19,0],["2017-10-10",5787.19,5787.19,5787.19,5787.19,0],["2017-10-11",5787.19,5787.19,5787.19,5787.19,0],["2017-10-12",5787.19,5787.19,5787.19,5787.19,0],["2017-10-13",5787.19,5787.19,5787.19,5787.19,0],["2017-10-16",5787.19,5787.19,5787.19,5787.19,0],["2017-10-17",5787.19,5787.19,5787.19,5787.19,100],["2017-10-18",5787.19,5787.19,5787.19,5787.19,0],["2017-10-19",5787.19,5787.19,5787.19,5787.19,0],["2017-10-20",5787.19,5787.19,5787.19,5787.19,0],["2017-10-23",5787.19,5787.19,5787.19,5787.19,0],["2017-10-24",5787.19,5787.19,5787.19,5787.19,0],["2017-10-25",5787.19,5787.19,5787.19,5787.19,0],["2017-10-26",5787.19,5787.19,5787.19,5787.19,0],["2017-10-27",5787.19,5787.19,5787.19,5787.19,0],["2017-10-30",5787.19,5787.19,5787.19,5787.19,0],["2017-10-31",5787.19,5787.19,5787.19,5787.19,0],["2017-11-01",5787.19,5787.19,5787.19,5787.19,0],["2017-11-02",5787.19,5787.19,5787.19,5787.19,0],["2017-11-03",5787.19,5787.19,5787.19,5787.19,0],["2017-11-06",5787.19,5787.19,5787.19,5787.19,0],["2017-11-07",5787.19,5787.19,5787.19,5787.19,0],["2017-11-08",5787.19,5787.19,5787.19,5787.19,0],["2017-11-09",5787.19,5787.19,5787.19,5787.19,0],["2017-11-10",5787.19,5787.19,5787.19,5787.19,0],["2017-11-13",5787.19,5787.19,5787.19,5787.19,0],["2017-11-14",5787.19,5787.19,5787.19,5787.19,0],["2017-11-15",5787.19,5787.19,5787.19,5787.19,0],["2017-11-16",5787.19,5787.19,5787.19,5787.19,0],["2017-11-17",5787.19,5787.19,5787.19,5787.19,0],["2017-11-20",5787.19,5787.19,5787.19,5787.19,0],["2017-11-21",5787.19,5787.19,5787.19,5787.19,0],["2017-11-22",5787.19,5787.19,5787.19,5787.19,0],["2017-11-23",5787.19,5787.19,5787.19,5787.19,0],["2017-11-24",5787.19,5787.19,5787.19,5787.19,0],["2017-11-27",5787.19,5787.19,5787.19,5787.19,0],["2017-11-28",5787.19,5787.19,5787.19,5787.19,0],["2017-11-29",5787.19,5787.19,5787.19,5787.19,0],["2017-11-30",5787.19,5787.19,5787.19,5787.19,0],["2017-12-01",5787.19,5787.19,5787.19,5787.19,0],["2017-12-04",5787.19,5787.19,5787.19,5787.19,0],["2017-12-05",5787.19,5787.19,5787.19,5787.19,0],["2017-12-06",5787.19,5787.19,5787.19,5787.19,0],["2017-12-07",5787.19,5787.19,5787.19,5787.19,0],["2017-12-08",5787.19,5787.19,5787.19,5787.19,0],["2017-12-11",5787.19,5787.19,5787.19,5787.19,0],["2017-12-12",5787.19,5787.19,5787.19,5787.19,0],["2017-12-13",5787.19,5787.19,5787.19,5787.19,0],["2017-12-14",5787.19,5787.19,5787.19,5787.19,0],["2017-12-15",5787.19,5787.19,5787.19,5787.19,0],["2017-12-18",5787.19,5787.19,5787.19,5787.19,0],["2017-12-19",5787.19,5787.19,5787.19,5787.19,0],["2017-12-20",5787.19,5787.19,5787.19,5787.19,0],["2017-12-21",5787.19,5787.19,5787.19,5787.19,0],["2017-12-22",5787.19,5787.19,5787.19,5787.19,0],["2017-12-25",5787.19,5787.19,5787.19,5787.19,0],["2017-12-26",5787.19,5787.19,5787.19,5787.19,0],["2017-12-27",5787.19,5787.19,5787.19,5787.19,0],["2017-12-28",5787.19,5787.19,5787.19,5787.19,0],["2017-12-29",5787.19,5787.19,5787.19,5787.19,0],["2018-01-02",5787.19,5787.19,5787.19,5787.19,0],["2018-01-03",5787.19,5787.19,5787.19,5787.19,0],["2018-01-04",5787.19,5787.19,5787.19,5787.19,0],["2018-01-05",5787.19,5787.19,5787.19,5787.19,0],["2018-01-08",5787.19,5787.19,5787.19,5787.19,0],["2018-01-09",5787.19,5787.19,5787.19,5787.19,0],["2018-01-10",5787.19,5787.19,5787.19,5787.19,0],["2018-01-11",5787.19,5787.19,5787.19,5787.19,0],["2018-01-12",5787.19,5787.19,5787.19,5787.19,0],["2018-01-15",5787.19,5787.19,5787.19,5787.19,0],["2018-01-16",5787.19,5787.19,5787.19,5787.19,0],["2018-01-17",5787.19,5787.19,5787.19,5787.19,0],["2018-01-18",5787.19,5787.19,5787.19,5787.19,0],["2018-01-19",5787.19,5787.19,5787.19,5787.19,0],["2018-01-22",5787.19,5787.19,5787.19,5787.19,0],["2018-01-23",5787.19,5787.19,5787.19,5787.19,0],["2018-01-24",5787.19,5787.19,5787.19,5787.19,0],["2018-01-25",5787.19,5787.19,5787.19,5787.19,0],["2018-01-26",5787.19,5787.19,5787.19,5787.19,0],["2018-01-29",5787.19,5787.19,5787.19,5787.19,0],["2018-01-30",5787.19,5787.19,5787.19,5787.19,0],["2018-01-31",5787.19,5787.19,5787.19,5787.19,0],["2018-02-01",5261.08,5261.08,5261.08,5261.08,7500],["2018-02-02",5261.08,5261.08,5261.08,5261.08,0],["2018-02-05",5261.08,5261.08,5261.08,5261.08,0],["2018-02-06",5261.08,5261.08,5261.08,5261.08,0],["2018-02-07",5261.08,5261.08,5261.08,5261.08,0],["2018-02-08",5261.08,5261.08,5261.08,5261.08,0],["2018-02-09",5261.08,5261.08,5261.08,5261.08,0],["2018-02-12",5261.08,5261.08,5261.08,5261.08,0],["2018-02-13",5261.08,5261.08,5261.08,5261.08,0],["2018-02-21",5261.08,5261.08,5261.08,5261.08,0],["2018-02-22",5261.08,5261.08,5261.08,5261.08,0],["2018-02-23",5261.08,5261.08,5261.08,5261.08,0],["2018-02-26",5261.08,5261.08,5261.08,5261.08,0],["2018-02-27",5261.08,5261.08,5261.08,5261.08,0],["2018-02-28",5261.08,5261.08,5261.08,5261.08,0],["2018-03-01",5261.08,5261.08,5261.08,5261.08,0],["2018-03-02",5261.08,5261.08,5261.08,5261.08,0],["2018-03-05",5261.08,5261.08,5261.08,5261.08,0],["2018-03-06",5261.08,5261.08,5261.08,5261.08,0],["2018-03-07",5261.08,5261.08,5261.08,5261.08,0],["2018-03-08",5261.08,5261.08,5261.08,5261.08,0],["2018-03-09",5261.08,5261.08,5261.08,5261.08,0],["2018-03-12",5261.08,5261.08,5261.08,5261.08,0],["2018-03-13",5261.08,5261.08,5261.08,5261.08,0],["2018-03-14",5261.08,5261.08,5261.08,5261.08,0],["2018-03-15",5261.08,5261.08,5261.08,5261.08,0],["2018-03-16",5261.08,5261.08,5261.08,5261.08,0],["2018-03-19",5261.08,5261.08,5261.08,5261.08,0],["2018-03-20",5261.08,5261.08,5261.08,5261.08,0],["2018-03-21",5261.08,5261.08,5261.08,5261.08,0],["2018-03-22",5261.08,5261.08,5261.08,5261.08,0],["2018-03-23",5261.08,5261.08,5261.08,5261.08,0],["2018-03-26",5261.08,5261.08,5261.08,5261.08,0],["2018-03-27",5261.08,5261.08,5261.08,5261.08,0],["2018-03-28",5261.08,5261.08,5261.08,5261.08,0],["2018-03-29",5261.08,5261.08,5261.08,5261.08,0],["2018-03-30",5261.08,5261.08,5261.08,5261.08,0],["2018-04-02",5261.08,5261.08,5261.08,5261.08,0],["2018-04-03",5261.08,5261.08,5261.08,5261.08,0],["2018-04-04",5261.08,5261.08,5261.08,5261.08,0],["2018-04-05",5261.08,5261.08,5261.08,5261.08,0],["2018-04-06",5261.08,5261.08,5261.08,5261.08,0],["2018-04-09",5261.08,5261.08,5261.08,5261.08,0],["2018-04-10",5261.08,5261.08,5261.08,5261.08,0],["2018-04-11",5261.08,5261.08,5261.08,5261.08,0],["2018-04-12",5261.08,5261.08,5261.08,5261.08,0],["2018-04-13",5261.08,5261.08,5261.08,5261.08,0],["2018-04-16",5261.08,5261.08,5261.08,5261.08,0],["2018-04-17",5261.08,5261.08,5261.08,5261.08,0],["2018-04-18",5261.08,5261.08,5261.08,5261.08,0],["2018-04-19",5261.08,5261.08,5261.08,5261.08,0],["2018-04-20",5261.08,5261.08,5261.08,5261.08,0],["2018-04-23",5261.08,5261.08,5261.08,5261.08,0],["2018-04-24",5261.08,5261.08,5261.08,5261.08,0],["2018-04-26",5261.08,5261.08,5261.08,5261.08,0],["2018-04-27",5261.08,5261.08,5261.08,5261.08,0],["2018-05-02",5261.08,5261.08,5261.08,5261.08,0],["2018-05-03",5261.08,5261.08,5261.08,5261.08,0],["2018-05-04",5261.08,5261.08,5261.08,5261.08,0],["2018-05-07",5261.08,5261.08,5261.08,5261.08,0],["2018-05-08",5261.08,5261.08,5261.08,5261.08,0],["2018-05-09",5261.08,5261.08,5261.08,5261.08,0],["2018-05-10",5261.08,5261.08,5261.08,5261.08,0],["2018-05-11",5261.08,5261.08,5261.08,5261.08,0],["2018-05-14",5261.08,5261.08,5261.08,5261.08,0],["2018-05-15",5261.08,5261.08,5261.08,5261.08,0],["2018-05-16",5261.08,5261.08,5261.08,5261.08,0],["2018-05-17",5261.08,5261.08,5261.08,5261.08,0],["2018-05-18",5261.08,5261.08,5261.08,5261.08,0],["2018-05-21",5261.08,5261.08,5261.08,5261.08,0],["2018-05-22",5261.08,5261.08,5261.08,5261.08,0],["2018-05-23",5261.08,5261.08,5261.08,5261.08,0],["2018-05-24",5261.08,5261.08,5261.08,5261.08,0],["2018-05-25",5261.08,5261.08,5261.08,5261.08,0],["2018-05-28",5261.08,5261.08,5261.08,5261.08,0],["2018-05-29",5261.08,5261.08,5261.08,5261.08,0],["2018-05-30",5261.08,5261.08,5261.08,5261.08,0],["2018-05-31",5261.08,5261.08,5261.08,5261.08,0],["2018-06-01",5261.08,5261.08,5261.08,5261.08,0],["2018-06-04",5261.08,5261.08,5261.08,5261.08,0],["2018-06-05",5261.08,5261.08,5261.08,5261.08,0],["2018-06-06",5261.08,5261.08,5261.08,5261.08,0],["2018-06-07",5261.08,5261.08,5261.08,5261.08,0],["2018-06-08",5261.08,5261.08,5261.08,5261.08,0],["2018-06-11",5261.08,5261.08,5261.08,5261.08,0],["2018-06-12",5261.08,5261.08,5261.08,5261.08,0],["2018-06-13",5261.08,5261.08,5261.08,5261.08,0],["2018-06-14",5261.08,5261.08,5261.08,5261.08,0],["2018-06-15",5261.08,5261.08,5261.08,5261.08,0],["2018-06-18",5261.08,5261.08,5261.08,5261.08,0],["2018-06-19",5261.08,5261.08,5261.08,5261.08,0],["2018-06-20",5261.08,5261.08,5261.08,5261.08,0],["2018-06-21",5261.08,5261.08,5261.08,5261.08,0],["2018-06-22",5261.08,5261.08,5261.08,5261.08,0],["2018-06-25",5261.08,5261.08,5261.08,5261.08,0],["2018-06-26",5261.08,5261.08,5261.08,5261.08,0],["2018-06-27",5261.08,5261.08,5261.08,5261.08,0],["2018-06-28",5261.08,5261.08,5261.08,5261.08,0],["2018-06-29",5261.08,5261.08,5261.08,5261.08,0],["2018-07-02",5261.08,5261.08,5261.08,5261.08,0],["2018-07-03",5261.08,5261.08,5261.08,5261.08,0],["2018-07-04",5261.08,5261.08,5261.08,5261.08,0],["2018-07-05",5261.08,5261.08,5261.08,5261.08,0],["2018-07-06",5261.08,5261.08,5261.08,5261.08,0],["2018-07-09",5261.08,5261.08,5261.08,5261.08,0],["2018-07-10",5261.08,5261.08,5261.08,5261.08,0],["2018-07-11",5261.08,5261.08,5261.08,5261.08,0],["2018-07-12",5261.08,5261.08,5261.08,5261.08,0],["2018-07-13",5261.08,5261.08,5261.08,5261.08,0],["2018-07-16",5261.08,5261.08,5261.08,5261.08,0],["2018-07-17",5261.08,5261.08,5261.08,5261.08,0],["2018-07-18",5261.08,5261.08,5261.08,5261.08,0],["2018-07-19",5261.08,5261.08,5261.08,5261.08,0],["2018-07-20",5261.08,5261.08,5261.08,5261.08,0],["2018-07-23",5261.08,5261.08,5261.08,5261.08,0],["2018-07-24",5261.08,5261.08,5261.08,5261.08,0],["2018-07-25",5261.08,5261.08,5261.08,5261.08,0],["2018-07-26",5261.08,5261.08,5261.08,5261.08,0],["2018-07-27",5261.08,5261.08,5261.08,5261.08,0],["2018-07-30",5261.08,5261.08,5261.08,5261.08,0],["2018-07-31",5261.08,5261.08,5261.08,5261.08,0],["2018-08-01",5261.08,5261.08,5261.08,5261.08,0],["2018-08-02",5261.08,5261.08,5261.08,5261.08,0],["2018-08-03",5261.08,5261.08,5261.08,5261.08,0],["2018-08-06",5261.08,5261.08,5261.08,5261.08,0],["2018-08-07",5261.08,5261.08,5261.08,5261.08,0],["2018-08-08",5261.08,5261.08,5261.08,5261.08,0],["2018-08-09",5261.08,5261.08,5261.08,5261.08,0],["2018-08-10",5261.08,5261.08,5261.08,5261.08,0],["2018-08-13",5261.08,5261.08,5261.08,5261.08,0],["2018-08-14",5261.08,5261.08,5261.08,5261.08,0],["2018-08-15",5261.08,5261.08,5261.08,5261.08,0],["2018-08-16",5261.08,5261.08,5261.08,5261.08,0],["2018-08-17",5261.08,5261.08,5261.08,5261.08,0],["2018-08-20",5261.08,5261.08,5261.08,5261.08,0],["2018-08-21",5261.08,5261.08,5261.08,5261.08,0],["2018-08-22",5261.08,5261.08,5261.08,5261.08,0],["2018-08-23",5261.08,5261.08,5261.08,5261.08,0],["2018-08-24",5261.08,5261.08,5261.08,5261.08,0],["2018-08-27",5261.08,5261.08,5261.08,5261.08,0],["2018-08-28",5261.08,5261.08,5261.08,5261.08,0],["2018-08-29",5261.08,5261.08,5261.08,5261.08,0],["2018-08-30",5261.08,5261.08,5261.08,5261.08,0],["2018-08-31",5261.08,5261.08,5261.08,5261.08,0],["2018-09-04",5261.08,5261.08,5261.08,5261.08,0],["2018-09-05",5261.08,5261.08,5261.08,5261.08,0],["2018-09-06",5261.08,5261.08,5261.08,5261.08,0],["2018-09-07",5261.08,5261.08,5261.08,5261.08,0],["2018-09-10",5261.08,5261.08,5261.08,5261.08,0],["2018-09-11",5261.08,5261.08,5261.08,5261.08,0],["2018-09-12",5261.08,5261.08,5261.08,5261.08,0],["2018-09-13",5261.08,5261.08,5261.08,5261.08,0],["2018-09-14",5261.08,5261.08,5261.08,5261.08,0],["2018-09-17",5261.08,5261.08,5261.08,5261.08,0],["2018-09-18",5261.08,5261.08,5261.08,5261.08,0],["2018-09-19",5261.08,5261.08,5261.08,5261.08,0],["2018-09-20",5261.08,5261.08,5261.08,5261.08,0],["2018-09-21",5261.08,5261.08,5261.08,5261.08,0],["2018-09-24",5261.08,5261.08,5261.08,5261.08,0],["2018-09-25",5261.08,5261.08,5261.08,5261.08,0],["2018-09-26",5261.08,5261.08,5261.08,5261.08,0],["2018-09-27",5261.08,5261.08,5261.08,5261.08,0],["2018-09-28",5261.08,5261.08,5261.08,5261.08,0],["2018-10-01",5261.08,5261.08,5261.08,5261.08,0],["2018-10-02",5261.08,5261.08,5261.08,5261.08,0],["2018-10-03",5261.08,5261.08,5261.08,5261.08,0],["2018-10-04",5261.08,5261.08,5261.08,5261.08,0],["2018-10-05",5261.08,5261.08,5261.08,5261.08,0],["2018-10-08",5261.08,5261.08,5261.08,5261.08,0],["2018-10-09",5261.08,5261.08,5261.08,5261.08,0],["2018-10-10",5261.08,5261.08,5261.08,5261.08,0],["2018-10-11",5261.08,5261.08,5261.08,5261.08,0],["2018-10-12",5261.08,5261.08,5261.08,5261.08,0],["2018-10-15",5261.08,5261.08,5261.08,5261.08,0],["2018-10-16",5261.08,5261.08,5261.08,5261.08,0],["2018-10-17",5261.08,5261.08,5261.08,5261.08,0],["2018-10-18",5261.08,5261.08,5261.08,5261.08,0],["2018-10-19",5261.08,5261.08,5261.08,5261.08,0],["2018-10-22",5261.08,5261.08,5261.08,5261.08,0],["2018-10-23",5261.08,5261.08,5261.08,5261.08,0],["2018-10-24",5261.08,5261.08,5261.08,5261.08,0],["2018-10-25",5261.08,5261.08,5261.08,5261.08,0],["2018-10-26",5261.08,5261.08,5261.08,5261.08,0],["2018-10-29",5261.08,5261.08,5261.08,5261.08,0],["2018-10-30",5261.08,5261.08,5261.08,5261.08,0],["2018-10-31",5261.08,5261.08,5261.08,5261.08,0],["2018-11-01",5261.08,5261.08,5261.08,5261.08,0],["2018-11-02",5261.08,5261.08,5261.08,5261.08,0],["2018-11-05",5261.08,5261.08,5261.08,5261.08,0],["2018-11-06",5261.08,5261.08,5261.08,5261.08,0],["2018-11-07",5261.08,5261.08,5261.08,5261.08,0],["2018-11-08",5261.08,5261.08,5261.08,5261.08,0],["2018-11-09",5261.08,5261.08,5261.08,5261.08,0],["2018-11-12",5261.08,5261.08,5261.08,5261.08,0],["2018-11-13",5261.08,5261.08,5261.08,5261.08,0],["2018-11-14",5261.08,5261.08,5261.08,5261.08,0],["2018-11-15",5261.08,5261.08,5261.08,5261.08,0],["2018-11-16",5261.08,5261.08,5261.08,5261.08,0],["2018-11-19",5261.08,5261.08,5261.08,5261.08,0],["2018-11-20",5261.08,5261.08,5261.08,5261.08,0],["2018-11-21",5261.08,5261.08,5261.08,5261.08,0],["2018-11-22",5261.08,5261.08,5261.08,5261.08,0],["2018-11-23",5261.08,5261.08,5261.08,5261.08,0],["2018-11-26",5261.08,5261.08,5261.08,5261.08,0],["2018-11-27",5261.08,5261.08,5261.08,5261.08,0],["2018-11-28",5261.08,5261.08,5261.08,5261.08,0],["2018-11-29",5261.08,5261.08,5261.08,5261.08,0],["2018-11-30",5261.08,5261.08,5261.08,5261.08,0],["2018-12-03",5261.08,5261.08,5261.08,5261.08,0],["2018-12-04",5261.08,5261.08,5261.08,5261.08,0],["2018-12-05",5261.08,5261.08,5261.08,5261.08,0],["2018-12-06",5261.08,5261.08,5261.08,5261.08,0],["2018-12-07",5261.08,5261.08,5261.08,5261.08,0],["2018-12-10",5261.08,5261.08,5261.08,5261.08,0],["2018-12-11",5261.08,5261.08,5261.08,5261.08,0],["2018-12-12",5261.08,5261.08,5261.08,5261.08,0],["2018-12-13",5261.08,5261.08,5261.08,5261.08,0],["2018-12-14",5261.08,5261.08,5261.08,5261.08,0],["2018-12-17",5261.08,5261.08,5261.08,5261.08,0],["2018-12-18",5261.08,5261.08,5261.08,5261.08,0],["2018-12-19",5261.08,5261.08,5261.08,5261.08,0],["2018-12-20",5261.08,5261.08,5261.08,5261.08,0],["2018-12-21",5261.08,5261.08,5261.08,5261.08,0],["2018-12-24",5261.08,5261.08,5261.08,5261.08,0],["2018-12-25",5261.08,5261.08,5261.08,5261.08,0],["2018-12-26",5261.08,5261.08,5261.08,5261.08,0],["2018-12-27",5261.08,5261.08,5261.08,5261.08,0],["2018-12-28",5261.08,5261.08,5261.08,5261.08,0],["2019-01-02",5261.08,5261.08,5261.08,5261.08,0],["2019-01-03",5261.08,5261.08,5261.08,5261.08,0],["2019-01-04",5261.08,5261.08,5261.08,5261.08,0],["2019-01-07",5261.08,5261.08,5261.08,5261.08,0],["2019-01-08",5261.08,5261.08,5261.08,5261.08,0],["2019-01-09",5261.08,5261.08,5261.08,5261.08,0],["2019-01-10",5261.08,5261.08,5261.08,5261.08,0],["2019-01-11",5261.08,5261.08,5261.08,5261.08,0],["2019-01-14",5261.08,5261.08,5261.08,5261.08,0],["2019-01-15",5261.08,5261.08,5261.08,5261.08,0],["2019-01-16",5261.08,5261.08,5261.08,5261.08,0],["2019-01-17",5261.08,5261.08,5261.08,5261.08,0],["2019-01-18",5261.08,5261.08,5261.08,5261.08,0],["2019-01-21",5261.08,5261.08,5261.08,5261.08,0],["2019-01-22",5261.08,5261.08,5261.08,5261.08,0],["2019-01-23",5261.08,5261.08,5261.08,5261.08,0],["2019-01-24",5261.08,5261.08,5261.08,5261.08,0],["2019-01-25",5261.08,5261.08,5261.08,5261.08,0],["2019-01-28",5261.08,5261.08,5261.08,5261.08,0],["2019-01-29",5261.08,5261.08,5261.08,5261.08,0],["2019-01-30",5261.08,5261.08,5261.08,5261.08,0],["2019-01-31",5261.08,5261.08,5261.08,5261.08,0],["2019-02-01",5261.08,5261.08,5261.08,5261.08,0],["2019-02-11",5261.08,5261.08,5261.08,5261.08,0],["2019-02-12",5261.08,5261.08,5261.08,5261.08,0],["2019-02-13",5261.08,5261.08,5261.08,5261.08,0],["2019-02-14",5261.08,5261.08,5261.08,5261.08,0],["2019-02-15",5261.08,5261.08,5261.08,5261.08,0],["2019-02-18",5261.08,5261.08,5261.08,5261.08,0],["2019-02-19",5261.08,5261.08,5261.08,5261.08,0],["2019-02-20",5261.08,5261.08,5261.08,5261.08,0],["2019-02-21",5261.08,5261.08,5261.08,5261.08,0],["2019-02-22",5261.08,5261.08,5261.08,5261.08,0],["2019-02-25",5261.08,5261.08,5261.08,5261.08,0],["2019-02-26",5261.08,5261.08,5261.08,5261.08,0],["2019-02-27",5261.08,5261.08,5261.08,5261.08,0],["2019-02-28",5261.08,5261.08,5261.08,5261.08,0],["2019-03-01",5261.08,5261.08,5261.08,5261.08,0],["2019-03-04",5261.08,5261.08,5261.08,5261.08,0],["2019-03-05",5261.08,5261.08,5261.08,5261.08,0],["2019-03-06",5261.08,5261.08,5261.08,5261.08,0],["2019-03-07",5261.08,5261.08,5261.08,5261.08,0],["2019-03-08",5261.08,5261.08,5261.08,5261.08,0],["2019-03-11",5261.08,5261.08,5261.08,5261.08,0],["2019-03-12",5261.08,5261.08,5261.08,5261.08,0],["2019-03-13",5261.08,5261.08,5261.08,5261.08,0],["2019-03-14",5261.08,5261.08,5261.08,5261.08,0],["2019-03-15",6716.28,6716.28,6716.28,6716.28,300],["2019-03-18",7275.97,7275.97,7275.97,7275.97,100],["2019-03-19",7275.97,7275.97,6716.28,6716.28,1800],["2019-03-20",7275.97,7275.97,7275.97,7275.97,300],["2019-03-21",7275.97,7275.97,6996.12,7275.97,3200],["2019-03-22",7220.0,7220.0,7220.0,7220.0,300],["2019-03-25",7275.97,7275.97,7275.97,7275.97,2000],["2019-03-26",7275.97,7275.97,7275.97,7275.97,3000],["2019-03-27",7275.97,7275.97,7275.97,7275.97,10000],["2019-03-28",7275.97,7275.97,7275.97,7275.97,1000],["2019-03-29",7275.97,7275.97,7275.97,7275.97,0],["2019-04-01",7275.97,7275.97,7275.97,7275.97,0],["2019-04-02",6996.12,6996.12,6996.12,6996.12,100],["2019-04-03",6996.12,6996.12,6996.12,6996.12,0],["2019-04-04",6996.12,6996.12,6996.12,6996.12,0],["2019-04-05",6716.28,6716.28,6716.28,6716.28,200],["2019-04-08",6716.28,6716.28,6716.28,6716.28,0],["2019-04-09",6716.28,6716.28,6716.28,6716.28,0],["2019-04-10",7275.97,7275.97,7275.97,7275.97,900],["2019-04-11",7275.97,7275.97,7275.97,7275.97,0],["2019-04-12",7275.97,7275.97,7275.97,7275.97,0],["2019-04-16",7275.97,7275.97,7275.97,7275.97,0],["2019-04-17",7275.97,7275.97,7275.97,7275.97,0],["2019-04-18",7275.97,7275.97,7275.97,7275.97,0],["2019-04-19",7275.97,7275.97,7275.97,7275.97,0],["2019-04-22",7275.97,7275.97,7275.97,7275.97,0],["2019-04-23",7275.97,7275.97,7275.97,7275.97,0],["2019-04-24",7275.97,7275.97,7275.97,7275.97,0],["2019-04-25",8339.38,8339.38,8339.38,8339.38,100],["2019-04-26",9570.69,9570.69,9570.69,9570.69,100],["2019-05-02",9570.69,9570.69,9570.69,9570.69,0],["2019-05-03",9570.69,9570.69,9570.69,9570.69,0],["2019-05-06",9570.69,9570.69,9570.69,9570.69,290000],["2019-05-07",9570.69,9570.69,9570.69,9570.69,0],["2019-05-08",9570.69,9570.69,9570.69,9570.69,0],["2019-05-09",9570.69,9570.69,9570.69,9570.69,350000],["2019-05-10",9570.69,9570.69,9570.69,9570.69,0],["2019-05-13",9570.69,9570.69,9570.69,9570.69,0],["2019-05-14",9570.69,9570.69,9570.69,9570.69,0],["2019-05-15",9570.69,10634.1,9570.69,10634.1,360300],["2019-05-16",10410.23,10410.23,10410.23,10410.23,0],["2019-05-17",10410.23,10410.23,10410.23,10410.23,0],["2019-05-20",10410.23,10410.23,10410.23,10410.23,0],["2019-05-21",10410.23,10410.23,10410.23,10410.23,0],["2019-05-22",10410.23,10410.23,10410.23,10410.23,0],["2019-05-23",10410.23,10410.23,10410.23,10410.23,0],["2019-05-24",10410.23,10410.23,10410.23,10410.23,0],["2019-05-27",10410.23,10410.23,10410.23,10410.23,0],["2019-05-28",10410.23,10410.23,10410.23,10410.23,0],["2019-05-29",10410.23,10410.23,10410.23,10410.23,0],["2019-05-30",10410.23,10410.23,10410.23,10410.23,0],["2019-05-31",10410.23,10410.23,10410.23,10410.23,0],["2019-06-03",11921.39,11921.39,8899.07,8899.07,1300],["2019-06-04",10969.92,10969.92,10130.38,10969.92,600],["2019-06-05",12313.17,12313.17,10802.01,10802.01,800],["2019-06-06",12089.3,12089.3,10298.29,10298.29,1700],["2019-06-07",8955.03,8955.03,8955.03,8955.03,100],["2019-06-10",8171.47,8171.47,8115.5,8115.5,1500],["2019-06-11",7835.66,7835.66,7275.97,7275.97,3100],["2019-06-12",7275.97,7275.97,7275.97,7275.97,600],["2019-06-13",7275.97,7275.97,7275.97,7275.97,0],["2019-06-14",7275.97,7275.97,7275.97,7275.97,0],["2019-06-17",7275.97,7275.97,7275.97,7275.97,0],["2019-06-18",7275.97,7275.97,7275.97,7275.97,0],["2019-06-19",7275.97,7275.97,7275.97,7275.97,0],["2019-06-20",6996.12,6996.12,6996.12,6996.12,500],["2019-06-21",6996.12,6996.12,6996.12,6996.12,1000],["2019-06-24",6996.12,6996.12,6996.12,6996.12,500],["2019-06-25",6996.12,6996.12,6996.12,6996.12,500],["2019-06-26",6996.12,6996.12,6996.12,6996.12,0],["2019-06-27",6996.12,6996.12,6996.12,6996.12,0],["2019-06-28",6996.12,6996.12,6996.12,6996.12,0],["2019-07-01",6996.12,6996.12,6996.12,6996.12,0],["2019-07-02",6996.12,6996.12,6996.12,6996.12,0],["2019-07-03",6996.12,6996.12,6996.12,6996.12,0],["2019-07-04",6996.12,6996.12,6996.12,6996.12,0],["2019-07-05",7275.97,7275.97,7275.97,7275.97,500],["2019-07-08",7275.97,7275.97,7275.97,7275.97,500],["2019-07-09",7275.97,7275.97,7275.97,7275.97,0],["2019-07-10",7275.97,7275.97,6212.56,6212.56,1100],["2019-07-11",7164.03,7164.03,7164.03,7164.03,0],["2019-07-12",7164.03,7164.03,7164.03,7164.03,0],["2019-07-15",7164.03,7164.03,7164.03,7164.03,0],["2019-07-16",7275.97,7275.97,7275.97,7275.97,2000],["2019-07-17",7275.97,7275.97,7275.97,7275.97,0],["2019-07-18",7275.97,7275.97,7275.97,7275.97,500],["2019-07-19",7275.97,7275.97,7275.97,7275.97,800],["2019-07-22",7275.97,7275.97,7275.97,7275.97,0],["2019-07-23",7275.97,7275.97,7275.97,7275.97,1000],["2019-07-24",7275.97,7275.97,7275.97,7275.97,0],["2019-07-25",7275.97,7275.97,7275.97,7275.97,0],["2019-07-26",7275.97,7275.97,7275.97,7275.97,800],["2019-07-29",7275.97,7275.97,7275.97,7275.97,0],["2019-07-30",7275.97,7275.97,7275.97,7275.97,0],["2019-07-31",7275.97,7275.97,7275.97,7275.97,0],["2019-08-01",7275.97,7275.97,7275.97,7275.97,0],["2019-08-02",7275.97,7275.97,7275.97,7275.97,0],["2019-08-05",7275.97,7275.97,7275.97,7275.97,0],["2019-08-06",7275.97,7275.97,7275.97,7275.97,0],["2019-08-07",7275.97,7275.97,7275.97,7275.97,0],["2019-08-08",7275.97,7275.97,7275.97,7275.97,0],["2019-08-09",7275.97,7275.97,7275.97,7275.97,0],["2019-08-12",7275.97,7275.97,7275.97,7275.97,0],["2019-08-13",7275.97,7275.97,7275.97,7275.97,2200],["2019-08-14",7275.97,7275.97,7275.97,7275.97,0],["2019-08-15",7275.97,7275.97,7275.97,7275.97,0],["2019-08-16",7275.97,7275.97,7275.97,7275.97,0],["2019-08-19",7275.97,7275.97,7275.97,7275.97,0],["2019-08-20",7275.97,7275.97,7275.97,7275.97,0],["2019-08-21",7275.97,7275.97,7275.97,7275.97,0],["2019-08-22",7275.97,7275.97,7275.97,7275.97,0],["2019-08-23",7275.97,7275.97,7275.97,7275.97,0],["2019-08-26",7275.97,7275.97,7275.97,7275.97,0],["2019-08-27",7275.97,7275.97,7275.97,7275.97,0],["2019-08-28",7275.97,7275.97,7275.97,7275.97,0],["2019-08-29",7275.97,7275.97,7275.97,7275.97,0],["2019-08-30",7275.97,7275.97,7275.97,7275.97,0],["2019-09-03",7275.97,7275.97,7275.97,7275.97,0],["2019-09-04",7275.97,7275.97,7275.97,7275.97,0],["2019-09-05",7275.97,7275.97,7275.97,7275.97,0],["2019-09-06",7275.97,7275.97,7275.97,7275.97,0],["2019-09-09",7275.97,7275.97,7275.97,7275.97,0],["2019-09-10",7275.97,7275.97,7275.97,7275.97,0],["2019-09-11",7275.97,7275.97,7275.97,7275.97,0],["2019-09-12",7275.97,7275.97,7275.97,7275.97,0],["2019-09-13",7275.97,7275.97,7275.97,7275.97,0],["2019-09-16",7389.65,7389.65,7389.65,7389.65,100],["2019-09-17",7389.65,7389.65,7389.65,7389.65,0],["2019-09-18",7389.65,7389.65,7389.65,7389.65,0],["2019-09-19",7389.65,7389.65,7389.65,7389.65,0],["2019-09-20",7389.65,7389.65,7389.65,7389.65,0],["2019-09-23",7389.65,7389.65,7389.65,7389.65,0],["2019-09-24",7389.65,7389.65,7389.65,7389.65,0],["2019-09-25",7389.65,7389.65,7389.65,7389.65,0],["2019-09-26",7389.65,7389.65,7389.65,7389.65,0],["2019-09-27",7389.65,7389.65,7389.65,7389.65,0],["2019-09-30",7389.65,7389.65,7389.65,7389.65,0],["2019-10-01",7389.65,7389.65,7389.65,7389.65,0],["2019-10-02",7389.65,7389.65,7389.65,7389.65,0],["2019-10-03",7389.65,7389.65,7389.65,7389.65,0],["2019-10-04",7389.65,7389.65,7389.65,7389.65,0],["2019-10-07",7389.65,7389.65,7389.65,7389.65,0],["2019-10-08",7389.65,7389.65,7389.65,7389.65,0],["2019-10-09",7389.65,7389.65,7389.65,7389.65,0],["2019-10-10",7389.65,7389.65,7389.65,7389.65,0],["2019-10-11",7389.65,7389.65,7389.65,7389.65,0],["2019-10-14",7389.65,7389.65,7389.65,7389.65,0],["2019-10-15",7389.65,7389.65,7389.65,7389.65,0],["2019-10-16",7389.65,7389.65,7389.65,7389.65,0],["2019-10-17",7389.65,7389.65,7389.65,7389.65,0],["2019-10-18",7389.65,7389.65,7389.65,7389.65,0],["2019-10-21",7389.65,7389.65,7389.65,7389.65,0],["2019-10-22",7389.65,7389.65,7389.65,7389.65,0],["2019-10-23",7389.65,7389.65,7389.65,7389.65,0],["2019-10-24",7389.65,7389.65,7389.65,7389.65,0],["2019-10-25",7389.65,7389.65,7389.65,7389.65,0],["2019-10-28",7389.65,7389.65,7389.65,7389.65,0],["2019-10-29",7389.65,7389.65,7389.65,7389.65,0],["2019-10-30",7389.65,7389.65,7389.65,7389.65,0],["2019-10-31",7389.65,7389.65,7389.65,7389.65,0],["2019-11-01",7389.65,7389.65,7389.65,7389.65,0],["2019-11-04",7389.65,7389.65,7389.65,7389.65,0],["2019-11-05",7389.65,7389.65,7389.65,7389.65,0],["2019-11-06",7389.65,7389.65,7389.65,7389.65,0],["2019-11-07",7389.65,7389.65,7389.65,7389.65,0],["2019-11-08",7389.65,7389.65,7389.65,7389.65,0],["2019-11-11",7389.65,7389.65,7389.65,7389.65,0],["2019-11-12",7389.65,7389.65,7389.65,7389.65,0],["2019-11-13",7389.65,7389.65,7389.65,7389.65,0],["2019-11-14",7389.65,7389.65,7389.65,7389.65,0],["2019-11-15",7389.65,7389.65,7389.65,7389.65,0],["2019-11-18",7389.65,7389.65,7389.65,7389.65,0],["2019-11-19",7389.65,7389.65,7389.65,7389.65,0],["2019-11-20",7389.65,7389.65,7389.65,7389.65,0],["2019-11-21",7389.65,7389.65,7389.65,7389.65,0],["2019-11-22",7389.65,7389.65,7389.65,7389.65,0],["2019-11-25",7389.65,7389.65,7389.65,7389.65,0],["2019-11-26",7389.65,7389.65,7389.65,7389.65,0],["2019-11-27",7389.65,7389.65,7389.65,7389.65,0],["2019-11-28",7389.65,7389.65,7389.65,7389.65,0],["2019-11-29",7389.65,7389.65,7389.65,7389.65,0],["2019-12-02",7389.65,7389.65,7389.65,7389.65,0],["2019-12-03",7389.65,7389.65,7389.65,7389.65,0],["2019-12-04",7389.65,7389.65,7389.65,7389.65,0],["2019-12-05",7389.65,7389.65,7389.65,7389.65,0],["2019-12-06",7389.65,7389.65,7389.65,7389.65,0],["2019-12-09",7389.65,7389.65,7389.65,7389.65,0],["2019-12-10",7389.65,7389.65,7389.65,7389.65,0],["2019-12-11",7389.65,7389.65,7389.65,7389.65,0],["2019-12-12",7389.65,7389.65,7389.65,7389.65,0],["2019-12-13",7389.65,7389.65,7389.65,7389.65,0],["2019-12-16",7389.65,7389.65,7389.65,7389.65,0],["2019-12-17",7389.65,7389.65,7389.65,7389.65,0],["2019-12-18",7389.65,7389.65,7389.65,7389.65,0],["2019-12-19",7389.65,7389.65,7389.65,7389.65,0],["2019-12-20",7389.65,7389.65,7389.65,7389.65,0],["2019-12-23",7389.65,7389.65,7389.65,7389.65,0],["2019-12-24",7389.65,7389.65,7389.65,7389.65,0],["2019-12-25",7389.65,7389.65,7389.65,7389.65,0],["2019-12-26",7389.65,7389.65,7389.65,7389.65,0],["2019-12-27",7389.65,7389.65,7389.65,7389.65,0],["2019-12-30",7389.65,7389.65,7389.65,7389.65,0],["2019-12-31",7389.65,7389.65,7389.65,7389.65,0],["2020-01-02",7389.65,7389.65,7389.65,7389.65,0],["2020-01-03",7389.65,7389.65,7389.65,7389.65,0],["2020-01-06",7389.65,7389.65,7389.65,7389.65,0],["2020-01-07",7389.65,7389.65,7389.65,7389.65,0],["2020-01-08",7389.65,7389.65,7389.65,7389.65,0],["2020-01-09",7389.65,7389.65,7389.65,7389.65,0],["2020-01-10",7389.65,7389.65,7389.65,7389.65,0],["2020-01-13",7389.65,7389.65,7389.65,7389.65,0],["2020-01-14",7389.65,7389.65,7389.65,7389.65,0],["2020-01-15",7389.65,7389.65,7389.65,7389.65,0],["2020-01-16",7389.65,7389.65,7389.65,7389.65,0],["2020-01-17",7389.65,7389.65,7389.65,7389.65,0],["2020-01-20",7389.65,7389.65,7389.65,7389.65,0],["2020-01-21",7389.65,7389.65,7389.65,7389.65,0],["2020-01-22",7389.65,7389.65,7389.65,7389.65,0],["2020-01-30",7389.65,7389.65,7389.65,7389.65,0],["2020-01-31",7389.65,7389.65,7389.65,7389.65,0],["2020-02-03",7389.65,7389.65,7389.65,7389.65,0],["2020-02-04",7389.65,7389.65,7389.65,7389.65,0],["2020-02-05",7389.65,7389.65,7389.65,7389.65,0],["2020-02-06",7389.65,7389.65,7389.65,7389.65,0],["2020-02-07",7389.65,7389.65,7389.65,7389.65,0],["2020-02-10",7389.65,7389.65,7389.65,7389.65,0],["2020-02-11",7389.65,7389.65,7389.65,7389.65,0],["2020-02-12",7389.65,7389.65,7389.65,7389.65,0],["2020-02-13",7389.65,7389.65,7389.65,7389.65,0],["2020-02-14",7389.65,7389.65,7389.65,7389.65,0],["2020-02-17",7389.65,7389.65,7389.65,7389.65,0],["2020-02-18",7389.65,7389.65,7389.65,7389.65,0],["2020-02-19",7389.65,7389.65,7389.65,7389.65,0],["2020-02-20",7389.65,7389.65,7389.65,7389.65,0],["2020-02-21",7389.65,7389.65,7389.65,7389.65,0],["2020-02-24",7389.65,7389.65,7389.65,7389.65,0],["2020-02-25",7389.65,7389.65,7389.65,7389.65,0],["2020-02-26",7389.65,7389.65,7389.65,7389.65,0],["2020-02-27",7389.65,7389.65,7389.65,7389.65,0],["2020-02-28",7389.65,7389.65,7389.65,7389.65,0],["2020-03-02",7389.65,7389.65,7389.65,7389.65,0],["2020-03-03",7389.65,7389.65,7389.65,7389.65,0],["2020-03-04",7389.65,7389.65,7389.65,7389.65,0],["2020-03-05",7389.65,7389.65,7389.65,7389.65,0],["2020-03-06",7389.65,7389.65,7389.65,7389.65,0],["2020-03-09",7389.65,7389.65,7389.65,7389.65,0],["2020-03-10",7389.65,7389.65,7389.65,7389.65,0],["2020-03-11",7389.65,7389.65,7389.65,7389.65,0],["2020-03-12",7389.65,7389.65,7389.65,7389.65,0],["2020-03-13",7389.65,7389.65,7389.65,7389.65,0],["2020-03-16",7389.65,7389.65,7389.65,7389.65,0],["2020-03-17",7389.65,7389.65,7389.65,7389.65,0],["2020-03-18",7389.65,7389.65,7389.65,7389.65,0],["2020-03-19",7389.65,7389.65,7389.65,7389.65,0],["2020-03-20",7389.65,7389.65,7389.65,7389.65,0],["2020-03-23",7389.65,7389.65,7389.65,7389.65,0],["2020-03-24",7389.65,7389.65,7389.65,7389.65,0],["2020-03-25",7389.65,7389.65,7389.65,7389.65,0],["2020-03-26",7389.65,7389.65,7389.65,7389.65,0],["2020-03-27",7389.65,7389.65,7389.65,7389.65,0],["2020-03-30",7389.65,7389.65,7389.65,7389.65,0],["2020-03-31",7389.65,7389.65,7389.65,7389.65,0],["2020-04-01",7389.65,7389.65,7389.65,7389.65,0],["2020-04-03",7389.65,7389.65,7389.65,7389.65,0],["2020-04-06",7389.65,7389.65,7389.65,7389.65,0],["2020-04-07",7389.65,7389.65,7389.65,7389.65,0],["2020-04-08",7389.65,7389.65,7389.65,7389.65,0],["2020-04-09",7389.65,7389.65,7389.65,7389.65,0],["2020-04-10",7389.65,7389.65,7389.65,7389.65,0],["2020-04-13",7389.65,7389.65,7389.65,7389.65,0],["2020-04-14",7389.65,7389.65,7389.65,7389.65,0],["2020-04-15",7389.65,7389.65,7389.65,7389.65,0],["2020-04-16",7389.65,7389.65,7389.65,7389.65,0],["2020-04-17",7389.65,7389.65,7389.65,7389.65,0],["2020-04-20",7389.65,7389.65,7389.65,7389.65,0],["2020-04-21",7389.65,7389.65,7389.65,7389.65,0],["2020-04-22",7389.65,7389.65,7389.65,7389.65,0],["2020-04-23",7389.65,7389.65,7389.65,7389.65,0],["2020-04-24",7389.65,7389.65,7389.65,7389.65,0],["2020-04-27",7389.65,7389.65,7389.65,7389.65,0],["2020-04-28",7389.65,7389.65,7389.65,7389.65,0],["2020-04-29",7389.65,7389.65,7389.65,7389.65,0],["2020-05-04",7389.65,7389.65,7389.65,7389.65,0],["2020-05-05",7389.65,7389.65,7389.65,7389.65,0],["2020-05-06",7389.65,7389.65,7389.65,7389.65,0],["2020-05-07",7389.65,7389.65,7389.65,7389.65,0],["2020-05-08",7389.65,7389.65,7389.65,7389.65,0],["2020-05-11",7389.65,7389.65,7389.65,7389.65,0],["2020-05-12",7389.65,7389.65,7389.65,7389.65,0],["2020-05-13",7389.65,7389.65,7389.65,7389.65,0],["2020-05-14",7389.65,7389.65,7389.65,7389.65,0],["2020-05-15",7389.65,7389.65,7389.65,7389.65,0],["2020-05-18",7389.65,7389.65,7389.65,7389.65,0],["2020-05-19",7389.65,7389.65,7389.65,7389.65,0],["2020-05-20",7389.65,7389.65,7389.65,7389.65,0],["2020-05-21",7389.65,7389.65,7389.65,7389.65,0],["2020-05-22",7389.65,7389.65,7389.65,7389.65,0],["2020-05-25",7389.65,7389.65,7389.65,7389.65,0],["2020-05-26",7389.65,7389.65,7389.65,7389.65,0],["2020-05-27",7389.65,7389.65,7389.65,7389.65,0],["2020-05-28",7389.65,7389.65,7389.65,7389.65,0],["2020-05-29",7389.65,7389.65,7389.65,7389.65,0],["2020-06-01",7389.65,7389.65,7389.65,7389.65,0],["2020-06-02",7389.65,7389.65,7389.65,7389.65,0],["2020-06-03",7389.65,7389.65,7389.65,7389.65,0],["2020-06-04",7389.65,7389.65,7389.65,7389.65,0],["2020-06-05",7389.65,7389.65,7389.65,7389.65,0],["2020-06-08",7389.65,7389.65,7389.65,7389.65,0],["2020-06-09",7389.65,7389.65,7389.65,7389.65,0],["2020-06-10",7389.65,7389.65,7389.65,7389.65,0],["2020-06-11",7389.65,7389.65,7389.65,7389.65,0],["2020-06-12",7389.65,7389.65,7389.65,7389.65,0],["2020-06-15",7389.65,7389.65,7389.65,7389.65,0],["2020-06-16",7389.65,7389.65,7389.65,7389.65,0],["2020-06-17",7389.65,7389.65,7389.65,7389.65,0],["2020-06-18",7389.65,7389.65,7389.65,7389.65,0],["2020-06-19",7389.65,7389.65,7389.65,7389.65,0],["2020-06-22",7389.65,7389.65,7389.65,7389.65,0],["2020-06-23",7389.65,7389.65,7389.65,7389.65,0],["2020-06-24",7389.65,7389.65,7389.65,7389.65,0],["2020-06-25",7389.65,7389.65,7389.65,7389.65,0],["2020-06-26",7389.65,7389.65,7389.65,7389.65,0],["2020-06-29",7389.65,7389.65,7389.65,7389.65,0],["2020-06-30",7389.65,7389.65,7389.65,7389.65,0],["2020-07-01",7389.65,7389.65,7389.65,7389.65,0],["2020-07-02",7389.65,7389.65,7389.65,7389.65,0],["2020-07-03",7389.65,7389.65,7389.65,7389.65,0],["2020-07-06",7389.65,7389.65,7389.65,7389.65,0],["2020-07-07",7389.65,7389.65,7389.65,7389.65,0],["2020-07-08",7389.65,7389.65,7389.65,7389.65,0],["2020-07-09",7389.65,7389.65,7389.65,7389.65,0],["2020-07-10",7389.65,7389.65,7389.65,7389.65,0],["2020-07-13",7389.65,7389.65,7389.65,7389.65,0],["2020-07-14",7389.65,7389.65,7389.65,7389.65,0],["2020-07-15",7389.65,7389.65,7389.65,7389.65,0],["2020-07-16",7389.65,7389.65,7389.65,7389.65,0],["2020-07-17",7389.65,7389.65,7389.65,7389.65,0],["2020-07-20",7389.65,7389.65,7389.65,7389.65,0],["2020-07-21",7389.65,7389.65,7389.65,7389.65,0],["2020-07-22",7389.65,7389.65,7389.65,7389.65,0],["2020-07-23",7389.65,7389.65,7389.65,7389.65,0],["2020-07-24",7389.65,7389.65,7389.65,7389.65,0],["2020-07-27",7389.65,7389.65,7389.65,7389.65,0],["2020-07-28",7389.65,7389.65,7389.65,7389.65,0],["2020-07-29",7389.65,7389.65,7389.65,7389.65,0],["2020-07-30",7389.65,7389.65,7389.65,7389.65,0],["2020-07-31",7389.65,7389.65,7389.65,7389.65,0],["2020-08-03",7389.65,7389.65,7389.65,7389.65,0],["2020-08-04",7389.65,7389.65,7389.65,7389.65,0],["2020-08-05",7389.65,7389.65,7389.65,7389.65,0],["2020-08-06",7389.65,7389.65,7389.65,7389.65,0],["2020-08-07",5818.62,5818.62,5818.62,5818.62,100],["2020-08-10",5818.62,5818.62,5818.62,5818.62,0],["2020-08-11",5818.62,5818.62,5818.62,5818.62,0],["2020-08-12",5818.62,5818.62,5818.62,5818.62,0],["2020-08-13",5818.62,5818.62,5818.62,5818.62,0],["2020-08-14",5818.62,5818.62,5818.62,5818.62,0],["2020-08-17",5818.62,5818.62,5818.62,5818.62,0],["2020-08-18",5818.62,5818.62,5818.62,5818.62,0],["2020-08-19",5818.62,5818.62,5818.62,5818.62,0],["2020-08-20",5818.62,5818.62,5818.62,5818.62,0],["2020-08-21",5818.62,5818.62,5818.62,5818.62,0],["2020-08-24",5818.62,5818.62,5818.62,5818.62,0],["2020-08-25",5236.76,5236.76,5236.76,5236.76,1000],["2020-08-26",4538.53,4538.53,4538.53,4538.53,200],["2020-08-27",4538.53,4538.53,4538.53,4538.53,0],["2020-08-28",4538.53,4538.53,4538.53,4538.53,0],["2020-08-31",4538.53,4538.53,4538.53,4538.53,0],["2020-09-01",4538.53,4538.53,4538.53,4538.53,0],["2020-09-03",4887.64,4887.64,4887.64,4887.64,500],["2020-09-04",5527.69,5527.69,5527.69,5527.69,200],["2020-09-07",5527.69,5527.69,5527.69,5527.69,0],["2020-09-08",5527.69,5527.69,5527.69,5527.69,0],["2020-09-09",5527.69,5527.69,5527.69,5527.69,0],["2020-09-10",5527.69,5527.69,5527.69,5527.69,0],["2020-09-11",5527.69,5527.69,5527.69,5527.69,0],["2020-09-14",5527.69,5527.69,5527.69,5527.69,0],["2020-09-15",5527.69,5527.69,5527.69,5527.69,0],["2020-09-16",5527.69,5527.69,5527.69,5527.69,0],["2020-09-17",5527.69,5527.69,5527.69,5527.69,0],["2020-09-18",5527.69,5527.69,5527.69,5527.69,0],["2020-09-21",5527.69,5527.69,5527.69,5527.69,0],["2020-09-22",5527.69,5527.69,5527.69,5527.69,0],["2020-09-23",5527.69,5527.69,5527.69,5527.69,0],["2020-09-24",5527.69,5527.69,5527.69,5527.69,0],["2020-09-25",5527.69,5527.69,5527.69,5527.69,0],["2020-09-28",5527.69,5527.69,5527.69,5527.69,0],["2020-09-29",5527.69,5527.69,5527.69,5527.69,0],["2020-09-30",5527.69,5527.69,5527.69,5527.69,0],["2020-10-01",5527.69,5527.69,5527.69,5527.69,0],["2020-10-02",5527.69,5527.69,5527.69,5527.69,0],["2020-10-05",5527.69,5527.69,5527.69,5527.69,0],["2020-10-06",5527.69,5527.69,5527.69,5527.69,0],["2020-10-07",5527.69,5527.69,5527.69,5527.69,0],["2020-10-08",5527.69,5527.69,5527.69,5527.69,0],["2020-10-09",5527.69,5527.69,5527.69,5527.69,0],["2020-10-12",5527.69,5527.69,5527.69,5527.69,0],["2020-10-13",5527.69,5527.69,5527.69,5527.69,0],["2020-10-14",5527.69,5527.69,5527.69,5527.69,0],["2020-10-15",5527.69,5527.69,5527.69,5527.69,0],["2020-10-16",5527.69,5527.69,5527.69,5527.69,0],["2020-10-19",5527.69,5527.69,5527.69,5527.69,0],["2020-10-20",5527.69,5527.69,5527.69,5527.69,0],["2020-10-21",5527.69,5527.69,5527.69,5527.69,0],["2020-10-22",5527.69,5527.69,5527.69,5527.69,0],["2020-10-23",5527.69,5527.69,5527.69,5527.69,0],["2020-10-26",5527.69,5527.69,5527.69,5527.69,0],["2020-10-27",5527.69,5527.69,5527.69,5527.69,0],["2020-10-28",5527.69,5527.69,5527.69,5527.69,0],["2020-10-29",5527.69,5527.69,5527.69,5527.69,0],["2020-10-30",5527.69,5527.69,5527.69,5527.69,0],["2020-11-02",5527.69,5527.69,5527.69,5527.69,0],["2020-11-03",5527.69,5527.69,5527.69,5527.69,0],["2020-11-04",5527.69,5527.69,5527.69,5527.69,0],["2020-11-05",5527.69,5527.69,5527.69,5527.69,0],["2020-11-06",5527.69,5527.69,5527.69,5527.69,0],["2020-11-09",5527.69,5527.69,5527.69,5527.69,0],["2020-11-10",5527.69,5527.69,5527.69,5527.69,0],["2020-11-11",5527.69,5527.69,5527.69,5527.69,0],["2020-11-12",5527.69,5527.69,5527.69,5527.69,0],["2020-11-13",5527.69,5527.69,5527.69,5527.69,0],["2020-11-16",5527.69,5527.69,5527.69,5527.69,0],["2020-11-17",5527.69,5527.69,5527.69,5527.69,0],["2020-11-18",5527.69,5527.69,5527.69,5527.69,0],["2020-11-19",5527.69,5527.69,5527.69,5527.69,0],["2020-11-20",5527.69,5527.69,5527.69,5527.69,0],["2020-11-23",5527.69,5527.69,5527.69,5527.69,0],["2020-11-24",5527.69,5527.69,5527.69,5527.69,0],["2020-11-25",5527.69,5527.69,5527.69,5527.69,0],["2020-11-26",5527.69,5527.69,5527.69,5527.69,0],["2020-11-27",5527.69,5527.69,5527.69,5527.69,0],["2020-11-30",5527.69,5527.69,5527.69,5527.69,0],["2020-12-01",5527.69,5527.69,5527.69,5527.69,0],["2020-12-02",5527.69,5527.69,5527.69,5527.69,0],["2020-12-03",5527.69,5527.69,5527.69,5527.69,0],["2020-12-04",5527.69,5527.69,5527.69,5527.69,0],["2020-12-07",5527.69,5527.69,5527.69,5527.69,0],["2020-12-08",5527.69,5527.69,5527.69,5527.69,0],["2020-12-09",5527.69,5527.69,5527.69,5527.69,0],["2020-12-10",5527.69,5527.69,5527.69,5527.69,0],["2020-12-11",5527.69,5527.69,5527.69,5527.69,0],["2020-12-14",5527.69,5527.69,5527.69,5527.69,0],["2020-12-15",5527.69,5527.69,5527.69,5527.69,0],["2020-12-16",5527.69,5527.69,5527.69,5527.69,0],["2020-12-17",5527.69,5527.69,5527.69,5527.69,0],["2020-12-18",5527.69,5527.69,5527.69,5527.69,0],["2020-12-21",5527.69,5527.69,5527.69,5527.69,0],["2020-12-22",5527.69,5527.69,5527.69,5527.69,0],["2020-12-23",5527.69,5527.69,5527.69,5527.69,0],["2020-12-24",5527.69,5527.69,5527.69,5527.69,0],["2020-12-25",5527.69,5527.69,5527.69,5527.69,0],["2020-12-28",5527.69,5527.69,5527.69,5527.69,0],["2020-12-29",7738.77,7738.77,7738.77,7738.77,200],["2020-12-30",7738.77,7738.77,7738.77,7738.77,0],["2020-12-31",7738.77,7738.77,7738.77,7738.77,0],["2021-01-04",7738.77,7738.77,7738.77,7738.77,0],["2021-01-05",7738.77,7738.77,7738.77,7738.77,100],["2021-01-06",7738.77,7738.77,7738.77,7738.77,0],["2021-01-07",7738.77,7738.77,7738.77,7738.77,0],["2021-01-08",7273.28,7273.28,6633.23,6633.23,200],["2021-01-11",6982.35,6982.35,6982.35,6982.35,0],["2021-01-12",6982.35,6982.35,6982.35,6982.35,0],["2021-01-13",5935.0,6051.37,5935.0,6051.37,2000],["2021-01-14",5993.18,5993.18,5993.18,5993.18,500],["2021-01-15",5993.18,5993.18,5527.69,5527.69,5000],["2021-01-18",5702.25,5702.25,5702.25,5702.25,0],["2021-01-19",5702.25,5702.25,5702.25,5702.25,0],["2021-01-20",5702.25,5702.25,5702.25,5702.25,0],["2021-01-21",5702.25,5702.25,5702.25,5702.25,0],["2021-01-22",5702.25,5702.25,5702.25,5702.25,0],["2021-01-25",5702.25,5702.25,5702.25,5702.25,0],["2021-01-26",5702.25,5702.25,5702.25,5702.25,0],["2021-01-27",5818.62,5818.62,5818.62,5818.62,8900],["2021-01-28",5818.62,5818.62,5818.62,5818.62,0],["2021-01-29",5818.62,5818.62,5818.62,5818.62,100],["2021-02-01",5818.62,5818.62,5818.62,5818.62,0],["2021-02-02",5818.62,5818.62,5818.62,5818.62,0],["2021-02-03",5818.62,5818.62,5818.62,5818.62,0],["2021-02-04",5818.62,5818.62,5818.62,5818.62,0],["2021-02-05",5818.62,5818.62,5818.62,5818.62,0],["2021-02-08",5818.62,5818.62,5818.62,5818.62,0],["2021-02-09",5818.62,5818.62,5818.62,5818.62,0],["2021-02-17",5818.62,6691.42,5818.62,5935.0,5800],["2021-02-18",6691.42,6691.42,6691.42,6691.42,100],["2021-02-19",6691.42,7506.03,6691.42,7506.03,5300],["2021-02-22",7273.28,7273.28,7273.28,7273.28,5800],["2021-02-23",7855.14,8320.63,7855.14,8320.63,11300],["2021-02-24",9135.24,9484.36,9135.24,9484.36,33000],["2021-02-25",10880.83,10880.83,10880.83,10880.83,13500],["2021-02-26",12510.04,12510.04,11637.25,12219.11,9300],["2021-03-01",11637.25,11637.25,10415.34,10473.52,11500],["2021-03-02",10473.52,12277.3,9309.8,12277.3,7700],["2021-03-03",10880.83,10880.83,10822.64,10880.83,4500],["2021-03-04",11637.25,12219.11,11637.25,12219.11,6300],["2021-03-05",12219.11,13382.84,11986.37,12219.11,7500],["2021-03-08",12044.55,13091.9,11695.43,13091.9,13300],["2021-03-09",12975.53,12975.53,12219.11,12568.23,700],["2021-03-10",11753.62,11753.62,11346.32,11346.32,3400],["2021-03-11",11229.94,11229.94,11055.39,11055.39,800],["2021-03-12",10880.83,10880.83,10822.64,10822.64,300],["2021-03-15",10706.27,10706.27,10473.52,10473.52,3900],["2021-03-16",10473.52,11637.25,10473.52,11637.25,700],["2021-03-17",11637.25,11637.25,11637.25,11637.25,100],["2021-03-18",11579.06,11579.06,10706.27,10822.64,3600],["2021-03-19",10939.01,11055.39,10822.64,10822.64,8400],["2021-03-22",11637.25,12510.04,11637.25,12219.11,5200],["2021-03-23",12044.55,12044.55,12044.55,12044.55,0],["2021-03-24",11637.25,11928.18,11055.39,11928.18,7600],["2021-03-25",11462.69,11462.69,11462.69,11462.69,0],["2021-03-26",11462.69,11462.69,11462.69,11462.69,0],["2021-03-29",9891.66,11055.39,9891.66,11055.39,500],["2021-03-30",10764.45,10764.45,10764.45,10764.45,900],["2021-03-31",10531.71,10531.71,10473.52,10473.52,3200],["2021-04-01",10473.52,11637.25,10473.52,11637.25,10900],["2021-04-02",11346.32,11346.32,11346.32,11346.32,100],["2021-04-05",11055.39,11637.25,11055.39,11055.39,6600],["2021-04-06",12800.97,12800.97,12510.04,12742.79,3800],["2021-04-07",12742.79,14546.56,10880.83,11637.25,8400],["2021-04-08",13324.65,13382.84,10473.52,10822.64,12500],["2021-04-09",12684.6,12684.6,10531.71,12626.41,3300],["2021-04-12",12335.48,12335.48,10531.71,11637.25,1000],["2021-04-13",12800.97,12800.97,10648.08,11928.18,3200],["2021-04-14",13906.51,13906.51,11928.18,11928.18,1000],["2021-04-15",11869.99,13266.46,11869.99,12800.97,9000],["2021-04-16",12800.97,12800.97,11288.13,12510.04,13200],["2021-04-19",13324.65,13324.65,12742.79,12742.79,300],["2021-04-20",11229.94,12510.04,11229.94,12219.11,3000],["2021-04-22",11695.43,11695.43,11695.43,11695.43,0],["2021-04-23",10473.52,13441.02,10473.52,12626.41,12600],["2021-04-26",12102.74,13848.33,11869.99,12742.79,6900],["2021-04-27",11928.18,12975.53,11753.62,12975.53,2300],["2021-04-28",11637.25,13266.46,11637.25,13266.46,14700],["2021-04-29",13382.84,13382.84,13382.84,13382.84,2300],["2021-05-04",12335.48,14488.37,12335.48,14488.37,1600],["2021-05-05",13382.84,14197.44,13382.84,13382.84,2700],["2021-05-06",13441.02,15419.35,13441.02,15419.35,12600],["2021-05-07",16699.45,16699.45,16641.27,16699.45,1005600],["2021-05-10",19201.46,19201.46,19201.46,19201.46,2100],["2021-05-11",20365.18,22052.59,20365.18,22052.59,42900],["2021-05-12",21528.91,22110.77,18677.78,19608.76,11200],["2021-05-13",19608.76,19608.76,19608.76,19608.76,100],["2021-05-14",18386.85,18619.6,16815.82,17106.76,8100],["2021-05-17",15244.8,16583.08,15244.8,16583.08,21600],["2021-05-18",15826.66,18154.11,15826.66,18037.73,13400],["2021-05-19",16175.78,18037.73,16175.78,18037.73,1700],["2021-05-20",15419.35,16874.01,15419.35,16874.01,4000],["2021-05-21",16583.08,17455.87,16583.08,17455.87,4900],["2021-05-24",16815.82,17572.24,16815.82,17455.87,27200],["2021-05-25",17455.87,19201.46,16641.27,18328.67,20600],["2021-05-26",17514.06,18270.48,17455.87,18037.73,5500],["2021-05-27",18270.48,18270.48,17281.31,17455.87,7800],["2021-05-28",17514.06,18037.73,17455.87,17455.87,10300],["2021-05-31",17164.94,20132.44,17164.94,17979.55,4800],["2021-06-01",18037.73,18037.73,17455.87,17746.8,16700],["2021-06-02",17164.94,17688.62,17164.94,17688.62,26100],["2021-06-03",17455.87,20074.25,17455.87,17921.36,3900],["2021-06-04",17455.87,17921.36,17455.87,17746.8,12300],["2021-06-07",17746.8,20132.44,17455.87,17455.87,16400],["2021-06-08",20132.44,20132.44,16932.2,18037.73,7600],["2021-06-09",17164.94,18037.73,16874.01,18037.73,9800],["2021-06-10",18037.73,18619.6,17688.62,18619.6,6100],["2021-06-11",18154.11,19492.39,18037.73,19492.39,13500],["2021-06-14",18619.6,18735.97,18619.6,18735.97,14600],["2021-06-15",18619.6,21470.72,18619.6,20888.86,14200],["2021-06-16",19783.32,19783.32,19259.65,19783.32,14600],["2021-06-17",19317.83,22052.59,18735.97,22052.59,22400],["2021-06-18",19783.32,20947.05,19783.32,20365.18,12800],["2021-06-21",23274.5,23274.5,19201.46,20365.18,15600],["2021-06-22",19666.95,20365.18,18328.67,20365.18,25400],["2021-06-23",19201.46,20074.25,19201.46,19783.32,6600],["2021-06-24",20947.05,20947.05,19201.46,19783.32,10300],["2021-06-25",20947.05,20947.05,19201.46,20365.18,31700],["2021-06-28",20365.18,20365.18,18619.6,19492.39,18200],["2021-06-29",19085.09,19783.32,18619.6,19201.46,8200],["2021-06-30",18910.53,19201.46,18910.53,18968.71,13000],["2021-07-01",19143.27,19143.27,18735.97,19085.09,6500],["2021-07-02",18910.53,18910.53,18619.6,18735.97,14500],["2021-07-05",18619.6,20074.25,18619.6,18735.97,11500],["2021-07-06",19783.32,20365.18,18619.6,18619.6,4600],["2021-07-07",18037.73,18910.53,18037.73,18910.53,28700],["2021-07-08",18328.67,18910.53,18328.67,18910.53,3100],["2021-07-09",18619.6,18619.6,18619.6,18619.6,4400],["2021-07-12",18037.73,18037.73,17455.87,18037.73,12900],["2021-07-13",19085.09,19085.09,17746.8,18154.11,2300],["2021-07-14",17455.87,18037.73,17455.87,18037.73,4400],["2021-07-15",17746.8,18328.67,17746.8,18328.67,5700],["2021-07-16",18037.73,18619.6,17455.87,18619.6,8700],["2021-07-19",17455.87,18910.53,17455.87,18037.73,1400],["2021-07-20",18619.6,18619.6,17455.87,18037.73,5000],["2021-07-21",17979.55,18619.6,17804.99,17804.99,1600],["2021-07-22",18270.48,18270.48,18037.73,18212.29,10200],["2021-07-23",18037.73,18037.73,18037.73,18037.73,0],["2021-07-26",18037.73,18328.67,18037.73,18328.67,4200],["2021-07-27",18328.67,19201.46,18037.73,18619.6,33200],["2021-07-28",18386.85,19492.39,18328.67,19492.39,19200],["2021-07-29",20365.18,20423.37,19317.83,19608.76,26700],["2021-07-30",19492.39,19666.95,19201.46,19492.39,12800],["2021-08-02",19201.46,19492.39,19201.46,19492.39,8000],["2021-08-03",19201.46,19608.76,19201.46,19492.39,10200],["2021-08-04",19783.32,20074.25,19550.58,20016.07,13300],["2021-08-05",20074.25,20365.18,20074.25,20248.81,19100],["2021-08-06",20248.81,23332.68,20248.81,22401.7,77600],["2021-08-09",22110.77,22692.63,21587.1,22692.63,16100],["2021-08-10",21587.1,21819.84,21528.91,21645.28,14400],["2021-08-11",21587.1,22634.45,21354.35,22343.52,14600],["2021-08-12",21819.84,21819.84,21412.54,21819.84,8500],["2021-08-13",21819.84,22110.77,20074.25,21354.35,39400],["2021-08-16",20656.12,21470.72,20656.12,21412.54,13300],["2021-08-17",21121.61,21237.98,20714.3,21237.98,5400],["2021-08-18",20481.56,21528.91,20365.18,21412.54,9100],["2021-08-19",21528.91,21528.91,20656.12,20947.05,2400],["2021-08-20",20539.74,20888.86,20074.25,20830.67,31000],["2021-08-23",20830.67,20947.05,20365.18,20888.86,8600],["2021-08-24",21247.98,22194.97,20419.37,21899.03,13600],["2021-08-25",22194.97,22194.97,21070.42,21780.66,2400],["2021-08-26",21899.03,21899.03,21011.24,21721.47,12300],["2021-08-27",20715.3,21603.1,20715.3,21603.1,9000],["2021-08-30",21603.1,24325.68,21603.1,23260.33,35300],["2021-08-31",23674.63,24207.31,23378.7,23970.56,29100],["2021-09-01",23615.44,24384.87,23615.44,24207.31,17900],["2021-09-06",23082.77,26693.15,23082.77,24858.36,12000],["2021-09-07",24562.43,24739.99,23733.82,24562.43,10800],["2021-09-08",24029.75,24266.5,23733.82,24266.5,7000],["2021-09-09",23733.82,23970.56,23378.7,23970.56,2800],["2021-09-10",23556.26,23674.63,23378.7,23497.07,6000],["2021-09-13",23497.07,23497.07,23082.77,23437.88,6900],["2021-09-14",23437.88,23674.63,23082.77,23260.33,11600],["2021-09-15",23260.33,25450.23,23260.33,24029.75,20800],["2021-09-16",24088.94,27699.32,24088.94,27699.32,94500],["2021-09-17",30658.65,30717.83,27758.51,28823.86,48000],["2021-09-20",28942.24,29001.42,27817.69,28883.05,17900],["2021-09-21",26633.96,27699.32,26633.96,27107.45,59000],["2021-09-22",27817.69,29593.29,26633.96,29593.29,93000],["2021-09-23",30777.02,30777.02,29593.29,30185.15,29300],["2021-09-24",29593.29,29889.22,28172.81,29474.92,7800],["2021-09-27",29001.42,29001.42,27285.01,27699.32,30700],["2021-09-28",26752.33,28350.37,26693.15,28350.37,14500],["2021-09-29",27225.83,28350.37,27107.45,28113.62,2800],["2021-09-30",27817.69,28350.37,27462.57,28350.37,9100],["2021-10-01",28823.86,28823.86,26989.08,28232.0,13600],["2021-10-04",27936.06,29297.36,27936.06,28409.56,16300],["2021-10-05",28409.56,28942.24,28113.62,28113.62,13100],["2021-10-06",28350.37,28409.56,27876.88,28291.18,15500],["2021-10-07",28113.62,28172.81,27521.76,27995.25,25800],["2021-10-08",27817.69,28172.81,27580.95,28172.81,13700],["2021-10-11",28113.62,28172.81,27580.95,27936.06,9900],["2021-10-12",27817.69,27876.88,27580.95,27699.32,13500],["2021-10-13",27640.13,27817.69,27521.76,27758.51,17000],["2021-10-14",28705.49,29001.42,28350.37,28942.24,44700],["2021-10-15",29001.42,30185.15,29001.42,29711.66,49200],["2021-10-18",29889.22,34209.84,29889.22,33677.16,47500],["2021-10-19",33144.48,34920.08,33144.48,33736.35,61900],["2021-10-20",32552.62,34328.22,32552.62,33381.23,35800],["2021-10-21",33736.35,33736.35,31960.75,32552.62,19200],["2021-10-22",31428.07,32789.36,31428.07,32730.18,13500],["2021-10-25",33144.48,33144.48,32315.87,32375.06,11100],["2021-10-26",32552.62,32848.55,31960.75,32848.55,10700],["2021-10-27",33144.48,33736.35,32848.55,33677.16,25400],["2021-10-28",32611.8,33617.98,32611.8,33617.98,12300],["2021-10-29",33617.98,34150.66,33085.3,33736.35,74200],["2021-11-01",33440.42,34920.08,31960.75,33144.48,22200],["2021-11-02",32434.24,33440.42,30777.02,33440.42,30500],["2021-11-03",33440.42,33440.42,30954.58,31901.57,27100],["2021-11-04",30895.39,31842.38,30895.39,31842.38,4000],["2021-11-05",31605.63,31605.63,30895.39,31368.89,6900],["2021-11-08",31309.7,31309.7,30777.02,31250.51,19900],["2021-11-09",30895.39,31250.51,30777.02,31250.51,9400],["2021-11-10",31013.77,31013.77,30717.83,30777.02,27300],["2021-11-11",30777.02,31309.7,30303.53,31132.14,18200],["2021-11-12",30895.39,33617.98,30895.39,33144.48,14400],["2021-11-15",36577.31,36577.31,31487.26,32552.62,5500],["2021-11-16",32493.43,32552.62,31664.82,32256.69,14600],["2021-11-17",30777.02,32138.31,30777.02,32138.31,12000],["2021-11-18",30185.15,31901.57,30185.15,30954.58,24400],["2021-11-19",30244.34,30244.34,29889.22,29889.22,19100],["2021-11-22",29889.22,30066.78,29060.61,29593.29,10700],["2021-11-23",28468.74,30066.78,28468.74,29297.36,6700],["2021-11-24",30125.97,30125.97,29060.61,29238.17,4000],["2021-11-25",29593.29,31072.95,29593.29,30777.02,17500],["2021-11-26",30185.15,30185.15,29593.29,29593.29,6000],["2021-11-29",29593.29,29948.41,29593.29,29889.22,3900],["2021-11-30",29948.41,30185.15,29889.22,30185.15,7000],["2021-12-01",30185.15,30481.09,30185.15,30244.34,7900],["2021-12-02",30303.53,30303.53,30185.15,30185.15,2800],["2021-12-03",30244.34,30244.34,30066.78,30066.78,3900],["2021-12-06",28468.74,29948.41,28468.74,29948.41,4200],["2021-12-07",29770.85,30185.15,29770.85,30185.15,7100],["2021-12-08",29948.41,29948.41,29948.41,29948.41,700],["2021-12-09",29593.29,29593.29,29474.92,29593.29,7500],["2021-12-10",29297.36,29593.29,29119.8,29178.98,3900],["2021-12-13",29356.54,29356.54,29001.42,29060.61,7800],["2021-12-14",29593.29,29889.22,29119.8,29119.8,6700],["2021-12-15",29593.29,29889.22,29534.1,29534.1,10900],["2021-12-16",29356.54,29711.66,29356.54,29711.66,9200],["2021-12-17",29652.48,29652.48,29534.1,29593.29,3700],["2021-12-20",29297.36,29593.29,29297.36,29593.29,22400],["2021-12-21",29593.29,29593.29,29593.29,29593.29,6900],["2021-12-22",29297.36,29297.36,29001.42,29001.42,3800],["2021-12-23",29119.8,29178.98,28646.3,29119.8,10600],["2021-12-24",28883.05,28883.05,28883.05,28883.05,8100],["2021-12-27",28883.05,31901.57,28883.05,31901.57,1600],["2021-12-28",29593.29,29593.29,28409.56,28468.74,12300],["2021-12-29",28468.74,28883.05,28468.74,28883.05,600],["2021-12-30",29297.36,29297.36,28468.74,28468.74,1600],["2021-12-31",29238.17,29297.36,29238.17,29238.17,2000],["2022-01-04",29238.17,29593.29,29001.42,29593.29,4700],["2022-01-05",29297.36,29593.29,29001.42,29001.42,3900],["2022-01-06",29297.36,29297.36,28527.93,29297.36,7600],["2022-01-07",28942.24,29001.42,28527.93,29001.42,4000],["2022-01-10",27817.69,29001.42,27817.69,28409.56,6600],["2022-01-11",28705.49,28705.49,28409.56,28705.49,8000],["2022-01-12",28409.56,29593.29,28409.56,29593.29,4900],["2022-01-13",29593.29,29593.29,28705.49,28705.49,1100],["2022-01-14",28587.12,28587.12,28409.56,28587.12,7700],["2022-01-17",27285.01,29474.92,27225.83,29474.92,2800],["2022-01-18",28883.05,28883.05,28646.3,28646.3,200],["2022-01-19",24562.43,28468.74,24562.43,28468.74,2300],["2022-01-20",27936.06,28942.24,26693.15,28942.24,500],["2022-01-21",29534.1,29534.1,27817.69,28705.49,3400],["2022-01-24",28054.44,28409.56,28054.44,28409.56,500],["2022-01-25",28705.49,28705.49,26101.28,28705.49,500],["2022-01-26",28172.81,29356.54,28172.81,28942.24,1000],["2022-01-27",28527.93,28527.93,28527.93,28527.93,0],["2022-01-28",28527.93,28527.93,28527.93,28527.93,0],["2022-02-07",29474.92,29474.92,29474.92,29474.92,100],["2022-02-08",29474.92,29474.92,29474.92,29474.92,0],["2022-02-09",29474.92,29474.92,29474.92,29474.92,0],["2022-02-10",27876.88,29297.36,27876.88,29060.61,2000],["2022-02-11",29060.61,29060.61,28291.18,28291.18,600],["2022-02-14",28291.18,29474.92,27817.69,27817.69,3100],["2022-02-15",27817.69,29001.42,27521.76,29001.42,4500],["2022-02-16",27817.69,29593.29,27817.69,29593.29,4900],["2022-02-17",28409.56,29297.36,28409.56,29297.36,300],["2022-02-18",29178.98,29178.98,27995.25,27995.25,10200],["2022-02-21",29534.1,29534.1,29297.36,29297.36,1700],["2022-02-22",29297.36,29474.92,29297.36,29474.92,200],["2022-02-23",29297.36,29889.22,29297.36,29415.73,14400],["2022-02-24",29474.92,29593.29,28764.68,29001.42,41600],["2022-02-25",29001.42,29415.73,28705.49,29001.42,2100],["2022-02-28",29178.98,29178.98,28764.68,28942.24,8400],["2022-03-01",28942.24,28942.24,28527.93,28527.93,2700],["2022-03-02",29593.29,29593.29,28764.68,28764.68,300],["2022-03-03",29593.29,30185.15,28942.24,30185.15,26900],["2022-03-04",30185.15,32552.62,30125.97,30954.58,30300],["2022-03-07",31368.89,33144.48,30836.21,33026.11,38200],["2022-03-08",33322.04,33440.42,32493.43,32552.62,48700],["2022-03-09",33677.16,37583.48,33144.48,35511.95,70500],["2022-03-10",32611.8,34979.27,32611.8,34387.4,18700],["2022-03-11",34328.22,34328.22,32315.87,33085.3,27300],["2022-03-14",32848.55,32848.55,30185.15,30303.53,50500],["2022-03-15",30185.15,30481.09,30185.15,30362.71,7700],["2022-03-16",30362.71,31309.7,30362.71,31013.77,11400],["2022-03-17",30954.58,32493.43,30954.58,32197.5,29900],["2022-03-18",32197.5,32848.55,31368.89,32434.24,20800],["2022-03-21",32493.43,32552.62,31428.07,32256.69,18700],["2022-03-22",31250.51,32197.5,31191.33,31191.33,11600],["2022-03-23",31428.07,31664.82,31132.14,31368.89,6100],["2022-03-24",31487.26,31842.38,31072.95,31072.95,9000],["2022-03-25",31368.89,31605.63,31309.7,31368.89,8400],["2022-03-28",31368.89,32256.69,31368.89,31368.89,9200],["2022-03-29",31368.89,31368.89,31309.7,31309.7,2400],["2022-03-30",30421.9,31072.95,30362.71,31072.95,4900],["2022-03-31",30836.21,31368.89,30836.21,30895.39,2000],["2022-04-01",29593.29,31191.33,29593.29,31132.14,6600],["2022-04-04",30777.02,30777.02,30362.71,30481.09,9300],["2022-04-05",30777.02,30777.02,30777.02,30777.02,7600],["2022-04-06",31960.75,31960.75,30658.65,30777.02,8000],["2022-04-07",30777.02,30777.02,29889.22,30481.09,6400],["2022-04-08",30244.34,31368.89,29889.22,31368.89,2700],["2022-04-12",30185.15,30244.34,30185.15,30185.15,4700],["2022-04-13",30481.09,30481.09,29593.29,29593.29,2300],["2022-04-14",29652.48,30185.15,29593.29,30125.97,2700],["2022-04-15",29593.29,29593.29,29593.29,29593.29,1100],["2022-04-18",27521.76,29593.29,27521.76,28409.56,16000],["2022-04-19",28409.56,28468.74,28409.56,28409.56,6000],["2022-04-20",28409.56,28409.56,28350.37,28409.56,7100],["2022-04-21",28409.56,28409.56,27225.83,28409.56,11000],["2022-04-22",28409.56,28409.56,27936.06,27936.06,3200],["2022-04-25",28350.37,28350.37,28350.37,28350.37,0],["2022-04-26",24858.36,28350.37,24858.36,28350.37,200],["2022-04-27",29001.42,29001.42,29001.42,29001.42,100],["2022-04-28",30185.15,30185.15,26989.08,29001.42,600],["2022-04-29",28409.56,29889.22,27225.83,29889.22,3700],["2022-05-04",27876.88,29889.22,27817.69,29889.22,2000],["2022-05-05",29593.29,29593.29,29534.1,29534.1,200],["2022-05-06",29001.42,29001.42,29001.42,29001.42,200],["2022-05-09",27817.69,27817.69,26633.96,27817.69,5700],["2022-05-10",26633.96,29001.42,25568.6,29001.42,2600],["2022-05-11",29001.42,29001.42,29001.42,29001.42,200],["2022-05-12",26633.96,26633.96,25746.16,25746.16,2300],["2022-05-13",24858.36,25450.23,24266.5,24266.5,5300],["2022-05-16",24799.18,24799.18,24799.18,24799.18,500],["2022-05-17",23970.56,27225.83,23733.82,27107.45,6700],["2022-05-18",27580.95,27580.95,26633.96,26633.96,1400],["2022-05-19",27403.39,27403.39,27403.39,27403.39,0],["2022-05-20",27403.39,27403.39,27403.39,27403.39,0],["2022-05-23",31368.89,31368.89,31368.89,31368.89,100],["2022-05-24",26693.15,26693.15,26693.15,26693.15,3000],["2022-05-25",23733.82,26515.59,23733.82,26515.59,4600],["2022-05-26",26338.03,26338.03,26338.03,26338.03,100],["2022-05-27",24976.74,24976.74,24917.55,24917.55,1000],["2022-05-30",27107.45,27107.45,25450.23,25450.23,700],["2022-05-31",24917.55,25864.53,24858.36,25864.53,1400],["2022-06-01",26042.09,26042.09,26042.09,26042.09,100],["2022-06-02",26042.09,26042.09,24917.55,24917.55,400],["2022-06-03",26633.96,26633.96,26042.09,26042.09,200],["2022-06-06",23733.82,24384.87,23733.82,24325.68,2100],["2022-06-07",25450.23,25450.23,24266.5,24266.5,3500],["2022-06-08",24384.87,24384.87,24266.5,24266.5,1100],["2022-06-09",24325.68,24325.68,24325.68,24325.68,500],["2022-06-10",24858.36,25686.97,24858.36,25686.97,1100],["2022-06-13",24266.5,25450.23,23674.63,23674.63,5100],["2022-06-14",25154.3,25154.3,25154.3,25154.3,100],["2022-06-15",24266.5,24266.5,24266.5,24266.5,500],["2022-06-16",24266.5,24266.5,24266.5,24266.5,0],["2022-06-17",23674.63,23674.63,23674.63,23674.63,1100],["2022-06-20",23970.56,23970.56,23970.56,23970.56,1200],["2022-06-21",23970.56,23970.56,23970.56,23970.56,0],["2022-06-22",23911.38,23911.38,23793.0,23793.0,1700],["2022-06-23",23852.19,23852.19,23082.77,23082.77,4300],["2022-06-24",27344.2,27344.2,23082.77,23082.77,600],["2022-06-27",23970.56,24029.75,23970.56,24029.75,800],["2022-06-28",24029.75,24266.5,23497.07,24266.5,4100],["2022-06-29",25272.67,25272.67,25272.67,25272.67,100],["2022-06-30",25272.67,25272.67,25272.67,25272.67,0],["2022-07-01",25272.67,25272.67,25272.67,25272.67,0],["2022-07-04",21603.1,23970.56,21603.1,23970.56,1400],["2022-07-05",23970.56,23970.56,23970.56,23970.56,300],["2022-07-06",23674.63,23674.63,23674.63,23674.63,500],["2022-07-07",23674.63,23674.63,23674.63,23674.63,0],["2022-07-08",26042.09,26042.09,26042.09,26042.09,100],["2022-07-11",24503.24,24503.24,24503.24,24503.24,100],["2022-07-12",23082.77,23141.95,23082.77,23082.77,1200],["2022-07-13",23082.77,23082.77,23082.77,23082.77,0],["2022-07-14",20123.44,23082.77,20123.44,23082.77,400],["2022-07-15",22135.78,23023.58,20715.3,22905.21,1600],["2022-07-18",23082.77,23674.63,23082.77,23674.63,200],["2022-07-19",23378.7,23378.7,23378.7,23378.7,0],["2022-07-20",23201.14,23201.14,22786.83,22786.83,400],["2022-07-21",22490.9,22905.21,22490.9,22905.21,400],["2022-07-22",23201.14,23201.14,20715.3,23023.58,1500],["2022-07-25",21839.85,21839.85,21839.85,21839.85,0],["2022-07-26",20478.56,21780.66,20478.56,21780.66,400],["2022-07-27",20833.68,22135.78,20833.68,21721.47,400],["2022-07-28",21011.24,22490.9,21011.24,22490.9,700],["2022-07-29",22727.65,22727.65,22727.65,22727.65,1000],["2022-08-01",22490.9,22490.9,21011.24,22490.9,400],["2022-08-02",22135.78,22135.78,22135.78,22135.78,200],["2022-08-03",20478.56,22431.71,20478.56,22431.71,5100],["2022-08-04",21780.66,22431.71,21780.66,22431.71,2500],["2022-08-05",21307.17,21307.17,21307.17,21307.17,100],["2022-08-08",21899.03,21899.03,21899.03,21899.03,100],["2022-08-09",21839.85,22431.71,21307.17,22431.71,800],["2022-08-10",22431.71,22431.71,22431.71,22431.71,1100],["2022-08-11",22313.34,22964.39,22313.34,22964.39,7300],["2022-08-12",22786.83,22786.83,22786.83,22786.83,0],["2022-08-15",21307.17,24266.5,21307.17,24266.5,2900],["2022-08-16",23852.19,23852.19,23852.19,23852.19,1500],["2022-08-17",24858.36,24858.36,24266.5,24266.5,2200],["2022-08-18",24266.5,24562.43,24266.5,24562.43,200],["2022-08-19",24444.06,24444.06,24444.06,24444.06,0],["2022-08-22",24384.87,24384.87,24384.87,24384.87,100],["2022-08-23",24384.87,24384.87,24384.87,24384.87,0],["2022-08-24",24384.87,24384.87,24384.87,24384.87,0],["2022-08-25",21366.35,23674.63,21011.24,23674.63,5200],["2022-08-26",21307.17,23674.63,21247.98,22727.65,1800],["2022-08-29",23698.91,24501.22,22217.73,24501.22,400],["2022-08-30",23637.2,24007.49,23637.2,24007.49,200],["2022-08-31",23822.34,23822.34,23822.34,23822.34,0],["2022-09-05",23822.34,23822.34,23822.34,23822.34,0],["2022-09-06",23822.34,23822.34,23822.34,23822.34,0],["2022-09-07",23822.34,23822.34,23822.34,23822.34,0],["2022-09-08",23822.34,23822.34,23822.34,23822.34,0],["2022-09-09",23822.34,23822.34,23822.34,23822.34,0],["2022-09-12",23822.34,23822.34,23822.34,23822.34,0],["2022-09-13",21106.84,22526.31,20983.41,22526.31,1400],["2022-09-14",21909.15,22217.73,21909.15,22217.73,3100],["2022-09-15",21600.57,25550.39,21600.57,22834.89,6200],["2022-09-16",22464.59,24686.37,22464.59,24686.37,1700],["2022-09-19",24439.5,24439.5,24439.5,24439.5,0],["2022-09-20",21106.84,24069.21,21106.84,24069.21,300],["2022-09-21",24069.21,24069.21,24069.21,24069.21,100],["2022-09-22",24069.21,24069.21,24069.21,24069.21,0],["2022-09-23",25920.69,25920.69,21600.57,24069.21,1300],["2022-09-26",25920.69,25920.69,25920.69,25920.69,900],["2022-09-27",22279.45,22279.45,22217.73,22217.73,300],["2022-09-28",23452.05,23452.05,23452.05,23452.05,100],["2022-09-29",21045.13,21045.13,21045.13,21045.13,200],["2022-09-30",23205.19,23205.19,21600.57,21600.57,600],["2022-10-03",20366.25,20674.83,20366.25,20674.83,600],["2022-10-04",21847.44,23452.05,21847.44,23452.05,500],["2022-10-05",22958.32,22958.32,22958.32,22958.32,0],["2022-10-06",20057.67,20057.67,20057.67,20057.67,100],["2022-10-07",21600.57,21600.57,19749.09,21600.57,1600],["2022-10-10",21538.86,21538.86,19749.09,21538.86,6700],["2022-10-11",20674.83,20674.83,20366.25,20366.25,300],["2022-10-12",22217.73,22217.73,22217.73,22217.73,3000],["2022-10-13",22217.73,22217.73,22217.73,22217.73,0],["2022-10-14",19563.95,19749.09,19563.95,19687.38,5600],["2022-10-17",20859.98,20859.98,20859.98,20859.98,2800],["2022-10-18",23945.78,23945.78,18021.05,22217.73,5100],["2022-10-19",22834.89,22834.89,21106.84,21106.84,2300],["2022-10-20",22526.31,22526.31,22526.31,22526.31,0],["2022-10-21",19440.51,21291.99,19255.37,19749.09,4400],["2022-10-24",21600.57,21600.57,17897.62,17897.62,1100],["2022-10-25",21291.99,21291.99,18514.78,18514.78,700],["2022-10-26",21291.99,21291.99,21291.99,21291.99,100],["2022-10-27",21291.99,21291.99,21291.99,21291.99,0],["2022-10-28",23452.05,23452.05,23452.05,23452.05,100],["2022-10-31",23452.05,23452.05,23452.05,23452.05,0],["2022-11-01",23452.05,23452.05,23452.05,23452.05,0],["2022-11-02",23452.05,23452.05,23452.05,23452.05,0],["2022-11-03",23452.05,23452.05,23452.05,23452.05,100],["2022-11-04",23452.05,23452.05,23452.05,23452.05,0],["2022-11-07",19934.24,19934.24,19934.24,19934.24,2800],["2022-11-08",17342.17,19131.93,17342.17,19131.93,200],["2022-11-09",20983.41,20983.41,17280.46,17280.46,1300],["2022-11-10",21477.14,21477.14,21477.14,21477.14,6000],["2022-11-11",22217.73,22217.73,21600.57,21600.57,4500],["2022-11-14",18885.07,18885.07,18885.07,18885.07,100],["2022-11-15",16107.85,16107.85,16107.85,16107.85,1600],["2022-11-16",18144.48,18144.48,18144.48,18144.48,100],["2022-11-17",18144.48,18144.48,18144.48,18144.48,0],["2022-11-18",20859.98,20859.98,20859.98,20859.98,500],["2022-11-21",20859.98,20859.98,20859.98,20859.98,300],["2022-11-22",20859.98,20859.98,20859.98,20859.98,0],["2022-11-23",20859.98,20859.98,20859.98,20859.98,0],["2022-11-24",17774.18,17774.18,17774.18,17774.18,3300],["2022-11-25",17774.18,17774.18,15120.4,17774.18,1800],["2022-11-28",18514.78,18514.78,18514.78,18514.78,100],["2022-11-29",18514.78,18514.78,18514.78,18514.78,0],["2022-11-30",15737.56,15737.56,15737.56,15737.56,6700],["2022-12-01",15737.56,17897.62,15737.56,17897.62,1500],["2022-12-02",13577.5,15675.84,13515.79,15675.84,2100],["2022-12-05",12713.48,12713.48,12651.76,12651.76,2100],["2022-12-06",14503.24,14503.24,14503.24,14503.24,1900],["2022-12-07",13022.06,16046.14,13022.06,16046.14,200],["2022-12-08",16046.14,16046.14,16046.14,16046.14,100],["2022-12-09",16046.14,16046.14,16046.14,16046.14,0],["2022-12-12",16046.14,16046.14,15120.4,16046.14,1400],["2022-12-13",15120.4,15799.28,15120.4,15305.55,6500],["2022-12-14",15428.98,15428.98,15428.98,15428.98,2200],["2022-12-15",17712.47,17712.47,17280.46,17280.46,800],["2022-12-16",17280.46,17280.46,15120.4,17280.46,7400],["2022-12-19",16663.3,18082.76,16663.3,17280.46,700],["2022-12-20",17157.03,17157.03,17157.03,17157.03,100],["2022-12-21",15428.98,15428.98,14811.82,14811.82,2900],["2022-12-22",14996.97,14996.97,14996.97,14996.97,0],["2022-12-23",16971.88,16971.88,16971.88,16971.88,100],["2022-12-26",16971.88,16971.88,16971.88,16971.88,0],["2022-12-27",16971.88,16971.88,16971.88,16971.88,0],["2022-12-28",16971.88,16971.88,16971.88,16971.88,0],["2022-12-29",16971.88,17280.46,16971.88,17280.46,1500],["2022-12-30",18514.78,18514.78,18514.78,18514.78,100],["2023-01-03",15737.56,15799.28,15737.56,15799.28,1200],["2023-01-04",15737.56,15737.56,15737.56,15737.56,100],["2023-01-05",17589.04,17589.04,17589.04,17589.04,900],["2023-01-06",17280.46,17897.62,17280.46,17897.62,1500],["2023-01-09",17650.75,17650.75,17650.75,17650.75,0],["2023-01-10",17650.75,17712.47,17650.75,17650.75,2400],["2023-01-11",17650.75,17650.75,17650.75,17650.75,0],["2023-01-12",19749.09,19749.09,18514.78,18514.78,2000],["2023-01-13",18514.78,18514.78,18514.78,18514.78,1000],["2023-01-16",18514.78,18514.78,18514.78,18514.78,2100],["2023-02-02",17033.59,18514.78,17033.59,18514.78,200],["2023-02-03",17897.62,17897.62,17897.62,17897.62,1300],["2023-02-06",16107.85,18823.36,16107.85,18823.36,200],["2023-02-07",16971.88,19070.22,16971.88,19070.22,1200],["2023-02-08",18514.78,18514.78,18514.78,18514.78,100],["2023-02-09",18514.78,18514.78,18514.78,18514.78,900],["2023-02-10",17280.46,18823.36,17280.46,18823.36,200],["2023-02-13",16971.88,18514.78,16971.88,18514.78,1100],["2023-02-14",20366.25,20366.25,17280.46,18823.36,500],["2023-02-15",18823.36,18823.36,18823.36,18823.36,0],["2023-02-16",18823.36,18823.36,18823.36,18823.36,0],["2023-02-17",17280.46,17280.46,17280.46,17280.46,700],["2023-02-20",16971.88,18761.64,16971.88,18761.64,38200],["2023-02-21",18761.64,18761.64,18761.64,18761.64,0],["2023-02-22",18761.64,18761.64,18761.64,18761.64,0],["2023-02-23",18761.64,18761.64,18761.64,18761.64,0],["2023-02-24",17897.62,17897.62,16910.16,16910.16,1400],["2023-02-27",16910.16,16910.16,16910.16,16910.16,0],["2023-02-28",15243.83,18514.78,15243.83,18514.78,2900],["2023-03-01",17280.46,17280.46,17280.46,17280.46,100],["2023-03-02",16046.14,16046.14,15552.41,15614.13,1300],["2023-03-03",15614.13,15614.13,15614.13,15614.13,0],["2023-03-06",15428.98,15428.98,15428.98,15428.98,600],["2023-03-07",15428.98,15428.98,15428.98,15428.98,100],["2023-03-08",15428.98,15428.98,15428.98,15428.98,0],["2023-03-09",15428.98,15428.98,15428.98,15428.98,300],["2023-03-10",15428.98,15428.98,15428.98,15428.98,100],["2023-03-13",15428.98,15428.98,15428.98,15428.98,0],["2023-03-14",15428.98,15428.98,15428.98,15428.98,0],["2023-03-15",13886.08,15058.68,13886.08,15058.68,2400],["2023-03-16",15058.68,15058.68,15058.68,15058.68,0],["2023-03-17",15058.68,15058.68,15058.68,15058.68,0],["2023-03-20",15058.68,15058.68,15058.68,15058.68,3000],["2023-03-21",15058.68,15058.68,15058.68,15058.68,300],["2023-03-22",14194.66,14194.66,14194.66,14194.66,300],["2023-03-23",14194.66,14194.66,14194.66,14194.66,0],["2023-03-24",15058.68,15058.68,15058.68,15058.68,100],["2023-03-27",14194.66,15984.42,14194.66,15984.42,5300],["2023-03-28",15984.42,15984.42,15984.42,15984.42,0],["2023-03-29",16663.3,16663.3,16663.3,16663.3,100],["2023-03-30",16663.3,16663.3,16663.3,16663.3,0],["2023-03-31",16663.3,16663.3,16663.3,16663.3,0],["2023-04-03",16663.3,16663.3,16663.3,16663.3,0],["2023-04-04",15428.98,15428.98,15428.98,15428.98,400],["2023-04-05",15428.98,15428.98,15428.98,15428.98,0],["2023-04-06",15428.98,15428.98,13947.8,14071.23,300],["2023-04-07",14132.95,15428.98,12713.48,15428.98,6200],["2023-04-10",13947.8,16539.87,13947.8,16539.87,900],["2023-04-11",14935.25,14935.25,14935.25,14935.25,700],["2023-04-12",15120.4,16169.57,15120.4,16169.57,600],["2023-04-13",16107.85,16107.85,14626.67,14626.67,500],["2023-04-14",16046.14,16046.14,16046.14,16046.14,100],["2023-04-17",16046.14,16046.14,16046.14,16046.14,0],["2023-04-18",16046.14,16046.14,16046.14,16046.14,0],["2023-04-19",16046.14,16046.14,16046.14,16046.14,0],["2023-04-20",15984.42,16046.14,15984.42,16046.14,1700],["2023-04-21",14503.24,16046.14,14503.24,16046.14,1500],["2023-04-24",16910.16,16910.16,16910.16,16910.16,800],["2023-04-25",16910.16,16910.16,16046.14,16910.16,7200],["2023-04-26",16046.14,16848.45,16046.14,16848.45,700],["2023-04-27",16848.45,16848.45,16848.45,16848.45,0],["2023-04-28",16046.14,16046.14,16046.14,16046.14,700],["2023-05-04",16046.14,16046.14,16046.14,16046.14,0],["2023-05-05",16046.14,16046.14,16046.14,16046.14,1100],["2023-05-08",16046.14,16046.14,16046.14,16046.14,1000],["2023-05-09",16046.14,17589.04,16046.14,17589.04,600],["2023-05-10",17897.62,17897.62,16354.72,17589.04,1400],["2023-05-11",15860.99,15860.99,15860.99,15860.99,400],["2023-05-12",15922.71,15922.71,15922.71,15922.71,100],["2023-05-15",15614.13,16354.72,14564.96,16354.72,4200],["2023-05-16",16354.72,16354.72,16354.72,16354.72,0],["2023-05-17",16354.72,16354.72,16354.72,16354.72,0],["2023-05-18",16354.72,16354.72,16354.72,16354.72,0],["2023-05-19",16231.29,16231.29,16046.14,16046.14,200],["2023-05-22",15120.4,15922.71,15120.4,15922.71,600],["2023-05-23",15860.99,15860.99,15860.99,15860.99,100],["2023-05-24",15860.99,15860.99,15860.99,15860.99,0],["2023-05-25",15120.4,17218.74,14503.24,17218.74,8800],["2023-05-26",16046.14,16663.3,15552.41,16663.3,21600],["2023-05-29",15182.12,17280.46,15182.12,17280.46,1500],["2023-05-30",15552.41,16601.58,15552.41,16601.58,1700],["2023-05-31",15243.83,16478.15,15182.12,16478.15,1400],["2023-06-01",14935.25,15984.42,14873.54,15984.42,9000],["2023-06-02",15984.42,15984.42,15984.42,15984.42,0],["2023-06-05",15737.56,15922.71,15428.98,15737.56,5900],["2023-06-06",15675.84,15922.71,15614.13,15922.71,1400],["2023-06-07",15552.41,15922.71,15552.41,15922.71,1200],["2023-06-08",15984.42,16478.15,15922.71,16478.15,2000],["2023-06-09",16478.15,16478.15,16416.43,16416.43,8100],["2023-06-12",15490.7,16354.72,15490.7,16354.72,200],["2023-06-13",16293.0,16293.0,16293.0,16293.0,300],["2023-06-14",16231.29,17897.62,16231.29,16354.72,3400],["2023-06-15",16293.0,16293.0,16293.0,16293.0,2100],["2023-06-16",16293.0,16354.72,16046.14,16046.14,1000],["2023-06-19",15552.41,16354.72,15552.41,16354.72,1800],["2023-06-20",15799.28,16663.3,15799.28,16663.3,200],["2023-06-21",16663.3,16663.3,15552.41,16663.3,1200],["2023-06-22",16663.3,16663.3,16663.3,16663.3,0],["2023-06-23",16663.3,16663.3,16663.3,16663.3,0],["2023-06-26",16046.14,16046.14,16046.14,16046.14,300],["2023-06-27",16046.14,16046.14,16046.14,16046.14,100],["2023-06-28",16046.14,16046.14,16046.14,16046.14,0],["2023-06-29",15552.41,15984.42,15428.98,15984.42,1100],["2023-06-30",15428.98,15860.99,14626.67,15860.99,2300],["2023-07-03",14935.25,17403.89,14811.82,15552.41,14300],["2023-07-04",15860.99,15922.71,15428.98,15922.71,3200],["2023-07-05",15860.99,16478.15,15428.98,15428.98,300],["2023-07-06",16231.29,16293.0,16231.29,16293.0,200],["2023-07-07",16293.0,16293.0,16293.0,16293.0,0],["2023-07-10",16046.14,16539.87,16046.14,16293.0,1200],["2023-07-11",16046.14,16046.14,16046.14,16046.14,100],["2023-07-12",15984.42,15984.42,15737.56,15737.56,3200],["2023-07-13",15428.98,15428.98,15428.98,15428.98,9000],["2023-07-14",15428.98,15428.98,15182.12,15182.12,10000],["2023-07-17",15182.12,15737.56,14811.82,15737.56,6400],["2023-07-18",15675.84,15737.56,14873.54,14935.25,4500],["2023-07-19",14811.82,15428.98,14626.67,15428.98,1500],["2023-07-20",15428.98,15428.98,15243.83,15243.83,300],["2023-07-21",15243.83,15428.98,14935.25,15428.98,5100],["2023-07-24",15367.26,15552.41,14935.25,15428.98,3000],["2023-07-25",14935.25,15428.98,14873.54,15428.98,400],["2023-07-26",15428.98,15428.98,15428.98,15428.98,3600],["2023-07-27",15552.41,16971.88,15552.41,16971.88,34000],["2023-07-28",18453.06,18453.06,17033.59,17650.75,9400],["2023-07-31",17650.75,17650.75,17218.74,17218.74,9900],["2023-08-01",17218.74,18823.36,16971.88,17527.32,4000],["2023-08-02",17527.32,17527.32,17527.32,17527.32,0],["2023-08-03",17527.32,19070.22,17033.59,17280.46,10100],["2023-08-04",17033.59,17033.59,16971.88,16971.88,2400],["2023-08-07",16971.88,18267.91,16971.88,16971.88,1100],["2023-08-08",17033.59,18144.48,16971.88,17589.04,3500],["2023-08-09",16478.15,19317.08,16046.14,17589.04,8700],["2023-08-10",17342.17,17342.17,16725.01,16848.45,3400],["2023-08-11",16848.45,16848.45,16169.57,16169.57,3600],["2023-08-14",16910.16,17589.04,16910.16,17589.04,3800],["2023-08-15",16354.72,16539.87,16354.72,16539.87,1200],["2023-08-16",16539.87,16539.87,16539.87,16539.87,1600],["2023-08-17",16478.15,16539.87,16046.14,16539.87,1000],["2023-08-18",16046.14,16046.14,15984.42,15984.42,2200],["2023-08-21",15984.42,15984.42,15984.42,15984.42,3800],["2023-08-22",15922.71,15922.71,15860.99,15860.99,600],["2023-08-23",15922.71,15984.42,15922.71,15984.42,5100],["2023-08-24",16046.14,17280.46,16046.14,16107.85,700],["2023-08-25",16107.85,16107.85,15428.98,15428.98,1100],["2023-08-28",16046.14,16046.14,16046.14,16046.14,4000],["2023-08-29",16231.29,16231.29,16231.29,16231.29,600],["2023-08-30",16354.72,16354.72,16293.0,16354.72,1700],["2023-08-31",17835.9,17835.9,16971.88,16971.88,4600],["2023-09-05",17589.04,18514.78,17095.31,17280.46,6400],["2023-09-06",17280.46,17897.62,17280.46,17897.62,3200],["2023-09-07",18453.06,18453.06,17280.46,17280.46,600],["2023-09-08",18329.63,18329.63,18267.91,18329.63,5000],["2023-09-11",18514.78,20119.39,18514.78,20119.39,75100],["2023-09-12",22094.3,22094.3,22032.58,22094.3,134300],["2023-09-13",24254.36,24254.36,24254.36,24254.36,213900],["2023-09-14",26661.28,26661.28,24192.64,25612.11,281200],["2023-09-15",25612.11,25612.11,23452.05,24069.21,93700],["2023-09-18",24377.79,26476.13,22834.89,26476.13,71700],["2023-09-19",29006.48,29068.2,26722.99,27401.87,142400],["2023-09-20",27648.73,27648.73,24686.37,26537.85,68900],["2023-09-21",26537.85,26537.85,25056.66,25612.11,51100],["2023-09-22",25612.11,25612.11,23452.05,24809.8,91500],["2023-09-25",23513.77,24809.8,23452.05,24316.07,62900],["2023-09-26",23452.05,23760.63,23266.9,23452.05,38700],["2023-09-27",23452.05,24069.21,22896.61,23081.75,43200],["2023-09-28",23081.75,24624.65,22773.17,24007.49,29800],["2023-09-29",24007.49,24994.95,24007.49,24377.79,36800],["2023-10-02",24562.94,25180.09,24377.79,24686.37,32800],["2023-10-03",24007.49,24007.49,23452.05,23452.05,57200],["2023-10-04",23452.05,24025.6,23260.86,23579.51,21100],["2023-10-05",24280.52,25937.46,24280.52,25937.46,49400],["2023-10-06",28486.59,28486.59,26765.93,27148.3,127000],["2023-10-09",27148.3,28677.78,26765.93,26765.93,62200],["2023-10-10",27020.84,27020.84,25810.0,25810.0,46200],["2023-10-11",25810.0,25810.0,24216.79,24599.16,45800],["2023-10-12",24599.16,25555.09,24599.16,24917.8,16900],["2023-10-13",24917.8,24917.8,24089.33,24280.52,33000],["2023-10-16",24726.62,24726.62,23324.59,23515.78,33500],["2023-10-17",23515.78,24216.79,22942.22,22942.22,48800],["2023-10-18",23069.68,23069.68,21030.37,22368.67,24000],["2023-10-19",22304.94,22304.94,21349.01,21667.65,14400],["2023-10-20",21667.65,21667.65,20839.19,21540.2,28500],["2023-10-23",21603.93,22241.21,21030.37,21030.37,35500],["2023-10-24",22241.21,22241.21,21349.01,21412.74,18700],["2023-10-25",21540.2,22113.75,21030.37,21795.11,37400],["2023-10-26",21731.38,21922.57,20902.91,21603.93,22900],["2023-10-27",21922.57,22113.75,21030.37,21922.57,28100],["2023-10-30",21858.84,21922.57,20648.0,21603.93,32300],["2023-10-31",23643.23,23643.23,21030.37,21030.37,20800],["2023-11-01",21030.37,21540.2,20775.46,21476.47,14700],["2023-11-02",21986.3,21986.3,20711.73,20902.91,34000],["2023-11-03",21157.83,22304.94,21030.37,21667.65,20900],["2023-11-06",21986.3,22177.48,21412.74,21667.65,11200],["2023-11-07",21349.01,21412.74,21030.37,21094.1,20200],["2023-11-08",20902.91,21540.2,20839.19,21349.01,12000],["2023-11-09",21540.2,21540.2,21030.37,21157.83,18800],["2023-11-10",21157.83,21285.28,21030.37,21030.37,17100],["2023-11-13",21030.37,21030.37,20775.46,20839.19,9600],["2023-11-14",20839.19,21094.1,20839.19,20839.19,10200],["2023-11-15",21030.37,21349.01,20839.19,20839.19,12200],["2023-11-16",20839.19,20902.91,20839.19,20839.19,4000],["2023-11-17",20839.19,21094.1,20456.81,20711.73,13800],["2023-11-20",20393.09,20711.73,20393.09,20520.54,9100],["2023-11-21",20520.54,20520.54,20329.36,20456.81,16100],["2023-11-22",20456.81,20456.81,19946.99,19946.99,12000],["2023-11-23",19946.99,20201.9,19692.07,19692.07,10500],["2023-11-24",19692.07,19692.07,18927.33,19118.52,15100],["2023-11-27",19118.52,21030.37,19054.79,20393.09,22100],["2023-11-28",20138.17,20329.36,20074.44,20329.36,2200],["2023-11-29",20329.36,20329.36,19500.89,20201.9,4500],["2023-11-30",20201.9,20201.9,19564.62,19692.07,9400],["2023-12-01",19692.07,20902.91,19564.62,19946.99,900],["2023-12-04",19946.99,20329.36,19819.53,19946.99,9700],["2023-12-05",19883.26,19883.26,19500.89,19628.35,12900],["2023-12-06",19628.35,19755.8,18991.06,19437.16,41900],["2023-12-07",19692.07,21030.37,19564.62,19883.26,18200],["2023-12-08",20138.17,20138.17,19437.16,19755.8,27600],["2023-12-11",19755.8,20138.17,19118.52,20138.17,25500],["2023-12-12",20138.17,20456.81,20010.72,20265.63,11900],["2023-12-13",20138.17,20138.17,19564.62,19564.62,13600],["2023-12-14",19628.35,19755.8,19245.98,19245.98,7000],["2023-12-15",19245.98,19309.7,18991.06,19182.25,12300],["2023-12-18",19437.16,19819.53,19118.52,19118.52,10600],["2023-12-19",19118.52,19500.89,18799.88,19054.79,7200],["2023-12-20",19373.43,19564.62,19182.25,19373.43,2900],["2023-12-21",19373.43,19373.43,19118.52,19118.52,5200],["2023-12-22",19118.52,19309.7,19054.79,19054.79,4700],["2023-12-25",19309.7,19373.43,18927.33,19309.7,9500],["2023-12-26",19373.43,19373.43,18799.88,19118.52,14100],["2023-12-27",19118.52,19373.43,19054.79,19373.43,6600],["2023-12-28",19628.35,19628.35,19182.25,19245.98,3900],["2023-12-29",19118.52,19245.98,18991.06,19118.52,11600],["2024-01-02",19309.7,19309.7,18799.88,18927.33,12100],["2024-01-03",18991.06,19182.25,18863.6,19118.52,7800],["2024-01-04",19245.98,19245.98,18863.6,18927.33,21300],["2024-01-05",18927.33,18991.06,18863.6,18863.6,4400],["2024-01-08",18863.6,18863.6,18799.88,18863.6,4600],["2024-01-09",18863.6,18927.33,18736.15,18863.6,12800],["2024-01-10",18863.6,18863.6,18544.96,18544.96,9600],["2024-01-11",18544.96,18544.96,18481.23,18544.96,5100],["2024-01-12",18544.96,18544.96,18162.59,18162.59,6200],["2024-01-15",18162.59,18290.05,18162.59,18226.32,5400],["2024-01-16",18162.59,18162.59,18035.14,18035.14,4200],["2024-01-17",18035.14,18035.14,17652.77,17716.49,18100],["2024-01-18",17652.77,17652.77,17525.31,17652.77,2200],["2024-01-19",17716.49,17843.95,17652.77,17780.22,8100],["2024-01-22",17589.04,17589.04,17525.31,17525.31,4700],["2024-01-23",17843.95,17843.95,16951.75,17589.04,3600],["2024-01-24",17525.31,17780.22,17525.31,17589.04,1400],["2024-01-25",17589.04,17589.04,17079.21,17525.31,900],["2024-01-26",17525.31,17716.49,17525.31,17652.77,3400],["2024-01-29",17652.77,17716.49,17206.67,17206.67,5900],["2024-01-30",17206.67,17525.31,17206.67,17525.31,3100],["2024-01-31",17525.31,18481.23,17525.31,17780.22,6300],["2024-02-01",17270.39,17780.22,17270.39,17652.77,1300],["2024-02-02",17652.77,17716.49,17206.67,17716.49,6300],["2024-02-05",17716.49,17716.49,17270.39,17652.77,3700],["2024-02-06",17270.39,17589.04,17270.39,17589.04,3500],["2024-02-07",17589.04,17589.04,17270.39,17461.58,12000],["2024-02-15",17461.58,17652.77,17461.58,17525.31,8500],["2024-02-16",17525.31,17716.49,17525.31,17716.49,4500],["2024-02-19",17780.22,17780.22,17525.31,17716.49,7900],["2024-02-20",17716.49,18481.23,17716.49,18481.23,8600],["2024-02-21",18481.23,18481.23,18098.86,18417.51,11200],["2024-02-22",18481.23,18481.23,18162.59,18226.32,1000],["2024-02-23",18226.32,18226.32,17334.12,17843.95,8800],["2024-02-26",17843.95,19628.35,17652.77,19628.35,51500],["2024-02-27",19755.8,21540.2,19628.35,20839.19,27500],["2024-02-28",21030.37,21285.28,19245.98,19628.35,30400],["2024-02-29",19564.62,20074.44,19182.25,20074.44,15500],["2024-03-01",20074.44,20520.54,19118.52,19883.26,9800],["2024-03-04",20074.44,20074.44,18608.69,19692.07,10100],["2024-03-05",19118.52,19564.62,18481.23,18863.6,25000],["2024-03-06",18863.6,18927.33,17716.49,18417.51,33400],["2024-03-07",18162.59,18736.15,17843.95,18736.15,5300],["2024-03-08",18736.15,18799.88,18736.15,18736.15,9700],["2024-03-11",18736.15,18736.15,18226.32,18417.51,4900],["2024-03-12",18417.51,18417.51,17843.95,18353.78,6400],["2024-03-13",18353.78,18672.42,18290.05,18672.42,8500],["2024-03-14",18991.06,18991.06,18481.23,18481.23,10400],["2024-03-15",18736.15,18736.15,17907.68,18544.96,4600],["2024-03-18",18672.42,18672.42,18162.59,18481.23,1400],["2024-03-19",18608.69,18672.42,18162.59,18481.23,2500],["2024-03-20",18226.32,18736.15,18226.32,18417.51,11300],["2024-03-21",18417.51,18481.23,18353.78,18481.23,12300],["2024-03-22",18481.23,18481.23,18226.32,18290.05,8400],["2024-03-25",18290.05,18481.23,17907.68,18481.23,22700],["2024-03-26",17907.68,18353.78,17907.68,18290.05,4800],["2024-03-27",18290.05,18290.05,17843.95,17843.95,9600],["2024-03-28",17907.68,18736.15,17843.95,18098.86,19000],["2024-03-29",18035.14,18098.86,17780.22,17907.68,7500],["2024-04-01",18162.59,18162.59,17525.31,17971.41,18800],["2024-04-02",17843.95,18098.86,17589.04,17971.41,2300],["2024-04-03",18226.32,18226.32,17780.22,17780.22,6800],["2024-04-04",17652.77,17780.22,17652.77,17780.22,5500],["2024-04-05",17589.04,17780.22,17461.58,17780.22,8000],["2024-04-08",17780.22,17971.41,17589.04,17971.41,3100],["2024-04-09",17971.41,17971.41,17780.22,17971.41,4300],["2024-04-10",17971.41,17971.41,17971.41,17971.41,9700],["2024-04-11",17780.22,18226.32,17780.22,18226.32,8700],["2024-04-12",18481.23,18481.23,18417.51,18417.51,1600],["2024-04-15",19118.52,19118.52,17843.95,17843.95,14800],["2024-04-16",17971.41,18035.14,17334.12,17334.12,17600],["2024-04-17",17971.41,17971.41,17907.68,17907.68,400],["2024-04-19",17907.68,17907.68,17589.04,17907.68,4800],["2024-04-22",17907.68,17971.41,17843.95,17971.41,2700],["2024-04-23",18162.59,18162.59,17716.49,17716.49,3300],["2024-04-24",17716.49,18098.86,17716.49,18098.86,400],["2024-04-25",17780.22,18035.14,17780.22,17843.95,8000],["2024-04-26",17716.49,17843.95,17716.49,17780.22,4000],["2024-05-02",18353.78,18544.96,17780.22,17780.22,24900],["2024-05-03",17652.77,17843.95,17652.77,17843.95,4600],["2024-05-06",17843.95,17971.41,17780.22,17907.68,4000],["2024-05-07",17907.68,18162.59,17843.95,18162.59,11500],["2024-05-08",18162.59,18481.23,17971.41,18481.23,11700],["2024-05-09",18226.32,18226.32,17971.41,18226.32,3200],["2024-05-10",18417.51,18544.96,18162.59,18544.96,5100],["2024-05-13",18290.05,18417.51,18162.59,18162.59,5100],["2024-05-14",18481.23,18672.42,18353.78,18417.51,12700],["2024-05-15",18736.15,20201.9,18736.15,20201.9,80800],["2024-05-16",20393.09,22177.48,20201.9,20711.73,55000],["2024-05-17",20456.81,22177.48,20456.81,21603.93,57800],["2024-05-20",21603.93,23260.86,21603.93,22878.49,112900],["2024-05-21",22942.22,23069.68,21986.3,22496.12,31800],["2024-05-22",22814.77,22814.77,21986.3,22304.94,18700],["2024-05-23",21667.65,22177.48,21412.74,21540.2,28000],["2024-05-24",21603.93,21603.93,21030.37,21285.28,17000],["2024-05-27",21349.01,22304.94,21349.01,21731.38,15900],["2024-05-28",21731.38,22559.85,21731.38,22241.21,10200],["2024-05-29",22432.39,22814.77,21858.84,22050.02,16000],["2024-05-30",22050.02,22050.02,21412.74,21795.11,20100],["2024-05-31",21667.65,21858.84,21476.47,21858.84,3200],["2024-06-03",21858.84,21986.3,21667.65,21667.65,13300],["2024-06-04",21731.38,23770.69,21667.65,22751.04,50500],["2024-06-05",22942.22,24025.6,22751.04,23069.68,26900],["2024-06-06",22942.22,23579.51,22623.58,22942.22,20800],["2024-06-07",22942.22,23005.95,22496.12,22496.12,8500],["2024-06-10",22113.75,22496.12,22113.75,22177.48,4900],["2024-06-11",22304.94,22304.94,21795.11,22177.48,20700],["2024-06-12",22050.02,22623.58,21986.3,22623.58,22500],["2024-06-13",22368.67,22814.77,22304.94,22496.12,10200],["2024-06-14",22496.12,22623.58,22304.94,22304.94,9100],["2024-06-17",22177.48,22304.94,22177.48,22304.94,6300],["2024-06-18",22304.94,22878.49,22304.94,22496.12,20600],["2024-06-19",22496.12,24726.62,22496.12,24726.62,68600],["2024-06-20",26765.93,27148.3,24216.79,25045.26,31400],["2024-06-21",25045.26,25172.72,23579.51,24726.62,43200],["2024-06-24",24726.62,24726.62,23133.41,23133.41,29500],["2024-06-25",23005.95,23706.96,22942.22,23133.41,11800],["2024-06-26",23133.41,23452.05,23069.68,23324.59,7700],["2024-06-27",23898.15,23898.15,22814.77,23324.59,13600],["2024-06-28",23005.95,23005.95,22496.12,22559.85,17800],["2024-07-01",22559.85,22623.58,21667.65,22559.85,11300],["2024-07-02",22559.85,22687.31,22304.94,22687.31,3500],["2024-07-03",23388.32,23388.32,22942.22,22942.22,700],["2024-07-04",23388.32,23388.32,23005.95,23388.32,11500],["2024-07-05",23324.59,23324.59,22942.22,23260.86,18500],["2024-07-08",24089.33,24089.33,22814.77,23324.59,20400],["2024-07-09",23133.41,23452.05,23069.68,23069.68,5300],["2024-07-10",23133.41,23133.41,22942.22,22942.22,12600],["2024-07-11",22942.22,23324.59,22751.04,22751.04,6300],["2024-07-12",23388.32,23388.32,22687.31,23005.95,3500],["2024-07-15",23005.95,23197.14,23005.95,23069.68,10200],["2024-07-16",23197.14,23643.23,23133.41,23579.51,12800],["2024-07-17",23388.32,23452.05,23197.14,23197.14,16400],["2024-07-18",23197.14,23197.14,22432.39,23069.68,4800],["2024-07-19",22942.22,22942.22,22559.85,22559.85,13400],["2024-07-22",22559.85,23643.23,22304.94,23643.23,23000],["2024-07-23",23706.96,25937.46,23706.96,23898.15,38500],["2024-07-24",23834.42,23898.15,23452.05,23515.78,7200],["2024-07-25",23260.86,23260.86,22304.94,22304.94,34300],["2024-07-26",22304.94,23133.41,22304.94,23133.41,5600],["2024-07-29",23260.86,24471.7,22687.31,22942.22,9300],["2024-07-30",23069.68,25236.44,23069.68,25236.44,128800],["2024-07-31",27721.85,27721.85,27084.57,27721.85,393700],["2024-08-01",30462.17,30462.17,28359.14,30462.17,334400],["2024-08-02",31226.91,33457.41,31226.91,33457.41,417100],["2024-08-05",36771.28,36771.28,34094.69,36771.28,334300],["2024-08-06",40340.07,40340.07,36707.56,40021.43,203600],["2024-08-07",40021.43,41997.01,36070.27,36070.27,240100],["2024-08-08",37599.75,38045.85,34094.69,36516.37,45500],["2024-08-09",37026.2,37536.02,32883.85,32883.85,125500],["2024-08-12",33011.31,36134.0,29824.89,31099.46,222400],["2024-08-13",29952.35,32501.48,29952.35,30844.54,60400],["2024-08-14",30844.54,32196.81,30586.97,30908.94,78700],["2024-08-15",30908.94,33355.89,30265.0,33098.32,60800],["2024-08-16",33484.68,33484.68,32196.81,32583.17,55200],["2024-08-19",34772.55,34772.55,32583.17,33613.47,44500],["2024-08-20",32969.53,34064.22,32969.53,33484.68,20400],["2024-08-21",33484.68,33677.86,32454.38,32583.17,51500],["2024-08-22",33742.26,33742.26,31874.84,32196.81,25800],["2024-08-23",32711.96,32969.53,32132.42,32196.81,13800],["2024-08-26",33484.68,33484.68,31810.45,32711.96,33700],["2024-08-27",32518.78,35931.64,31939.23,35931.64,83700],["2024-08-28",36060.43,39408.89,36060.43,39280.11,41000],["2024-08-29",38958.14,39151.32,36704.36,36897.54,27400],["2024-08-30",36897.54,40567.98,36897.54,40567.98,68300],["2024-09-04",39924.04,42564.18,38636.17,39924.04,69800],["2024-09-05",40439.19,40439.19,38636.17,39730.86,34200],["2024-09-06",39730.86,39924.04,37992.23,38571.78,21600],["2024-09-09",38314.2,38636.17,36704.36,36961.94,16600],["2024-09-10",36961.94,37283.9,33871.04,33999.83,79300],["2024-09-11",33999.83,35352.1,33999.83,34321.8,27500],["2024-09-12",34386.19,34772.55,32389.99,34064.22,23700],["2024-09-13",34386.19,36060.43,33484.68,35738.46,21400],["2024-09-16",35416.49,36060.43,34386.19,34386.19,6300],["2024-09-17",35416.49,35416.49,34128.62,34772.55,10100],["2024-09-18",35094.52,37348.3,34128.62,34772.55,18400],["2024-09-19",35223.31,35223.31,33484.68,34386.19,16800],["2024-09-20",34128.62,34450.59,33935.44,34450.59,11400],["2024-09-23",34386.19,34386.19,33613.47,33677.86,2000],["2024-09-24",33033.93,34772.55,33033.93,34772.55,20300],["2024-09-25",37026.33,37734.66,34772.55,35738.46,40300],["2024-09-26",37283.9,37348.3,34836.95,35030.13,16800],["2024-09-27",36060.43,36446.79,34772.55,35352.1,15300],["2024-09-30",35416.49,36318.0,34836.95,35609.67,5900],["2024-10-01",35094.52,36382.39,35030.13,35416.49,38700],["2024-10-02",34901.34,35352.1,34901.34,35352.1,1900],["2024-10-03",35352.1,35352.1,34128.62,34514.98,14800],["2024-10-04",34514.98,34514.98,34257.4,34257.4,17100],["2024-10-07",34772.55,34772.55,33484.68,34514.98,8100],["2024-10-08",34257.4,34579.37,33742.26,33742.26,4100],["2024-10-09",33742.26,34064.22,33613.47,33742.26,3000],["2024-10-10",33806.65,34128.62,33355.89,33355.89,11000],["2024-10-11",33227.11,33420.29,32325.6,32840.75,15600],["2024-10-14",32776.35,32776.35,32261.2,32261.2,14600],["2024-10-15",32325.6,32711.96,32196.81,32261.2,2400],["2024-10-16",32325.6,32325.6,32068.02,32068.02,16800],["2024-10-17",32068.02,32776.35,28977.13,32196.81,13300],["2024-10-18",32454.38,32454.38,31552.87,31552.87,4200],["2024-10-21",31552.87,33162.71,31552.87,32261.2,21800],["2024-10-22",32196.81,32196.81,31359.69,32196.81,13900],["2024-10-23",31230.9,32196.81,31230.9,32196.81,3100],["2024-10-24",32196.81,32196.81,31681.66,31681.66,1800],["2024-10-25",32068.02,32068.02,31552.87,31617.27,3200],["2024-10-28",31617.27,32132.42,31617.27,32132.42,1300],["2024-10-29",32196.81,32196.81,31552.87,32132.42,3000],["2024-10-30",32132.42,32132.42,31295.3,31359.69,9900],["2024-10-31",32196.81,34450.59,32196.81,34450.59,50100],["2024-11-01",37863.45,37863.45,35738.46,36575.58,71200],["2024-11-04",36382.39,36382.39,34128.62,34128.62,17900],["2024-11-05",32969.53,34708.16,32969.53,34064.22,28900],["2024-11-06",33613.47,34193.01,33549.07,33806.65,17300],["2024-11-07",34450.59,35416.49,33420.29,33484.68,22800],["2024-11-08",33549.07,33613.47,33033.93,33484.68,6000],["2024-11-11",32840.75,33484.68,32840.75,33355.89,30000],["2024-11-12",33806.65,33806.65,32969.53,33420.29,8500],["2024-11-13",33227.11,33484.68,32840.75,33484.68,9500],["2024-11-14",33227.11,33227.11,32583.17,32583.17,27900],["2024-11-15",32583.17,32583.17,32003.63,32068.02,15600],["2024-11-18",32711.96,32776.35,31617.27,31681.66,4700],["2024-11-19",32132.42,34836.95,32132.42,33162.71,25200],["2024-11-20",33742.26,33742.26,32196.81,32196.81,16200],["2024-11-21",33420.29,33420.29,31874.84,32776.35,2500],["2024-11-22",32776.35,32776.35,29556.67,32068.02,31900],["2024-11-25",32068.02,32454.38,28912.73,28912.73,47100],["2024-11-26",31230.9,31681.66,27689.26,28719.55,81900],["2024-11-27",28977.13,30265.0,28333.19,28912.73,22600],["2024-11-28",29492.28,30200.61,28977.13,29427.88,20700],["2024-11-29",30071.82,30844.54,29621.06,30329.39,51200],["2024-12-02",30651.36,30651.36,30136.21,30329.39,9400],["2024-12-03",30136.21,30265.0,29621.06,30007.43,24200],["2024-12-04",30007.43,32969.53,29943.03,32969.53,100900],["2024-12-05",32969.53,35802.85,32969.53,34772.55,86200],["2024-12-06",35545.28,35996.03,33999.83,34128.62,21400],["2024-12-09",34128.62,37541.48,34128.62,37541.48,115200],["2024-12-10",37992.23,41276.31,37927.84,41276.31,75500],["2024-12-11",45397.5,45397.5,45397.5,45397.5,149500],["2024-12-12",49905.05,49905.05,44495.99,45397.5,98400],["2024-12-13",45655.08,45655.08,41211.92,42628.58,66000],["2024-12-16",42950.54,46878.55,42950.54,46878.55,21700],["2024-12-17",51514.89,51514.89,47651.28,51514.89,172000],["2024-12-18",52158.83,55571.69,51514.89,52738.37,113200],["2024-12-19",52738.37,52738.37,50355.81,52158.83,99100],["2024-12-20",51514.89,57374.71,50999.75,57374.71,169400],["2024-12-23",57954.26,63105.75,57954.26,63105.75,70000],["2024-12-24",67613.3,69416.32,64393.62,69416.32,136100],["2024-12-25",73408.72,76306.44,73408.72,76306.44,43500],["2024-12-26",83904.88,83904.88,83711.7,83904.88,42700],["2024-12-27",92276.05,92276.05,76306.44,84999.58,224900],["2024-12-30",84999.58,84999.58,76499.62,76499.62,179200],["2024-12-31",71605.7,75340.53,68901.17,68901.17,198100],["2025-01-02",62011.05,69545.11,62011.05,65810.28,232300],["2025-01-03",67613.3,72378.43,63749.68,72378.43,115400],["2025-01-06",79590.51,79590.51,70832.98,73537.51,114800],["2025-01-07",73601.91,75662.5,69867.08,69867.08,65700],["2025-01-08",69673.89,76628.41,67613.3,75340.53,81000],["2025-01-09",75340.53,77401.13,74374.63,76628.41,69400],["2025-01-10",76628.41,84291.25,75340.53,84291.25,167800],["2025-01-13",82423.83,90408.64,82423.83,87188.96,48500],["2025-01-14",88219.26,88219.26,81779.89,86287.45,48400],["2025-01-15",86223.05,86866.99,83132.16,83260.95,33600],["2025-01-16",84677.61,91567.72,83260.95,91567.72,75400],["2025-01-17",92082.87,100711.62,91567.72,96268.46,100700],["2025-01-20",96268.46,105605.53,93435.14,103029.79,32500],["2025-01-21",103029.79,112688.83,100454.04,108503.25,45400],["2025-01-22",101741.92,112688.83,101741.92,103029.79,72300],["2025-01-23",103029.79,112688.83,103029.79,106249.47,104200],["2025-01-24",106571.44,109791.12,96590.43,103029.79,43900],["2025-02-03",103029.79,107537.34,103029.79,105025.99,78000],["2025-02-04",109469.15,115522.15,105991.9,115522.15,93300],["2025-02-05",121832.73,127048.61,117582.75,127048.61,66100],["2025-02-06",137158.41,139734.15,130719.04,139734.15,45300],["2025-02-07",153256.81,153707.57,139734.15,142953.83,143300],["2025-02-10",145529.58,157249.22,143597.77,155832.56,85700],["2025-02-11",154544.68,155832.56,145014.43,148234.11,57600],["2025-02-12",152290.91,155832.56,146173.51,150101.52,63100],["2025-02-13",154222.72,165105.24,150681.07,165105.24,100600],["2025-02-14",179014.26,181590.0,173862.77,181590.0,64000],["2025-02-17",189767.99,199749.0,186741.49,192858.89,128800],["2025-02-18",205415.64,205415.64,173605.19,173605.19,87000],["2025-02-19",160984.05,167423.41,156283.31,156283.31,38700],["2025-02-20",141022.02,171866.57,140700.06,165877.96,146100],["2025-02-21",166135.53,170449.91,151325.0,152355.3,65300],["2025-02-24",152355.3,152419.69,137158.41,137158.41,171400],["2025-02-25",123442.57,136514.47,123442.57,123442.57,161900],["2025-02-26",113976.7,123313.78,111272.17,122347.87,150000],["2025-02-27",122347.87,134582.66,122347.87,134582.66,87900],["2025-02-28",141022.02,146173.51,133294.79,141022.02,122000],["2025-03-03",141022.02,150681.07,141022.02,145014.43,52700],["2025-03-04",146302.3,146302.3,131105.41,140700.06,53700],["2025-03-05",141537.17,146817.45,137931.13,140700.06,45100],["2025-03-06",142889.44,143597.77,131362.98,131684.95,63900],["2025-03-07",133294.79,135162.2,118741.83,123635.75,115400],["2025-03-10",123635.75,135999.32,123635.75,135999.32,66700],["2025-03-11",136514.47,146173.51,134711.45,134711.45,84300],["2025-03-12",134711.45,138446.28,127499.36,128143.3,69900],["2025-03-13",132586.46,135226.6,121768.33,123635.75,91700],["2025-03-14",127434.97,134647.06,123056.2,132006.92,61400],["2025-03-17",132006.92,135870.53,124086.5,125374.37,50900],["2025-03-18",132006.92,132006.92,124859.23,126340.28,40800],["2025-03-19",126340.28,126340.28,115908.51,123313.78,64500],["2025-03-20",123635.75,124279.68,120544.85,121897.12,25600],["2025-03-21",121897.12,125374.37,121897.12,122991.81,25200],["2025-03-24",122347.87,122347.87,117196.38,118806.23,33700],["2025-03-25",120416.07,122734.24,118999.41,119772.13,43900],["2025-03-26",122219.09,124923.62,121060.0,122991.81,48000],["2025-03-27",122991.81,124601.65,121124.4,122347.87,29600],["2025-03-28",122347.87,124344.08,120544.85,120544.85,24700],["2025-03-31",120866.82,123506.96,119256.98,120931.21,52200],["2025-04-01",121060.0,132972.82,121060.0,132972.82,79000],["2025-04-02",132972.82,146237.91,132972.82,146237.91,190700],["2025-04-03",146237.91,160855.26,140378.09,160855.26,195700],["2025-04-04",176889.27,176889.27,165491.6,165491.6,92100],["2025-04-08",162271.92,162271.92,148942.44,148942.44,16000],["2025-04-09",134067.51,134067.51,134067.51,134067.51,26200],["2025-04-10",121703.94,147461.39,121703.94,147461.39,81800],["2025-04-11",157764.36,158987.84,132715.25,135484.17,111300],["2025-04-14",146946.24,149006.83,135870.53,142309.9,56900],["2025-04-15",144241.7,144821.25,133938.73,138446.28,75800],["2025-04-16",138446.28,139798.54,134582.66,137287.19,29900],["2025-04-17",139734.15,147332.6,137287.19,146173.51,82000],["2025-04-18",147976.53,154544.68,139154.61,139154.61,80800],["2025-04-21",139219.0,143468.98,134131.91,136063.71,56300],["2025-04-22",136063.71,140378.09,122476.66,129366.78,130800],["2025-04-23",130075.11,136450.08,127499.36,129366.78,43400],["2025-04-24",129366.78,132586.46,127499.36,129237.99,29700],["2025-04-25",134518.27,134518.27,126662.25,130075.11,47200],["2025-04-28",128787.24,131362.98,127499.36,127499.36,22600],["2025-04-29",127499.36,128787.24,126855.43,126855.43,25100],["2025-05-05",129109.2,129109.2,123120.6,124408.47,25200],["2025-05-06",124601.65,127499.36,124601.65,125567.56,24800],["2025-05-07",126791.03,126791.03,124666.04,124730.44,15700],["2025-05-08",124923.62,124923.62,121060.0,121703.94,64700],["2025-05-09",121703.94,122154.69,118484.26,122154.69,36900],["2025-05-12",127499.36,127499.36,122347.87,122347.87,23900],["2025-05-13",126147.1,126147.1,122347.87,122734.24,22200],["2025-05-14",123635.75,123635.75,121060.0,121060.0,58900],["2025-05-15",122347.87,122991.81,117969.11,118162.29,69100],["2025-05-16",118162.29,118548.65,109469.15,109469.15,116200],["2025-05-19",109469.15,111336.57,102385.85,102385.85,91000],["2025-05-20",103029.79,112624.44,102385.85,112624.44,38400],["2025-05-21",123828.93,123828.93,117840.32,121060.0,118700],["2025-05-22",121060.0,121060.0,112688.83,115457.76,33900],["2025-05-23",115264.58,115908.51,110885.81,111658.53,30200],["2025-05-26",111658.53,113847.92,111400.96,111658.53,26700],["2025-05-27",111980.5,111980.5,103029.79,107472.95,80500],["2025-05-28",109469.15,112946.41,108503.25,108503.25,37900],["2025-05-29",112688.83,114620.64,108181.28,108889.61,12700],["2025-05-30",108889.61,109082.79,107150.98,107150.98,28400],["2025-06-02",104317.66,108052.49,104317.66,105219.17,27200],["2025-06-03",108760.82,108760.82,105798.71,106249.47,11700],["2025-06-04",106249.47,107859.31,106249.47,106378.26,20100],["2025-06-05",106378.26,117003.2,106313.86,116938.81,140300],["2025-06-06",116938.81,118419.86,112044.9,112044.9,30700],["2025-06-09",112044.9,113332.77,106249.47,106893.41,56200],["2025-06-10",106893.41,108889.61,105605.53,106249.47,27900],["2025-06-11",106378.26,110757.02,106249.47,108503.25,20000],["2025-06-12",108181.28,108825.21,107215.37,107730.52,12500],["2025-06-13",108503.25,112044.9,107859.31,110113.09,35000],["2025-06-16",110113.09,110113.09,106893.41,108632.03,19200],["2025-06-17",108567.64,109533.54,107666.13,107794.92,23000],["2025-06-18",108181.28,109404.76,108181.28,108503.25,10100],["2025-06-19",108503.25,108760.82,107601.74,108760.82,9000],["2025-06-20",108825.21,108825.21,107601.74,107923.7,16400],["2025-06-23",107923.7,108374.46,106249.47,107215.37,19400],["2025-06-24",107344.16,108181.28,106829.01,107279.77,18500],["2025-06-25",108052.49,108052.49,106056.29,106249.47,24700],["2025-06-26",106313.86,108181.28,106249.47,106249.47,19500],["2025-06-27",106313.86,106893.41,105219.17,105734.32,35400],["2025-06-30",105090.38,106893.41,105090.38,105734.32,18300],["2025-07-01",105347.96,106249.47,105347.96,105798.71,13800],["2025-07-02",106249.47,106829.01,105734.32,105734.32,13300],["2025-07-03",105927.5,107279.77,105090.38,105283.57,30100],["2025-07-04",105283.57,105927.5,104961.6,105541.14,23400],["2025-07-07",105605.53,106249.47,105541.14,105605.53,14400],["2025-07-08",105476.75,106571.44,105412.35,105541.14,17100],["2025-07-09",106249.47,112044.9,106249.47,108825.21,100800],["2025-07-10",109469.15,109469.15,107537.34,107537.34,23300],["2025-07-11",108181.28,109147.18,106313.86,107215.37,43100],["2025-07-14",106893.41,106893.41,106056.29,106378.26,32200],["2025-07-15",106249.47,107923.7,106249.47,106442.65,20900],["2025-07-16",106249.47,107279.77,106249.47,106442.65,6800],["2025-07-17",106442.65,111014.6,106120.68,108438.85,58100],["2025-07-18",109082.79,115264.58,109082.79,111336.57,51500],["2025-07-21",111336.57,116938.81,111336.57,112044.9,34300],["2025-07-22",114620.64,123249.38,114556.25,123249.38,153000],["2025-07-23",132006.92,135548.57,121060.0,121060.0,62800],["2025-07-24",121060.0,121768.33,113332.77,115200.18,54500],["2025-07-25",115908.51,118419.86,113847.92,114620.64,40100],["2025-07-28",117196.38,117196.38,112688.83,112688.83,80400],["2025-07-29",112688.83,112882.01,101419.95,105669.93,80400],["2025-07-30",105669.93,110628.24,105669.93,106764.62,30300],["2025-07-31",108181.28,108181.28,105283.57,105669.93,41100],["2025-08-01",105347.96,107022.19,104961.6,105669.93,28300],["2025-08-04",108116.88,108116.88,106120.68,107859.31,16300],["2025-08-05",108181.28,108825.21,106249.47,106571.44,33600],["2025-08-06",106571.44,108503.25,106571.44,107022.19,15200],["2025-08-07",108181.28,109082.79,108181.28,108503.25,24900],["2025-08-08",108503.25,108632.03,107537.34,108310.07,21500],["2025-08-11",108825.21,109597.94,107537.34,108181.28,29000],["2025-08-12",109082.79,109082.79,107537.34,107601.74,27800],["2025-08-13",108181.28,108181.28,106893.41,106893.41,35700],["2025-08-14",108647.89,109557.62,106568.5,109557.62,46000],["2025-08-15",110012.48,110597.31,108193.02,108193.02,34700],["2025-08-18",108193.02,108193.02,106243.6,106568.5,33200],["2025-08-19",106568.5,106568.5,105268.89,105528.81,34300],["2025-08-20",105528.81,108517.93,104749.04,106503.52,18800],["2025-08-21",108322.98,108322.98,104619.08,104943.98,18700],["2025-08-22",104943.98,104943.98,100720.23,102019.85,63463],["2025-08-25",102019.85,103969.27,99485.6,99485.6,10300],["2025-08-26",99485.6,99485.6,95391.81,96171.57,40200],["2025-08-27",96821.38,103969.27,96561.46,101045.13,26500],["2025-08-28",101110.12,102409.73,99485.6,101889.88,20400],["2025-08-29",102019.85,102214.79,99550.58,99550.58,14600],["2025-09-03",103969.27,103969.27,101175.1,101370.04,21200],["2025-09-04",101694.94,103904.29,101694.94,102994.56,21100],["2025-09-05",103969.27,103969.27,102344.75,102669.65,7600],["2025-09-08",102669.65,102669.65,99875.48,100070.42,23300],["2025-09-09",100005.44,101045.13,98770.81,98965.75,14100],["2025-09-10",98965.75,101370.04,98965.75,100590.27,6500],["2025-09-11",100590.27,100590.27,96366.52,98121.0,20100],["2025-09-12",98185.98,99940.46,98121.0,99420.61,3300],["2025-09-15",98835.79,99940.46,93507.36,98770.81,12500],["2025-09-16",100590.27,100590.27,97471.19,97666.13,18700],["2025-09-17",97666.13,98445.9,97471.19,97666.13,6100],["2025-09-18",97666.13,99550.58,97406.21,97471.19,9100],["2025-09-19",97471.19,98770.81,97146.29,97406.21,2400],["2025-09-22",97471.19,97471.19,94222.15,94222.15,12500],["2025-09-23",94871.96,96496.48,93962.23,93962.23,7200],["2025-09-24",94027.21,95261.84,93312.42,94222.15,8900],["2025-09-25",94222.15,96106.59,94222.15,94871.96,7700],["2025-09-26",95911.65,104359.15,94936.94,104359.15,74200],["2025-09-29",105268.89,111766.97,103969.27,104489.12,46800],["2025-09-30",104489.12,104489.12,97796.09,101370.04,19000],["2025-10-01",107218.31,107218.31,98705.83,100460.31,20500],["2025-10-02",100460.31,100460.31,96171.57,96171.57,20900],["2025-10-03",96236.56,96821.38,93637.32,94417.09,20600],["2025-10-06",97146.29,97341.23,94352.11,94547.06,16300],["2025-10-07",94871.96,96171.57,94677.02,94677.02,5900],["2025-10-08",97276.25,97276.25,95651.73,95846.67,15900],["2025-10-09",94222.15,95911.65,94222.15,95716.71,11900],["2025-10-10",97861.08,98121.0,95716.71,97211.27,13100],["2025-10-13",102409.73,106893.41,100720.23,106893.41,111800],["2025-10-14",110402.37,115665.81,101370.04,106568.5,94600],["2025-10-15",102669.65,107218.31,97471.19,100655.25,90200],["2025-10-16",100655.25,105138.92,100655.25,102019.85,51300],["2025-10-17",103969.27,112221.83,103969.27,112221.83,194200],["2025-10-20",112221.83,123398.53,112221.83,115795.77,227100],["2025-10-21",118265.04,125088.03,116965.43,118784.89,65000],["2025-10-22",118070.1,118070.1,112416.77,117290.33,67000],["2025-10-23",117290.33,117290.33,107218.31,107218.31,103500],["2025-10-24",107218.31,110727.27,105918.69,107218.31,58100],["2025-10-27",107218.31,107868.12,102669.65,103189.5,60600],["2025-10-28",103189.5,103514.4,99745.52,103319.46,50400],["2025-10-29",103514.4,113651.41,102669.65,106958.39,38100],["2025-10-30",107023.37,109492.64,104294.17,104294.17,20100],["2025-10-31",104294.17,106958.39,103969.27,103969.27,48500],["2025-11-03",104619.08,108842.83,103969.27,103969.27,64900],["2025-11-04",103969.27,104294.17,102019.85,104294.17,28300],["2025-11-05",104294.17,104554.1,102864.6,103254.48,29800],["2025-11-06",103254.48,105918.69,103254.48,103254.48,31000],["2025-11-07",102409.73,103254.48,100720.23,101564.98,34700],["2025-11-10",101564.98,101564.98,96431.5,96431.5,78800],["2025-11-11",97471.19,102149.81,97471.19,98121.0,31900],["2025-11-12",101370.04,102019.85,99030.73,99290.65,11400],["2025-11-13",101305.06,102019.85,99420.61,99745.52,24000],["2025-11-14",100720.23,100720.23,100135.4,100135.4,16000],["2025-11-17",100135.4,101370.04,99420.61,100070.42,27100],["2025-11-18",100070.42,100720.23,99615.56,100005.44,32900],["2025-11-19",101370.04,101370.04,97666.13,98900.77,12000],["2025-11-20",99095.71,99745.52,98121.0,98445.9,10300],["2025-11-21",98121.0,98250.96,96106.59,97471.19,52300],["2025-11-24",98445.9,98445.9,94871.96,96171.57,40000],["2025-11-25",96171.57,96496.48,93572.34,93572.34,60100],["2025-11-26",93572.34,97471.19,92597.63,94871.96,55500],["2025-11-27",94871.96,96886.36,94612.04,96301.54,80400],["2025-11-28",96301.54,96301.54,86684.38,86684.38,382800],["2025-12-01",86684.38,86684.38,78041.93,78041.93,248400],["2025-12-02",78041.93,78041.93,70504.16,72778.49,625600],["2025-12-03",72778.49,80056.34,72778.49,80056.34,66000],["2025-12-04",84475.03,87074.26,82005.76,83305.38,105400],["2025-12-05",83305.38,83630.28,80511.2,80576.18,51900],["2025-12-08",80576.18,80706.15,75377.72,76677.34,49200],["2025-12-09",76677.34,76677.34,72388.6,75377.72,56300],["2025-12-10",74727.91,74727.91,71803.78,71803.78,51400],["2025-12-11",71608.83,74078.1,71608.83,73363.32,481500],["2025-12-12",74727.91,75702.62,73428.3,73428.3,42000],["2025-12-15",74078.1,74078.1,66280.41,69399.49,37200],["2025-12-16",69464.47,69464.47,62511.52,62576.5,142100],["2025-12-17",62901.41,66280.41,62381.56,64266.01,27700],["2025-12-18",64266.01,64266.01,59782.33,60432.14,60000],["2025-12-19",60432.14,62446.54,59782.33,59977.27,32300],["2025-12-22",59977.27,61926.7,59912.29,60237.2,32800],["2025-12-23",60432.14,61601.79,60172.22,60237.2,36700],["2025-12-24",60367.16,60692.06,59457.43,60237.2,31800],["2025-12-25",60237.2,60562.1,59782.33,59782.33,38500],["2025-12-26",59782.33,59782.33,54518.89,57702.94,46400],["2025-12-29",57508.0,60432.14,57508.0,59197.5,34400],["2025-12-30",59457.43,59457.43,58092.83,58417.73,29500],["2025-12-31",58482.71,64201.02,58482.71,64201.02,71600],["2026-01-05",64201.02,70569.14,64201.02,70569.14,48900],["2026-01-06",77587.07,77587.07,77262.16,77587.07,40500],["2026-01-07",85124.84,85319.78,81225.99,85319.78,41400],["2026-01-08",93832.27,93832.27,93832.27,93832.27,38900],["2026-01-09",103189.5,103189.5,93832.27,100720.23,357300],["2026-01-12",107153.33,107153.33,95521.77,98121.0,58800],["2026-01-13",98121.0,98121.0,88308.9,88893.73,96900],["2026-01-14",88893.73,97731.11,88893.73,97731.11,130400],["2026-01-15",100720.23,105853.71,98965.75,99615.56,79200],["2026-01-16",99680.54,102019.85,94222.15,94352.11,65600],["2026-01-19",103774.33,103774.33,96171.57,102214.79,121300],["2026-01-20",102344.75,112091.87,102344.75,109752.56,125100],["2026-01-21",110467.35,110467.35,101370.04,103319.46,63100],["2026-01-22",103969.27,107218.31,97471.19,97471.19,81000],["2026-01-23",100070.42,100070.42,97146.29,97666.13,63200],["2026-01-26",98770.81,107413.25,98770.81,107413.25,92700],["2026-01-27",116315.62,118135.08,111831.95,115470.87,203400],["2026-01-28",117030.41,126972.47,117030.41,126972.47,203700],["2026-01-29",139643.73,139643.73,138993.92,139643.73,47800],["2026-01-30",153549.62,153549.62,139838.67,149910.69,300200],["2026-02-02",149390.85,149390.85,134965.11,134965.11,77800],["2026-02-03",135874.84,144257.36,121514.08,127362.36,201200],["2026-02-04",132495.84,137759.28,130026.57,133600.51,45300],["2026-02-05",133600.51,136394.69,122163.89,122228.87,97100],["2026-02-06",122488.8,122488.8,110012.48,110012.48,185500],["2026-02-09",110467.35,116965.43,110467.35,113131.56,39500],["2026-02-10",116185.66,116185.66,101824.9,105918.69,83200],["2026-02-11",107218.31,112416.77,106178.62,110012.48,41500],["2026-02-12",110012.48,113521.45,110012.48,112091.87,27900],["2026-02-13",109167.73,112091.87,105658.77,110467.35,23200],["2026-02-23",121384.12,121514.08,116510.56,117420.29,55600],["2026-02-24",118849.87,120864.28,114691.1,116055.7,30100],["2026-02-25",117030.41,119889.56,115795.77,118200.06,69500],["2026-02-26",118265.04,119499.68,116055.7,117290.33,38300],["2026-02-27",118200.06,124373.24,117420.29,118914.85,83600],["2026-03-02",118914.85,130806.34,118914.85,130806.34,152400],["2026-03-03",133210.63,137759.28,124763.12,126647.57,69000],["2026-03-04",123463.51,126062.74,114041.29,114106.27,131200],["2026-03-05",113716.39,118914.85,110792.25,113066.58,33500],["2026-03-06",111182.14,113066.58,107348.27,107413.25,55600],["2026-03-09",107413.25,107413.25,96691.42,96691.42,130300],["2026-03-10",97471.19,104229.19,96821.38,102669.65,50000],["2026-03-11",110467.35,110467.35,101694.94,104619.08,60900],["2026-03-12",104554.1,105918.69,100720.23,103384.44,56000],["2026-03-13",103384.44,107868.12,102669.65,103319.46,31200],["2026-03-16",102669.65,102669.65,100070.42,100070.42,26400],["2026-03-17",100395.33,104943.98,100395.33,103709.35,44100],["2026-03-18",103709.35,103969.27,100720.23,102344.75,24100],["2026-03-19",98770.81,101370.04,96821.38,97796.09,49300],["2026-03-20",97471.19,97471.19,95456.79,95521.77,19000],["2026-03-23",95521.77,95846.67,85969.59,85969.59,76400],["2026-03-24",89023.69,93897.25,87789.05,88113.96,29200],["2026-03-25",90973.11,94742.0,90973.11,93377.4,35400],["2026-03-26",94222.15,95456.79,90973.11,92272.73,33500],["2026-03-27",92272.73,97471.19,92272.73,95261.84,36300],["2026-03-30",95196.86,104749.04,94871.96,104749.04,85400],["2026-03-31",110467.35,113716.39,106113.64,107283.29,45100],["2026-04-01",107608.19,113001.6,102344.75,106243.6,42900],["2026-04-02",104943.98,104943.98,100460.31,101435.02,45700],["2026-04-03",100070.42,102669.65,100070.42,101629.96,24400],["2026-04-06",101370.04,101370.04,95976.63,96821.38,41500],["2026-04-07",96821.38,99420.61,96821.38,98250.96,13100],["2026-04-08",98445.9,105268.89,98445.9,102539.69,17700],["2026-04-09",103969.27,103969.27,101370.04,101435.02,16800],["2026-04-10",101435.02,102019.85,100720.23,101370.04,32400],["2026-04-13",101370.04,102149.81,100460.31,101500.0,29600],["2026-04-14",105268.89,105268.89,100720.23,102409.73,33700],["2026-04-15",103839.31,108842.83,102669.65,107218.31,47100],["2026-04-16",107218.31,107868.12,104164.21,104814.02,21300],["2026-04-17",103319.46,109167.73,102084.83,105268.89,25200],["2026-04-20",106568.5,106568.5,104034.25,104943.98,11400],["2026-04-21",104943.98,104943.98,103319.46,103319.46,14600],["2026-04-22",103319.46,108712.87,103124.52,104619.08,21500],["2026-04-23",104619.08,104619.08,99095.71,102669.65,25200],["2026-04-24",102669.65,102994.56,96171.57,100200.38,36300],["2026-04-28",100200.38,100200.38,97471.19,97471.19,18000],["2026-04-29",97471.19,100720.23,96821.38,98315.94,18500],["2026-05-04",100720.23,108128.04,100720.23,105268.89,71000],["2026-05-05",105268.89,105268.89,101954.87,102474.71,16618],["2026-05-06",102994.56,103319.46,98445.9,98705.83,61313],["2026-05-07",99420.61,101370.04,99420.61,99420.61,18410],["2026-05-08",99485.6,101110.12,99485.6,100265.36,19900],["2026-05-11",100265.36,100265.36,98510.88,98770.81,20900],["2026-05-12",99420.61,100980.15,99420.61,100720.23,18400],["2026-05-13",103969.27,108972.79,101370.04,106568.5,96529],["2026-05-14",106568.5,109492.64,106243.6,106568.5,26805],["2026-05-15",106568.5,106568.5,102214.79,102214.79,32900],["2026-05-18",102019.85,107218.31,100720.23,105918.69,30049],["2026-05-19",106568.5,106568.5,103319.46,103319.46,28426],["2026-05-20",103319.46,103319.46,100395.33,102994.56,24100],["2026-05-21",103969.27,103969.27,101435.02,101759.92,15200],["2026-05-22",102409.73,105203.91,101370.04,103969.27,51300],["2026-05-25",103969.27,107543.21,103969.27,106893.41,54221],["2026-05-26",106893.41,106893.41,104359.15,105268.89,16907],["2026-05-27",105268.89,105268.89,102734.64,103059.54,19216],["2026-05-28",102539.69,103839.31,101889.88,102019.85,14500],["2026-05-29",102734.64,102864.6,101045.13,101500.0,19105],["2026-06-01",101370.04,103839.31,101370.04,102929.58,7718],["2026-06-02",102019.85,103319.46,102019.85,102669.65,8904],["2026-06-03",103319.46,104164.21,102669.65,104099.23,10500],["2026-06-04",104099.23,104099.23,102019.85,103254.48,9205],["2026-06-05",106503.52,106568.5,102344.75,102344.75,7407],["2026-06-08",102344.75,102344.75,100395.33,100395.33,17900],["2026-06-09",100590.27,100785.21,97471.19,100005.44,12760],["2026-06-10",99485.6,100395.33,98770.81,99550.58,6104],["2026-06-11",99095.71,99095.71,97926.06,98121.0,15600],["2026-06-12",99095.71,100135.4,88568.82,97471.19,22300],["2026-06-15",99420.61,100070.42,98705.83,98770.81,9400],["2026-06-16",98835.79,100135.4,98770.81,100005.44,8500],["2026-06-17",98770.81,100005.44,98770.81,99875.48,6400],["2026-06-18",99160.69,101629.96,99160.69,101435.02,21800],["2026-06-19",101564.98,103124.52,101564.98,102344.75,25600],["2026-06-22",102669.65,102799.62,100265.36,102019.85,7700],["2026-06-23",102669.65,103969.27,101435.02,101824.9,38700],["2026-06-24",101824.9,102344.75,100785.21,101110.12,23100],["2026-06-25",102019.85,102019.85,98121.0,98121.0,41300],["2026-06-26",98835.79,102669.65,98121.0,101889.88,34600],["2026-06-29",102019.85,102344.75,101629.96,101629.96,18903],["2026-06-30",101889.88,101889.88,101110.12,101305.06,4200],["2026-07-01",101045.13,101045.13,99940.46,100070.42,15600],["2026-07-02",101694.94,101694.94,100460.31,101110.12,6100],["2026-07-03",101045.13,101370.04,100655.25,101370.04,9300],["2026-07-06",101564.98,102669.65,100460.31,100460.31,20600],["2026-07-07",101954.87,102019.85,100460.31,100720.23,9300],["2026-07-08",101370.04,102019.85,100720.23,101500.0,27207],["2026-07-09",101500.0,101694.94,101175.1,101500.0,10900],["2026-07-10",101500.0,101954.87,101240.08,101370.04,17000],["2026-07-13",101500.0,101564.98,94936.94,101500.0,33500],["2026-07-14",102400.0,102400.0,100000.0,101500.0,42300],["2026-07-15",101500.0,103800.0,98000.0,101000.0,15800],["2026-07-16",101000.0,102500.0,99000.0,100800.0,18900],["2026-07-17",100800.0,100800.0,96500.0,99900.0,15000],["2026-07-20",99900.0,99900.0,96000.0,96700.0,17900],["2026-07-21",96600.0,99000.0,96600.0,97400.0,16600],["2026-07-22",97400.0,97400.0,95600.0,96900.0,10900],["2026-07-23",96200.0,96900.0,95100.0,96000.0,6300],["2026-07-24",96000.0,96000.0,93600.0,94000.0,7400],["2026-07-27",95000.0,95000.0,93000.0,93800.0,10005],["2026-07-28",93000.0,93800.0,90300.0,93400.0,12500],["2026-07-29",93000.0,94500.0,92500.0,92500.0,9100],["2026-07-30",96000.0,101700.0,96000.0,101700.0,27000],["2026-07-31",111800.0,111800.0,110000.0,111800.0,49000],["2026-08-03",111500.0,122900.0,111500.0,114000.0,94317],["2026-08-04",114000.0,114000.0,111000.0,111000.0,57518],["2026-08-05",110700.0,122100.0,108900.0,122100.0,136000],["2026-08-06",122100.0,133100.0,122000.0,123900.0,52715],["2026-08-07",136200.0,136200.0,123000.0,123200.0,65200],["2026-08-10",123200.0,125600.0,117000.0,119400.0,54612],["2026-08-11",119400.0,123900.0,119000.0,122700.0,44800],["2026-08-12",122700.0,122700.0,118800.0,120200.0,33003],["2026-08-13",120200.0,125000.0,120000.0,122000.0,26309],["2026-08-14",119600.0,120000.0,114200.0,117500.0,79400],["2026-08-17",117000.0,125000.0,117000.0,123300.0,47200],["2026-08-18",123500.0,123500.0,118000.0,118800.0,35314],["2026-08-19",118800.0,118800.0,114900.0,115500.0,29621],["2026-08-20",116000.0,120500.0,115600.0,116400.0,31800],["2026-08-21",117500.0,121000.0,110000.0,116600.0,40413],["2026-08-24",119000.0,119000.0,114000.0,116600.0,74310],["2026-08-25",116600.0,118900.0,114700.0,116500.0,27406],["2026-08-26",115500.0,117500.0,115000.0,116800.0,40900],["2026-08-27",116700.0,116700.0,115100.0,116300.0,25410],["2026-08-28",115100.0,116300.0,115100.0,116000.0,27300],["2026-09-03",116000.0,116000.0,113300.0,113300.0,32700],["2026-09-04",113300.0,114500.0,112600.0,112700.0,35300],["2026-09-07",112700.0,113200.0,108700.0,110700.0,48800],["2026-09-08",111000.0,114100.0,111000.0,111800.0,13305],["2026-09-09",111800.0,113500.0,109100.0,111200.0,26746],["2026-09-10",110800.0,111000.0,100100.0,108000.0,43500],["2026-09-11",108000.0,108000.0,105000.0,105200.0,23100],["2026-09-14",105200.0,107700.0,102000.0,102200.0,22100],["2026-09-15",102200.0,105000.0,102000.0,104200.0,22209],["2026-09-16",106000.0,106000.0,102600.0,102600.0,21138],["2026-09-17",102000.0,102000.0,99200.0,101000.0,83200],["2026-09-18",101000.0,102000.0,99600.0,100200.0,44500],["2026-09-21",100600.0,110200.0,100600.0,110200.0,126700],["2026-09-22",116000.0,116900.0,110100.0,112400.0,61400],["2026-09-23",113000.0,113000.0,107200.0,112000.0,91900],["2026-09-24",113000.0,117000.0,109900.0,110100.0,91800],["2026-09-25",110100.0,110100.0,106200.0,106200.0,43600],["2026-09-28",105000.0,115000.0,104000.0,107500.0,67300],["2026-09-29",107500.0,110000.0,106400.0,108000.0,25600],["2026-09-30",109000.0,112000.0,107500.0,107500.0,36300],["2026-10-01",107500.0,110000.0,106100.0,107900.0,34500],["2026-10-02",106100.0,116000.0,106000.0,110100.0,123300]]}