{"sym":"MTA","index":false,"bars":[["2015-10-21",9416.11,13182.56,7532.89,8003.7,46100],["2015-10-22",9133.63,9133.63,9133.63,9133.63,6700],["2015-10-23",9133.63,9133.63,7815.37,7815.37,2200],["2015-10-26",7062.08,7062.08,6967.92,6967.92,12100],["2015-10-27",5932.15,5932.15,5932.15,5932.15,1200],["2015-10-28",5178.86,5178.86,5084.7,5084.7,20500],["2015-10-29",4425.57,4425.57,4331.41,4331.41,17600],["2015-10-30",3954.77,4896.38,3954.77,4331.41,23100],["2015-11-02",4896.38,4896.38,4708.06,4708.06,300],["2015-11-03",4237.25,4237.25,4143.09,4143.09,8700],["2015-11-04",4048.93,4048.93,4048.93,4048.93,100],["2015-11-05",3860.61,4613.9,3672.28,4048.93,13800],["2015-11-06",4613.9,4613.9,3766.44,3860.61,21300],["2015-11-09",4425.57,4425.57,4048.93,4048.93,2500],["2015-11-10",4613.9,4613.9,4143.09,4143.09,5100],["2015-11-11",4143.09,4143.09,4143.09,4143.09,1000],["2015-11-12",4425.57,4425.57,4331.41,4331.41,300],["2015-11-13",4425.57,4425.57,4425.57,4425.57,0],["2015-11-16",4048.93,5084.7,3766.44,3954.77,11700],["2015-11-17",3954.77,3954.77,3860.61,3860.61,7600],["2015-11-18",3860.61,3860.61,3860.61,3860.61,0],["2015-11-19",3578.12,4143.09,3578.12,4143.09,8000],["2015-11-20",4143.09,4143.09,4143.09,4143.09,100],["2015-11-23",4143.09,4613.9,4143.09,4613.9,200],["2015-11-24",3954.77,3954.77,3766.44,3766.44,12100],["2015-11-25",3766.44,3766.44,3766.44,3766.44,1800],["2015-11-26",4237.25,4237.25,4237.25,4237.25,100],["2015-11-27",4237.25,4237.25,4237.25,4237.25,0],["2015-11-30",4237.25,4237.25,4237.25,4237.25,0],["2015-12-01",4237.25,4237.25,4237.25,4237.25,0],["2015-12-02",3672.28,3954.77,3672.28,3672.28,3100],["2015-12-03",3672.28,3672.28,3672.28,3672.28,4000],["2015-12-04",3578.12,3578.12,3578.12,3578.12,3600],["2015-12-07",3578.12,3578.12,3578.12,3578.12,0],["2015-12-08",3578.12,3578.12,3578.12,3578.12,0],["2015-12-09",3578.12,3578.12,3578.12,3578.12,0],["2015-12-10",3107.32,3295.64,3107.32,3295.64,200],["2015-12-11",3672.28,3672.28,3672.28,3672.28,100],["2015-12-14",3672.28,3672.28,3672.28,3672.28,0],["2015-12-15",3766.44,3766.44,3578.12,3578.12,300],["2015-12-16",3578.12,3578.12,3578.12,3578.12,200],["2015-12-17",3578.12,3578.12,3578.12,3578.12,0],["2015-12-18",3578.12,3578.12,3578.12,3578.12,0],["2015-12-21",3578.12,3578.12,3578.12,3578.12,0],["2015-12-22",3672.28,3672.28,3578.12,3578.12,23800],["2015-12-23",3672.28,3766.44,3672.28,3766.44,1600],["2015-12-24",3672.28,3766.44,3672.28,3766.44,2200],["2015-12-25",3860.61,3860.61,3860.61,3860.61,100],["2015-12-28",3860.61,3860.61,3860.61,3860.61,0],["2015-12-29",4237.25,4237.25,4237.25,4237.25,100],["2015-12-30",4237.25,4237.25,4237.25,4237.25,0],["2015-12-31",4425.57,4425.57,3954.77,3954.77,1100],["2016-01-04",3672.28,3672.28,3389.8,3483.96,1800],["2016-01-05",3483.96,3483.96,3483.96,3483.96,1900],["2016-01-06",3483.96,3483.96,3483.96,3483.96,0],["2016-01-07",3954.77,3954.77,3766.44,3766.44,4300],["2016-01-08",3578.12,3578.12,3578.12,3578.12,8800],["2016-01-11",3578.12,3578.12,3483.96,3483.96,2100],["2016-01-12",3483.96,3483.96,3483.96,3483.96,200],["2016-01-13",3483.96,3483.96,3295.64,3295.64,4700],["2016-01-14",3389.8,3389.8,3389.8,3389.8,100],["2016-01-15",3389.8,3389.8,3389.8,3389.8,0],["2016-01-18",3483.96,3483.96,3483.96,3483.96,300],["2016-01-19",3483.96,3483.96,3483.96,3483.96,0],["2016-01-20",3389.8,3389.8,3201.48,3201.48,1800],["2016-01-21",3201.48,3201.48,3201.48,3201.48,0],["2016-01-22",3672.28,3672.28,3672.28,3672.28,100],["2016-01-25",3295.64,3295.64,3201.48,3201.48,1900],["2016-01-26",3201.48,3201.48,3201.48,3201.48,4000],["2016-01-27",3201.48,3201.48,3201.48,3201.48,0],["2016-01-28",3201.48,3201.48,3201.48,3201.48,0],["2016-01-29",3201.48,3201.48,3201.48,3201.48,0],["2016-02-01",3201.48,3201.48,3201.48,3201.48,0],["2016-02-02",3201.48,3201.48,3201.48,3201.48,0],["2016-02-03",3201.48,3201.48,3201.48,3201.48,0],["2016-02-04",3201.48,3201.48,3201.48,3201.48,0],["2016-02-05",3201.48,3201.48,3201.48,3201.48,0],["2016-02-15",3672.28,3672.28,3672.28,3672.28,100],["2016-02-16",3578.12,3578.12,3389.8,3389.8,3100],["2016-02-17",3578.12,3578.12,3578.12,3578.12,2000],["2016-02-18",3578.12,3578.12,3578.12,3578.12,3700],["2016-02-19",3578.12,3578.12,3578.12,3578.12,6000],["2016-02-22",3483.96,3483.96,3483.96,3483.96,6500],["2016-02-23",3389.8,3483.96,3389.8,3483.96,3500],["2016-02-24",3483.96,3483.96,3483.96,3483.96,0],["2016-02-25",3578.12,3578.12,3578.12,3578.12,100],["2016-02-26",3483.96,3483.96,3483.96,3483.96,2000],["2016-02-29",3483.96,3483.96,3483.96,3483.96,0],["2016-03-01",3483.96,3483.96,3483.96,3483.96,0],["2016-03-02",3483.96,3483.96,3483.96,3483.96,0],["2016-03-03",3483.96,3483.96,3483.96,3483.96,0],["2016-03-04",3483.96,3483.96,3389.8,3389.8,300],["2016-03-07",3389.8,3389.8,3389.8,3389.8,4700],["2016-03-08",3389.8,3389.8,3389.8,3389.8,1000],["2016-03-09",3389.8,3389.8,3389.8,3389.8,0],["2016-03-10",3483.96,3483.96,3483.96,3483.96,300],["2016-03-11",3578.12,3954.77,3578.12,3954.77,12900],["2016-03-14",4519.73,4519.73,4519.73,4519.73,8100],["2016-03-15",5178.86,5178.86,3954.77,3954.77,4900],["2016-03-16",3860.61,4237.25,3860.61,4237.25,10700],["2016-03-17",4048.93,4425.57,4048.93,4425.57,7300],["2016-03-18",4425.57,4425.57,4425.57,4425.57,100],["2016-03-21",4237.25,4331.41,4237.25,4331.41,3600],["2016-03-22",4802.22,4896.38,3954.77,4237.25,3500],["2016-03-23",4143.09,4519.73,4143.09,4519.73,5300],["2016-03-24",4708.06,5084.7,4708.06,5084.7,34000],["2016-03-25",5273.02,5649.67,4708.06,5649.67,131100],["2016-03-28",5649.67,6308.8,5649.67,6308.8,22100],["2016-03-29",6873.76,6873.76,6873.76,6873.76,31900],["2016-03-30",7815.37,7815.37,7532.89,7815.37,187600],["2016-03-31",8945.31,8945.31,6685.44,6685.44,113400],["2016-04-01",6120.47,6120.47,6120.47,6120.47,24400],["2016-04-04",5273.02,6026.31,5273.02,6026.31,110400],["2016-04-05",5932.15,5932.15,5367.18,5461.35,12900],["2016-04-06",5461.35,6026.31,5461.35,5649.67,69900],["2016-04-07",5461.35,5555.51,5367.18,5367.18,19000],["2016-04-08",5178.86,5273.02,4990.54,4990.54,21100],["2016-04-11",5084.7,5178.86,4331.41,5084.7,47500],["2016-04-12",4802.22,5367.18,4708.06,5367.18,95300],["2016-04-13",5367.18,5649.67,4990.54,5178.86,37500],["2016-04-14",5084.7,5555.51,4990.54,5084.7,52500],["2016-04-15",5178.86,5461.35,5178.86,5461.35,54800],["2016-04-19",5367.18,5649.67,5367.18,5555.51,121900],["2016-04-20",5555.51,5743.83,5367.18,5555.51,106100],["2016-04-21",5555.51,5743.83,5367.18,5649.67,135300],["2016-04-22",5649.67,6308.8,5555.51,6308.8,202800],["2016-04-25",6497.12,6967.92,6497.12,6967.92,273500],["2016-04-26",7250.41,7721.21,6873.76,7344.57,249500],["2016-04-27",7344.57,7344.57,6402.96,6967.92,172200],["2016-04-28",6873.76,7156.25,6402.96,7062.08,97600],["2016-04-29",7062.08,7721.21,6873.76,7344.57,132400],["2016-05-04",7532.89,7532.89,6402.96,6967.92,75700],["2016-05-05",7062.08,7062.08,6308.8,6497.12,27700],["2016-05-06",5649.67,6402.96,5555.51,5743.83,115700],["2016-05-09",5649.67,6120.47,5367.18,5743.83,25400],["2016-05-10",6120.47,6120.47,5367.18,5743.83,11100],["2016-05-11",5837.99,6026.31,5743.83,5837.99,18700],["2016-05-12",5837.99,6497.12,5743.83,6214.63,86900],["2016-05-13",6402.96,6591.28,6120.47,6308.8,66200],["2016-05-16",6308.8,6779.6,6308.8,6402.96,70700],["2016-05-17",6308.8,6402.96,5837.99,6308.8,23100],["2016-05-18",5932.15,6308.8,5837.99,5932.15,16200],["2016-05-19",6120.47,6120.47,5743.83,5743.83,11000],["2016-05-20",5837.99,6026.31,5649.67,5649.67,14500],["2016-05-23",5649.67,5837.99,5555.51,5743.83,12700],["2016-05-24",5649.67,5743.83,4896.38,5084.7,149800],["2016-05-25",5178.86,5461.35,4708.06,4802.22,144100],["2016-05-26",4896.38,4896.38,4613.9,4708.06,21700],["2016-05-27",4896.38,4896.38,4613.9,4896.38,31900],["2016-05-30",4708.06,5084.7,4708.06,4802.22,37300],["2016-05-31",4708.06,4896.38,4708.06,4802.22,16700],["2016-06-01",4613.9,4896.38,4613.9,4896.38,15300],["2016-06-02",4613.9,4802.22,4613.9,4708.06,10500],["2016-06-03",4990.54,5367.18,4990.54,5273.02,73300],["2016-06-06",5367.18,5555.51,5273.02,5273.02,15000],["2016-06-07",5178.86,5273.02,5084.7,5178.86,18100],["2016-06-08",5178.86,5273.02,4990.54,5084.7,27400],["2016-06-09",5084.7,5084.7,4990.54,4990.54,7100],["2016-06-10",4990.54,5084.7,4802.22,4990.54,37900],["2016-06-13",4802.22,4802.22,4802.22,4802.22,8800],["2016-06-14",4802.22,4896.38,4708.06,4802.22,24100],["2016-06-15",4896.38,5367.18,4896.38,5273.02,133800],["2016-06-16",5461.35,6026.31,5367.18,5932.15,141700],["2016-06-17",5932.15,6026.31,5084.7,5649.67,28800],["2016-06-20",5461.35,5461.35,4990.54,5273.02,25500],["2016-06-21",5084.7,5273.02,4896.38,5084.7,25800],["2016-06-22",5273.02,5273.02,4896.38,4990.54,37200],["2016-06-23",4896.38,4896.38,4708.06,4802.22,47600],["2016-06-24",4802.22,4802.22,4613.9,4802.22,31200],["2016-06-27",4802.22,4990.54,4802.22,4990.54,4000],["2016-06-28",5367.18,5367.18,4802.22,4802.22,4600],["2016-06-29",4896.38,5461.35,4896.38,5461.35,103100],["2016-06-30",5367.18,5461.35,5273.02,5367.18,67600],["2016-07-01",5367.18,5367.18,5178.86,5178.86,47900],["2016-07-04",5273.02,5743.83,4990.54,5649.67,64000],["2016-07-05",5367.18,5649.67,5273.02,5649.67,73000],["2016-07-06",5837.99,5837.99,5273.02,5743.83,105200],["2016-07-07",5367.18,5555.51,5273.02,5273.02,14400],["2016-07-08",5084.7,5649.67,4896.38,5555.51,33500],["2016-07-11",5367.18,5367.18,4896.38,5273.02,58200],["2016-07-12",5273.02,5273.02,4990.54,4990.54,1100],["2016-07-13",4990.54,5367.18,4896.38,5273.02,99200],["2016-07-14",5273.02,5367.18,4990.54,5367.18,39200],["2016-07-15",5461.35,6026.31,4990.54,5837.99,133100],["2016-07-18",5367.18,6591.28,5367.18,6402.96,173400],["2016-07-19",5461.35,7062.08,5461.35,6402.96,140700],["2016-07-20",6120.47,6497.12,5743.83,5837.99,34300],["2016-07-21",5932.15,6120.47,5649.67,6120.47,12400],["2016-07-22",5932.15,5932.15,5461.35,5932.15,48700],["2016-07-25",5367.18,6120.47,5367.18,5932.15,21400],["2016-07-26",6026.31,6026.31,5837.99,5837.99,3900],["2016-07-27",5837.99,6026.31,5837.99,5837.99,10200],["2016-07-28",5837.99,5837.99,5649.67,5743.83,5600],["2016-07-29",5837.99,5837.99,5743.83,5743.83,7400],["2016-08-01",5743.83,5837.99,5649.67,5649.67,4900],["2016-08-02",5461.35,5649.67,5178.86,5649.67,10600],["2016-08-03",5837.99,5837.99,5461.35,5555.51,1800],["2016-08-04",5837.99,5837.99,5367.18,5461.35,5500],["2016-08-05",5367.18,5649.67,5367.18,5367.18,5300],["2016-08-08",5461.35,5649.67,5461.35,5649.67,1600],["2016-08-09",5367.18,5555.51,4990.54,5555.51,13400],["2016-08-10",5273.02,6214.63,5273.02,6026.31,34400],["2016-08-11",6026.31,6026.31,5743.83,5837.99,28900],["2016-08-12",5555.51,6591.28,5084.7,6497.12,58000],["2016-08-15",6685.44,6685.44,6120.47,6497.12,34100],["2016-08-16",6591.28,7062.08,6497.12,6497.12,26100],["2016-08-17",6967.92,6967.92,6214.63,6685.44,57900],["2016-08-18",6591.28,6591.28,6591.28,6591.28,800],["2016-08-19",6591.28,6591.28,6591.28,6591.28,4900],["2016-08-22",6402.96,6591.28,6402.96,6497.12,8500],["2016-08-23",6497.12,6497.12,6402.96,6402.96,1000],["2016-08-24",6402.96,6497.12,6308.8,6308.8,6400],["2016-08-25",6497.12,6591.28,6497.12,6591.28,2600],["2016-08-26",6779.6,6779.6,6308.8,6308.8,3500],["2016-08-29",6308.8,6308.8,5837.99,5837.99,5900],["2016-08-30",5743.83,6779.6,5743.83,6591.28,4800],["2016-08-31",6685.44,7062.08,5837.99,6214.63,7900],["2016-09-01",6591.28,6591.28,6214.63,6308.8,4000],["2016-09-05",6591.28,6591.28,6308.8,6308.8,6800],["2016-09-06",6308.8,6308.8,5837.99,5837.99,10800],["2016-09-07",6497.12,6497.12,5084.7,5084.7,143600],["2016-09-08",5837.99,6026.31,4708.06,5273.02,109800],["2016-09-09",5555.51,6026.31,5178.86,5743.83,36400],["2016-09-12",5555.51,5555.51,4802.22,5273.02,99000],["2016-09-13",5273.02,5461.35,4896.38,4896.38,31100],["2016-09-14",4896.38,4896.38,4613.9,4896.38,76900],["2016-09-15",4802.22,4802.22,3954.77,4237.25,71700],["2016-09-16",4237.25,4237.25,3954.77,3954.77,87400],["2016-09-19",3954.77,4519.73,3954.77,4519.73,104700],["2016-09-20",4708.06,4708.06,4425.57,4613.9,27100],["2016-09-21",4425.57,4613.9,4143.09,4519.73,20700],["2016-09-22",4143.09,4519.73,4143.09,4143.09,29200],["2016-09-23",4331.41,4331.41,4143.09,4237.25,22700],["2016-09-26",4519.73,4613.9,4519.73,4613.9,5800],["2016-09-27",4425.57,4519.73,4331.41,4331.41,4100],["2016-09-28",4519.73,4519.73,4143.09,4331.41,13000],["2016-09-29",4331.41,4331.41,3766.44,4331.41,22300],["2016-09-30",4237.25,4237.25,4048.93,4143.09,2900],["2016-10-03",4237.25,4237.25,3954.77,3954.77,8500],["2016-10-04",3954.77,4237.25,3766.44,3954.77,61400],["2016-10-05",3860.61,4048.93,3860.61,3954.77,42100],["2016-10-06",4048.93,4048.93,3860.61,3860.61,8600],["2016-10-07",3860.61,3954.77,3766.44,3954.77,8500],["2016-10-10",3860.61,3954.77,3766.44,3766.44,9700],["2016-10-11",3766.44,3860.61,3672.28,3860.61,22600],["2016-10-12",3860.61,3860.61,3578.12,3672.28,4680],["2016-10-13",3672.28,3766.44,3672.28,3766.44,7920],["2016-10-14",3672.28,3766.44,3672.28,3672.28,4600],["2016-10-17",3766.44,3954.77,3672.28,3672.28,11700],["2016-10-18",3766.44,3860.61,3766.44,3860.61,2100],["2016-10-19",3954.77,3954.77,3954.77,3954.77,100],["2016-10-20",3954.77,4048.93,3672.28,3672.28,12100],["2016-10-21",3860.61,3860.61,3672.28,3672.28,2500],["2016-10-24",3766.44,3766.44,3672.28,3672.28,3600],["2016-10-25",3860.61,3860.61,3672.28,3672.28,26800],["2016-10-26",3860.61,4048.93,3672.28,4048.93,14300],["2016-10-27",3860.61,3860.61,3860.61,3860.61,0],["2016-10-28",3672.28,3766.44,3672.28,3672.28,8800],["2016-10-31",3672.28,3860.61,3672.28,3860.61,10000],["2016-11-01",3672.28,3766.44,3672.28,3766.44,900],["2016-11-02",3766.44,3766.44,3578.12,3578.12,7700],["2016-11-03",3578.12,3578.12,3578.12,3578.12,1800],["2016-11-04",3483.96,3483.96,3107.32,3107.32,4000],["2016-11-07",3672.28,3672.28,3672.28,3672.28,2500],["2016-11-08",4048.93,4048.93,4048.93,4048.93,1700],["2016-11-09",3672.28,3766.44,3483.96,3483.96,7500],["2016-11-10",3860.61,3860.61,3860.61,3860.61,200],["2016-11-11",3766.44,3766.44,3389.8,3483.96,14400],["2016-11-14",3766.44,3766.44,3766.44,3766.44,500],["2016-11-15",3672.28,3672.28,3578.12,3578.12,4300],["2016-11-16",3578.12,3578.12,3578.12,3578.12,4000],["2016-11-17",3860.61,3860.61,3295.64,3295.64,3200],["2016-11-18",3672.28,3672.28,3389.8,3389.8,3100],["2016-11-21",3578.12,3578.12,3578.12,3578.12,700],["2016-11-22",3295.64,3389.8,3107.32,3107.32,48000],["2016-11-23",3578.12,3672.28,2730.67,2918.99,53200],["2016-11-24",3201.48,3201.48,3013.16,3201.48,19900],["2016-11-25",3389.8,3389.8,3013.16,3201.48,3200],["2016-11-28",2918.99,2918.99,2730.67,2918.99,11100],["2016-11-29",3013.16,3013.16,2730.67,2730.67,50300],["2016-11-30",2730.67,2824.83,2636.51,2824.83,6700],["2016-12-01",2636.51,2730.67,2636.51,2636.51,7600],["2016-12-02",2824.83,2918.99,2730.67,2918.99,20100],["2016-12-05",3013.16,3013.16,2542.35,2824.83,24100],["2016-12-06",2918.99,2918.99,2730.67,2730.67,14300],["2016-12-07",2730.67,2730.67,2730.67,2730.67,18000],["2016-12-08",2730.67,2730.67,2730.67,2730.67,14200],["2016-12-09",2636.51,2730.67,2542.35,2636.51,66800],["2016-12-12",2542.35,2542.35,2542.35,2542.35,13600],["2016-12-13",2636.51,2636.51,2448.19,2448.19,15300],["2016-12-14",2636.51,2636.51,2542.35,2636.51,3800],["2016-12-15",2730.67,2918.99,2542.35,2918.99,32100],["2016-12-16",2918.99,3107.32,2918.99,3107.32,9600],["2016-12-19",3389.8,3483.96,3389.8,3483.96,34500],["2016-12-20",3483.96,3860.61,3201.48,3389.8,106800],["2016-12-21",3295.64,3578.12,3201.48,3389.8,3800],["2016-12-22",3201.48,3295.64,3107.32,3201.48,9200],["2016-12-23",3201.48,3389.8,3107.32,3107.32,6800],["2016-12-26",3201.48,3672.28,3201.48,3672.28,52800],["2016-12-27",3578.12,3672.28,3483.96,3483.96,6300],["2016-12-28",3483.96,3672.28,3389.8,3672.28,2300],["2016-12-29",3578.12,3578.12,3389.8,3483.96,8700],["2016-12-30",3389.8,3389.8,3295.64,3295.64,8300],["2017-01-03",3201.48,3295.64,3013.16,3013.16,9600],["2017-01-04",3295.64,3295.64,3107.32,3107.32,5100],["2017-01-05",3107.32,3107.32,2730.67,2918.99,10300],["2017-01-06",2824.83,3201.48,2824.83,3201.48,12600],["2017-01-09",3013.16,3201.48,3013.16,3201.48,300],["2017-01-10",3107.32,3201.48,3013.16,3107.32,2600],["2017-01-11",2918.99,3107.32,2824.83,2824.83,31000],["2017-01-12",3201.48,3201.48,2918.99,3013.16,700],["2017-01-13",2918.99,3013.16,2918.99,3013.16,3000],["2017-01-16",3013.16,3107.32,3013.16,3107.32,24300],["2017-01-17",3013.16,3013.16,3013.16,3013.16,6300],["2017-01-18",3013.16,3013.16,3013.16,3013.16,13100],["2017-01-19",3107.32,3107.32,3107.32,3107.32,100],["2017-01-20",2824.83,2824.83,2824.83,2824.83,2500],["2017-01-23",2918.99,2918.99,2918.99,2918.99,400],["2017-01-24",2918.99,2918.99,2824.83,2824.83,5400],["2017-01-25",2918.99,3013.16,2918.99,3013.16,1100],["2017-02-02",3107.32,3201.48,3107.32,3107.32,10200],["2017-02-03",3107.32,3201.48,3107.32,3201.48,5400],["2017-02-06",2918.99,3201.48,2918.99,3201.48,1200],["2017-02-07",3013.16,3107.32,3013.16,3013.16,7100],["2017-02-08",3107.32,3107.32,3013.16,3013.16,2900],["2017-02-09",3107.32,3107.32,3107.32,3107.32,1000],["2017-02-10",3201.48,3201.48,3201.48,3201.48,100],["2017-02-13",3201.48,3295.64,3201.48,3295.64,6700],["2017-02-14",3107.32,3107.32,3013.16,3013.16,10700],["2017-02-15",3201.48,3389.8,3201.48,3389.8,29800],["2017-02-16",3295.64,3295.64,3295.64,3295.64,6500],["2017-02-17",3201.48,3201.48,3107.32,3107.32,12900],["2017-02-20",3107.32,3107.32,3013.16,3107.32,14900],["2017-02-21",3107.32,3295.64,3107.32,3201.48,61300],["2017-02-22",3107.32,3201.48,3107.32,3201.48,3100],["2017-02-23",3201.48,3201.48,3107.32,3107.32,6700],["2017-02-24",3107.32,3201.48,3013.16,3013.16,3700],["2017-02-27",3107.32,3107.32,3107.32,3107.32,100],["2017-02-28",3013.16,3013.16,3013.16,3013.16,2900],["2017-03-01",3013.16,3013.16,2824.83,2824.83,13900],["2017-03-02",2918.99,3013.16,2824.83,3013.16,11300],["2017-03-03",3013.16,3013.16,3013.16,3013.16,4800],["2017-03-06",3013.16,3013.16,3013.16,3013.16,21300],["2017-03-07",2918.99,3013.16,2918.99,3013.16,41200],["2017-03-08",2918.99,2918.99,2918.99,2918.99,4600],["2017-03-09",2918.99,3201.48,2918.99,2918.99,13400],["2017-03-10",3013.16,3013.16,2918.99,2918.99,8300],["2017-03-13",2918.99,3013.16,2918.99,3013.16,8200],["2017-03-14",2918.99,2918.99,2918.99,2918.99,3200],["2017-03-15",3013.16,3013.16,2918.99,2918.99,19300],["2017-03-16",2918.99,3013.16,2824.83,3013.16,31400],["2017-03-17",3013.16,3107.32,3013.16,3013.16,20600],["2017-03-20",3013.16,3201.48,3013.16,3201.48,23900],["2017-03-21",3201.48,3201.48,3107.32,3107.32,23200],["2017-03-22",3107.32,3107.32,3013.16,3013.16,18500],["2017-03-23",3107.32,3107.32,3107.32,3107.32,0],["2017-03-24",3013.16,3013.16,2918.99,2918.99,6600],["2017-03-27",3013.16,3013.16,2824.83,2918.99,34800],["2017-03-28",3013.16,3013.16,3013.16,3013.16,3700],["2017-03-29",3107.32,3107.32,3013.16,3107.32,21400],["2017-03-30",2918.99,3013.16,2918.99,3013.16,4100],["2017-03-31",3013.16,3013.16,2918.99,2918.99,8100],["2017-04-03",3013.16,3013.16,3013.16,3013.16,3100],["2017-04-04",3013.16,3013.16,2918.99,2918.99,11400],["2017-04-05",3013.16,3013.16,2918.99,3013.16,11100],["2017-04-07",2918.99,3013.16,2918.99,3013.16,18800],["2017-04-10",2918.99,3013.16,2918.99,3013.16,23000],["2017-04-11",2918.99,2918.99,2918.99,2918.99,11900],["2017-04-12",3013.16,3107.32,3013.16,3013.16,45900],["2017-04-13",3013.16,3013.16,2918.99,3013.16,11400],["2017-04-14",3013.16,3013.16,2918.99,3013.16,36000],["2017-04-17",3013.16,3013.16,2824.83,2918.99,30000],["2017-04-18",2918.99,2918.99,2824.83,2918.99,13600],["2017-04-19",2824.83,2918.99,2824.83,2918.99,5400],["2017-04-20",2824.83,2918.99,2824.83,2824.83,7700],["2017-04-21",2918.99,2918.99,2824.83,2918.99,19400],["2017-04-24",2824.83,2918.99,2730.67,2918.99,11800],["2017-04-25",2918.99,2918.99,2918.99,2918.99,100],["2017-04-26",2918.99,3013.16,2918.99,3013.16,500],["2017-04-27",2918.99,2918.99,2824.83,2824.83,2800],["2017-04-28",2918.99,2918.99,2824.83,2918.99,5900],["2017-05-03",3013.16,3013.16,2824.83,2824.83,5800],["2017-05-04",2918.99,2918.99,2730.67,2824.83,20200],["2017-05-05",2824.83,2824.83,2730.67,2824.83,2000],["2017-05-08",2918.99,2918.99,2730.67,2730.67,11100],["2017-05-09",2730.67,2730.67,2730.67,2730.67,4700],["2017-05-10",2824.83,2824.83,2730.67,2824.83,8200],["2017-05-11",2824.83,2824.83,2448.19,2636.51,35200],["2017-05-12",2636.51,2730.67,2636.51,2730.67,10000],["2017-05-15",2636.51,2730.67,2636.51,2730.67,30200],["2017-05-16",2636.51,2636.51,2636.51,2636.51,6100],["2017-05-17",2636.51,2636.51,2636.51,2636.51,3100],["2017-05-18",2636.51,2636.51,2542.35,2636.51,9000],["2017-05-19",2636.51,2730.67,2636.51,2636.51,13100],["2017-05-22",2636.51,2730.67,2636.51,2730.67,400],["2017-05-23",2636.51,2636.51,2354.03,2636.51,7700],["2017-05-24",2636.51,2636.51,2636.51,2636.51,7700],["2017-05-25",2542.35,2636.51,2542.35,2542.35,20400],["2017-05-26",2542.35,2542.35,2448.19,2542.35,8600],["2017-05-29",2636.51,2636.51,2542.35,2542.35,14700],["2017-05-30",2636.51,2636.51,2542.35,2542.35,2100],["2017-05-31",2448.19,2542.35,2448.19,2542.35,8100],["2017-06-01",2542.35,2542.35,2542.35,2542.35,2100],["2017-06-02",2542.35,2542.35,2542.35,2542.35,300],["2017-06-05",2636.51,2636.51,2542.35,2542.35,11800],["2017-06-06",2636.51,2636.51,2542.35,2636.51,23600],["2017-06-07",2636.51,2636.51,2636.51,2636.51,300],["2017-06-08",2542.35,2542.35,2542.35,2542.35,10700],["2017-06-09",2542.35,2636.51,2448.19,2636.51,18000],["2017-06-12",2542.35,2542.35,2448.19,2448.19,5300],["2017-06-13",2448.19,2542.35,2448.19,2542.35,4200],["2017-06-14",2542.35,2542.35,2542.35,2542.35,1000],["2017-06-15",2542.35,2542.35,2542.35,2542.35,0],["2017-06-16",2542.35,2542.35,2448.19,2448.19,5800],["2017-06-19",2542.35,2542.35,2448.19,2542.35,13600],["2017-06-20",2448.19,2542.35,2448.19,2542.35,37900],["2017-06-21",2542.35,2730.67,2542.35,2636.51,41700],["2017-06-22",2636.51,2730.67,2448.19,2636.51,21300],["2017-06-23",2636.51,2636.51,2636.51,2636.51,100],["2017-06-26",2636.51,2636.51,2448.19,2636.51,21100],["2017-06-27",2542.35,2918.99,2542.35,2918.99,178500],["2017-06-28",2918.99,3107.32,2824.83,2918.99,55400],["2017-06-29",2730.67,2824.83,2730.67,2730.67,2200],["2017-06-30",2824.83,2824.83,2542.35,2636.51,31500],["2017-07-03",2730.67,2918.99,2542.35,2730.67,48600],["2017-07-04",2824.83,2824.83,2636.51,2824.83,8700],["2017-07-05",2730.67,2824.83,2636.51,2824.83,10800],["2017-07-06",2730.67,2824.83,2636.51,2824.83,20500],["2017-07-07",2730.67,2918.99,2730.67,2730.67,32000],["2017-07-10",2636.51,2636.51,2542.35,2636.51,27500],["2017-07-11",2730.67,2730.67,2636.51,2730.67,7400],["2017-07-12",2636.51,2824.83,2542.35,2730.67,21900],["2017-07-13",2730.67,2730.67,2636.51,2730.67,11900],["2017-07-14",2730.67,2824.83,2730.67,2824.83,23500],["2017-07-17",2824.83,2824.83,2542.35,2730.67,4100],["2017-07-18",2730.67,2824.83,2636.51,2636.51,10600],["2017-07-19",2636.51,2730.67,2542.35,2542.35,6700],["2017-07-20",2542.35,2542.35,2542.35,2542.35,12300],["2017-07-21",2542.35,2542.35,2448.19,2542.35,29600],["2017-07-24",2448.19,2448.19,2354.03,2448.19,24000],["2017-07-25",2354.03,2354.03,2354.03,2354.03,23400],["2017-07-26",2354.03,2448.19,2354.03,2448.19,22300],["2017-07-27",2354.03,2448.19,2354.03,2448.19,13100],["2017-07-28",2354.03,2448.19,2354.03,2448.19,8100],["2017-07-31",2354.03,2542.35,2354.03,2542.35,38600],["2017-08-01",2636.51,2636.51,2354.03,2542.35,79200],["2017-08-02",2542.35,2542.35,2542.35,2542.35,33500],["2017-08-03",2542.35,2636.51,2542.35,2636.51,36200],["2017-08-04",2542.35,2636.51,2448.19,2448.19,25700],["2017-08-07",2542.35,2636.51,2448.19,2448.19,3500],["2017-08-08",2542.35,2636.51,2448.19,2448.19,84300],["2017-08-09",2448.19,2448.19,2354.03,2448.19,27900],["2017-08-10",2448.19,2448.19,2448.19,2448.19,600],["2017-08-11",2448.19,2448.19,2354.03,2354.03,10200],["2017-08-14",2448.19,2448.19,2354.03,2354.03,39900],["2017-08-15",2354.03,2354.03,2354.03,2354.03,200],["2017-08-16",2354.03,2448.19,2354.03,2354.03,26100],["2017-08-17",2354.03,2448.19,2354.03,2354.03,20600],["2017-08-18",2448.19,2542.35,2354.03,2542.35,17600],["2017-08-21",2448.19,2542.35,2448.19,2542.35,6200],["2017-08-22",2542.35,2542.35,2354.03,2354.03,7500],["2017-08-23",2448.19,2542.35,2354.03,2542.35,16300],["2017-08-24",2448.19,2448.19,2259.87,2448.19,36500],["2017-08-25",2448.19,2542.35,2354.03,2542.35,7300],["2017-08-28",2354.03,2448.19,2354.03,2448.19,21700],["2017-08-29",2259.87,2542.35,2259.87,2542.35,1100],["2017-08-30",2448.19,2448.19,2259.87,2259.87,3000],["2017-08-31",2354.03,2448.19,2354.03,2354.03,13200],["2017-09-01",2259.87,2354.03,2259.87,2354.03,11300],["2017-09-05",2354.03,2448.19,2354.03,2448.19,200],["2017-09-06",2354.03,2354.03,2259.87,2259.87,11400],["2017-09-07",2448.19,2448.19,2165.71,2448.19,13800],["2017-09-08",2354.03,2354.03,2354.03,2354.03,100],["2017-09-11",2448.19,2448.19,2448.19,2448.19,100],["2017-09-12",2259.87,2448.19,2259.87,2448.19,5600],["2017-09-13",2259.87,2259.87,2259.87,2259.87,1500],["2017-09-14",2259.87,2354.03,2259.87,2354.03,500],["2017-09-15",2259.87,2259.87,2165.71,2165.71,8200],["2017-09-18",2165.71,2165.71,2165.71,2165.71,10000],["2017-09-19",2165.71,2165.71,2165.71,2165.71,0],["2017-09-20",2259.87,2259.87,2259.87,2259.87,100],["2017-09-21",2259.87,2259.87,2259.87,2259.87,300],["2017-09-22",2354.03,2354.03,2354.03,2354.03,100],["2017-09-25",2259.87,2259.87,2259.87,2259.87,500],["2017-09-26",2354.03,2354.03,2354.03,2354.03,100],["2017-09-27",2259.87,2354.03,2259.87,2259.87,20200],["2017-09-28",2259.87,2259.87,2259.87,2259.87,16400],["2017-09-29",2071.54,2354.03,2071.54,2354.03,6800],["2017-10-02",2354.03,2354.03,2354.03,2354.03,1000],["2017-10-03",2165.71,2354.03,2071.54,2071.54,35700],["2017-10-04",2259.87,2259.87,2259.87,2259.87,500],["2017-10-05",2259.87,2259.87,2165.71,2259.87,400],["2017-10-06",2071.54,2165.71,2071.54,2165.71,5700],["2017-10-09",2165.71,2165.71,2071.54,2165.71,8900],["2017-10-10",2165.71,2165.71,2071.54,2165.71,1800],["2017-10-11",2165.71,2165.71,1977.38,2071.54,5500],["2017-10-12",2165.71,2165.71,2071.54,2165.71,6400],["2017-10-13",2165.71,2165.71,2071.54,2071.54,13700],["2017-10-16",2165.71,2165.71,2071.54,2071.54,10300],["2017-10-17",2165.71,2165.71,2071.54,2071.54,11800],["2017-10-18",2165.71,2165.71,2071.54,2165.71,14500],["2017-10-19",2165.71,2354.03,2165.71,2354.03,73000],["2017-10-20",2354.03,2542.35,2259.87,2354.03,74800],["2017-10-23",2354.03,2354.03,2259.87,2354.03,4600],["2017-10-24",2071.54,2165.71,2071.54,2071.54,36400],["2017-10-25",1977.38,2165.71,1883.22,2165.71,16600],["2017-10-26",1883.22,1977.38,1883.22,1977.38,1900],["2017-10-27",1977.38,2165.71,1883.22,2165.71,1300],["2017-10-30",2165.71,2165.71,1883.22,1883.22,5100],["2017-10-31",1883.22,2259.87,1883.22,2259.87,87400],["2017-11-01",1977.38,2165.71,1883.22,2165.71,16600],["2017-11-02",2071.54,2071.54,1977.38,1977.38,8100],["2017-11-03",1789.06,2071.54,1694.9,1694.9,34000],["2017-11-06",1694.9,1883.22,1694.9,1883.22,7700],["2017-11-07",1694.9,1977.38,1694.9,1883.22,4100],["2017-11-08",1977.38,1977.38,1883.22,1883.22,2900],["2017-11-09",1977.38,1977.38,1883.22,1883.22,5500],["2017-11-10",1789.06,1883.22,1789.06,1883.22,4000],["2017-11-13",1883.22,1977.38,1789.06,1977.38,3600],["2017-11-14",1789.06,1977.38,1789.06,1977.38,3200],["2017-11-15",1694.9,1977.38,1694.9,1883.22,4500],["2017-11-16",1789.06,1977.38,1789.06,1977.38,7200],["2017-11-17",1789.06,1883.22,1789.06,1789.06,4600],["2017-11-20",1694.9,1977.38,1694.9,1977.38,6000],["2017-11-21",1789.06,1977.38,1789.06,1977.38,9200],["2017-11-22",1789.06,1977.38,1789.06,1977.38,4200],["2017-11-23",1789.06,1789.06,1789.06,1789.06,200],["2017-11-24",1883.22,1977.38,1883.22,1977.38,5200],["2017-11-27",2071.54,2071.54,2071.54,2071.54,100],["2017-11-28",1883.22,1883.22,1789.06,1789.06,116600],["2017-11-29",1883.22,1977.38,1883.22,1883.22,10900],["2017-11-30",1883.22,1977.38,1883.22,1977.38,800],["2017-12-01",1883.22,1977.38,1883.22,1883.22,66100],["2017-12-04",1883.22,1883.22,1789.06,1883.22,30300],["2017-12-05",1883.22,1883.22,1883.22,1883.22,8700],["2017-12-06",1977.38,1977.38,1883.22,1883.22,3800],["2017-12-07",1883.22,1883.22,1883.22,1883.22,10700],["2017-12-08",1883.22,1977.38,1883.22,1977.38,53300],["2017-12-11",1977.38,1977.38,1883.22,1883.22,3200],["2017-12-12",1883.22,1883.22,1883.22,1883.22,5200],["2017-12-13",1977.38,1977.38,1977.38,1977.38,100],["2017-12-14",1977.38,1977.38,1977.38,1977.38,0],["2017-12-15",1977.38,1977.38,1977.38,1977.38,5000],["2017-12-18",1977.38,2071.54,1883.22,1883.22,7700],["2017-12-19",1977.38,1977.38,1977.38,1977.38,5000],["2017-12-20",1977.38,1977.38,1977.38,1977.38,500],["2017-12-21",1977.38,1977.38,1883.22,1883.22,1400],["2017-12-22",1883.22,1883.22,1883.22,1883.22,15600],["2017-12-25",1883.22,1977.38,1883.22,1977.38,300],["2017-12-26",1883.22,1883.22,1883.22,1883.22,800],["2017-12-27",1883.22,1883.22,1883.22,1883.22,4800],["2017-12-28",1883.22,1883.22,1883.22,1883.22,0],["2017-12-29",1600.74,1883.22,1600.74,1883.22,1200],["2018-01-02",1883.22,1883.22,1883.22,1883.22,6800],["2018-01-03",1789.06,1789.06,1789.06,1789.06,400],["2018-01-04",1883.22,1883.22,1883.22,1883.22,12900],["2018-01-05",1883.22,1883.22,1883.22,1883.22,14200],["2018-01-08",1883.22,1883.22,1883.22,1883.22,8000],["2018-01-09",1883.22,1977.38,1883.22,1977.38,2800],["2018-01-10",1977.38,2071.54,1977.38,1977.38,16200],["2018-01-11",2071.54,2071.54,2071.54,2071.54,2500],["2018-01-12",1977.38,1977.38,1977.38,1977.38,3000],["2018-01-15",2071.54,2071.54,2071.54,2071.54,2200],["2018-01-16",2071.54,2071.54,2071.54,2071.54,100],["2018-01-17",2071.54,2354.03,2071.54,2354.03,7000],["2018-01-18",2071.54,2071.54,1977.38,1977.38,3900],["2018-01-19",2165.71,2259.87,2165.71,2165.71,900],["2018-01-22",2165.71,2165.71,2165.71,2165.71,0],["2018-01-23",2165.71,2165.71,2165.71,2165.71,5000],["2018-01-24",2165.71,2165.71,1883.22,1883.22,3500],["2018-01-25",1977.38,1977.38,1977.38,1977.38,10500],["2018-01-26",1977.38,2071.54,1977.38,2071.54,3400],["2018-01-29",1977.38,1977.38,1977.38,1977.38,200],["2018-01-30",1977.38,1977.38,1977.38,1977.38,0],["2018-01-31",1883.22,1883.22,1883.22,1883.22,1000],["2018-02-01",1883.22,2071.54,1883.22,1883.22,42700],["2018-02-02",1883.22,1883.22,1883.22,1883.22,0],["2018-02-05",2071.54,2071.54,2071.54,2071.54,100],["2018-02-06",1789.06,1789.06,1789.06,1789.06,11300],["2018-02-07",1883.22,1977.38,1883.22,1977.38,300],["2018-02-08",1977.38,1977.38,1977.38,1977.38,0],["2018-02-09",1977.38,1977.38,1977.38,1977.38,500],["2018-02-12",2071.54,2071.54,2071.54,2071.54,100],["2018-02-13",2259.87,2259.87,2259.87,2259.87,100],["2018-02-21",2259.87,2259.87,2259.87,2259.87,0],["2018-02-22",2259.87,2259.87,2259.87,2259.87,0],["2018-02-23",2259.87,2259.87,2259.87,2259.87,0],["2018-02-26",1977.38,1977.38,1977.38,1977.38,100],["2018-02-27",2165.71,2165.71,2165.71,2165.71,100],["2018-02-28",2165.71,2165.71,2165.71,2165.71,0],["2018-03-01",1977.38,1977.38,1977.38,1977.38,1800],["2018-03-02",1694.9,2165.71,1694.9,1694.9,53200],["2018-03-05",1694.9,1883.22,1694.9,1694.9,3000],["2018-03-06",1883.22,1883.22,1883.22,1883.22,9100],["2018-03-07",1883.22,1883.22,1694.9,1789.06,28600],["2018-03-08",1789.06,1789.06,1694.9,1789.06,10600],["2018-03-09",1789.06,1789.06,1789.06,1789.06,100],["2018-03-12",1694.9,1789.06,1694.9,1789.06,2300],["2018-03-13",1694.9,1694.9,1694.9,1694.9,25500],["2018-03-14",1694.9,1694.9,1694.9,1694.9,8000],["2018-03-15",1694.9,1789.06,1694.9,1789.06,400],["2018-03-16",1694.9,1694.9,1694.9,1694.9,1800],["2018-03-19",1789.06,1789.06,1789.06,1789.06,100],["2018-03-20",1789.06,1789.06,1789.06,1789.06,0],["2018-03-21",1600.74,1789.06,1600.74,1789.06,7700],["2018-03-22",1694.9,1694.9,1694.9,1694.9,12500],["2018-03-23",1789.06,1789.06,1789.06,1789.06,100],["2018-03-26",1694.9,1694.9,1694.9,1694.9,7100],["2018-03-27",1789.06,1789.06,1789.06,1789.06,900],["2018-03-28",1789.06,1789.06,1789.06,1789.06,0],["2018-03-29",1789.06,1789.06,1789.06,1789.06,0],["2018-03-30",1789.06,1789.06,1789.06,1789.06,0],["2018-04-02",1789.06,1789.06,1789.06,1789.06,0],["2018-04-03",1694.9,1694.9,1600.74,1694.9,32300],["2018-04-04",1600.74,1600.74,1600.74,1600.74,7900],["2018-04-05",1694.9,1694.9,1694.9,1694.9,100],["2018-04-06",1600.74,1600.74,1600.74,1600.74,4000],["2018-04-09",1506.58,1600.74,1506.58,1600.74,25100],["2018-04-10",1694.9,1694.9,1694.9,1694.9,100],["2018-04-11",1694.9,1694.9,1694.9,1694.9,0],["2018-04-12",1694.9,1694.9,1694.9,1694.9,0],["2018-04-13",1600.74,1600.74,1600.74,1600.74,100],["2018-04-16",1600.74,1600.74,1600.74,1600.74,200],["2018-04-17",1506.58,1600.74,1506.58,1600.74,200],["2018-04-18",1694.9,1694.9,1694.9,1694.9,100],["2018-04-19",1694.9,1789.06,1600.74,1694.9,22400],["2018-04-20",1694.9,1789.06,1694.9,1789.06,1100],["2018-04-23",1789.06,1789.06,1789.06,1789.06,1100],["2018-04-24",1600.74,1600.74,1600.74,1600.74,2800],["2018-04-26",1600.74,1600.74,1412.42,1600.74,5500],["2018-04-27",1600.74,1600.74,1600.74,1600.74,600],["2018-05-02",1600.74,1600.74,1506.58,1506.58,5100],["2018-05-03",1600.74,1600.74,1506.58,1600.74,1200],["2018-05-04",1600.74,1600.74,1600.74,1600.74,100],["2018-05-07",1600.74,1600.74,1506.58,1600.74,3800],["2018-05-08",1600.74,1600.74,1506.58,1506.58,7100],["2018-05-09",1600.74,1600.74,1506.58,1506.58,1100],["2018-05-10",1600.74,1694.9,1600.74,1694.9,5100],["2018-05-11",1694.9,1694.9,1694.9,1694.9,100],["2018-05-14",1600.74,1694.9,1600.74,1694.9,200],["2018-05-15",1600.74,1600.74,1506.58,1506.58,7200],["2018-05-16",1600.74,1600.74,1506.58,1600.74,25300],["2018-05-17",1600.74,1600.74,1600.74,1600.74,100],["2018-05-18",1506.58,1506.58,1506.58,1506.58,10400],["2018-05-21",1506.58,1506.58,1506.58,1506.58,8000],["2018-05-22",1506.58,1506.58,1412.42,1506.58,9400],["2018-05-23",1506.58,1600.74,1506.58,1600.74,400],["2018-05-24",1506.58,1506.58,1506.58,1506.58,100],["2018-05-25",1506.58,1506.58,1506.58,1506.58,0],["2018-05-28",1506.58,1506.58,1506.58,1506.58,0],["2018-05-29",1412.42,1412.42,1412.42,1412.42,24500],["2018-05-30",1318.26,1412.42,1318.26,1412.42,10100],["2018-05-31",1412.42,1506.58,1412.42,1506.58,200],["2018-06-01",1318.26,1412.42,1318.26,1412.42,200],["2018-06-04",1506.58,1506.58,1318.26,1506.58,4500],["2018-06-05",1412.42,1412.42,1412.42,1412.42,1000],["2018-06-06",1318.26,1412.42,1318.26,1412.42,72200],["2018-06-07",1412.42,1412.42,1412.42,1412.42,6100],["2018-06-08",1412.42,1412.42,1318.26,1318.26,28300],["2018-06-11",1412.42,1412.42,1412.42,1412.42,100],["2018-06-12",1412.42,1412.42,1412.42,1412.42,0],["2018-06-13",1412.42,1412.42,1318.26,1412.42,10100],["2018-06-14",1412.42,1412.42,1412.42,1412.42,100],["2018-06-15",1412.42,1412.42,1412.42,1412.42,12700],["2018-06-18",1412.42,1412.42,1412.42,1412.42,100],["2018-06-19",1412.42,1412.42,1412.42,1412.42,100],["2018-06-20",1412.42,1412.42,1412.42,1412.42,100],["2018-06-21",1412.42,1600.74,1412.42,1600.74,15600],["2018-06-22",1506.58,1506.58,1412.42,1506.58,4100],["2018-06-25",1506.58,1506.58,1506.58,1506.58,100],["2018-06-26",1412.42,1506.58,1412.42,1506.58,3100],["2018-06-27",1600.74,1600.74,1506.58,1506.58,1800],["2018-06-28",1412.42,1506.58,1412.42,1506.58,10300],["2018-06-29",1506.58,1506.58,1506.58,1506.58,200],["2018-07-02",1506.58,1600.74,1506.58,1600.74,200],["2018-07-03",1600.74,1600.74,1412.42,1506.58,2100],["2018-07-04",1506.58,1506.58,1506.58,1506.58,100],["2018-07-05",1600.74,1600.74,1412.42,1506.58,1800],["2018-07-06",1506.58,1600.74,1506.58,1600.74,200],["2018-07-09",1600.74,1600.74,1412.42,1506.58,2000],["2018-07-10",1600.74,1600.74,1600.74,1600.74,500],["2018-07-11",1412.42,1412.42,1412.42,1412.42,1700],["2018-07-12",1506.58,1600.74,1506.58,1600.74,900],["2018-07-13",1789.06,1789.06,1412.42,1412.42,11200],["2018-07-16",1506.58,1506.58,1412.42,1412.42,2000],["2018-07-17",1506.58,1506.58,1506.58,1506.58,100],["2018-07-18",1506.58,1506.58,1506.58,1506.58,100],["2018-07-19",1318.26,1318.26,1318.26,1318.26,2900],["2018-07-20",1412.42,1412.42,1224.09,1412.42,2100],["2018-07-23",1412.42,1506.58,1412.42,1506.58,900],["2018-07-24",1412.42,1412.42,1412.42,1412.42,1000],["2018-07-25",1318.26,1412.42,1318.26,1318.26,28700],["2018-07-26",1412.42,1412.42,1412.42,1412.42,3000],["2018-07-27",1412.42,1412.42,1412.42,1412.42,0],["2018-07-30",1224.09,1318.26,1224.09,1318.26,143400],["2018-07-31",1318.26,1318.26,1224.09,1224.09,2600],["2018-08-01",1318.26,1318.26,1318.26,1318.26,300],["2018-08-02",1224.09,1224.09,1224.09,1224.09,12300],["2018-08-03",1318.26,1318.26,1224.09,1224.09,41500],["2018-08-06",1318.26,1318.26,1318.26,1318.26,100],["2018-08-07",1224.09,1224.09,1224.09,1224.09,6400],["2018-08-08",1318.26,1318.26,1318.26,1318.26,400],["2018-08-09",1318.26,1318.26,1318.26,1318.26,0],["2018-08-10",1318.26,1318.26,1318.26,1318.26,0],["2018-08-13",1318.26,1318.26,1318.26,1318.26,0],["2018-08-14",1318.26,1318.26,1318.26,1318.26,0],["2018-08-15",1318.26,1318.26,1224.09,1224.09,3400],["2018-08-16",1224.09,1224.09,1224.09,1224.09,49500],["2018-08-17",1224.09,1224.09,1224.09,1224.09,31600],["2018-08-20",1318.26,1318.26,1318.26,1318.26,100],["2018-08-21",1318.26,1318.26,1318.26,1318.26,0],["2018-08-22",1318.26,1318.26,1318.26,1318.26,0],["2018-08-23",1318.26,1318.26,1318.26,1318.26,0],["2018-08-24",1224.09,1224.09,1224.09,1224.09,1300],["2018-08-27",1224.09,1224.09,1224.09,1224.09,1900],["2018-08-28",1224.09,1224.09,1224.09,1224.09,800],["2018-08-29",1224.09,1224.09,1224.09,1224.09,400],["2018-08-30",1318.26,1318.26,1318.26,1318.26,100],["2018-08-31",1318.26,1318.26,1318.26,1318.26,0],["2018-09-04",1318.26,1318.26,1318.26,1318.26,0],["2018-09-05",1318.26,1318.26,1318.26,1318.26,100],["2018-09-06",1318.26,1318.26,1318.26,1318.26,0],["2018-09-07",1318.26,1318.26,1318.26,1318.26,0],["2018-09-10",1318.26,1318.26,1318.26,1318.26,0],["2018-09-11",1318.26,1318.26,1318.26,1318.26,0],["2018-09-12",1318.26,1412.42,1318.26,1412.42,35300],["2018-09-13",1318.26,1318.26,1318.26,1318.26,5100],["2018-09-14",1318.26,1318.26,1224.09,1318.26,2100],["2018-09-17",1318.26,1318.26,1224.09,1224.09,20200],["2018-09-18",1224.09,1318.26,1224.09,1318.26,62000],["2018-09-19",1318.26,1318.26,1318.26,1318.26,39200],["2018-09-20",1318.26,1318.26,1224.09,1318.26,70900],["2018-09-21",1318.26,1318.26,1318.26,1318.26,3000],["2018-09-24",1224.09,1318.26,1224.09,1318.26,10000],["2018-09-25",1318.26,1318.26,1318.26,1318.26,200],["2018-09-26",1318.26,1412.42,1318.26,1412.42,44900],["2018-09-27",1412.42,1412.42,1318.26,1318.26,43700],["2018-09-28",1412.42,1412.42,1318.26,1318.26,37400],["2018-10-01",1318.26,1318.26,1318.26,1318.26,19400],["2018-10-02",1318.26,1318.26,1318.26,1318.26,7600],["2018-10-03",1318.26,1318.26,1318.26,1318.26,10900],["2018-10-04",1412.42,1412.42,1318.26,1318.26,2400],["2018-10-05",1318.26,1318.26,1318.26,1318.26,27000],["2018-10-08",1318.26,1318.26,1318.26,1318.26,45900],["2018-10-09",1318.26,1412.42,1318.26,1412.42,2000],["2018-10-10",1412.42,1600.74,1412.42,1506.58,23000],["2018-10-11",1600.74,1600.74,1600.74,1600.74,0],["2018-10-12",1412.42,1412.42,1412.42,1412.42,200],["2018-10-15",1412.42,1412.42,1224.09,1224.09,300],["2018-10-16",1412.42,1412.42,1318.26,1318.26,1000],["2018-10-17",1412.42,1412.42,1412.42,1412.42,100],["2018-10-18",1318.26,1412.42,1318.26,1318.26,11300],["2018-10-19",1506.58,1506.58,1506.58,1506.58,4500],["2018-10-22",1506.58,1506.58,1506.58,1506.58,0],["2018-10-23",1506.58,1506.58,1506.58,1506.58,2500],["2018-10-24",1318.26,1318.26,1318.26,1318.26,16000],["2018-10-25",1412.42,1412.42,1412.42,1412.42,100],["2018-10-26",1318.26,1318.26,1318.26,1318.26,9000],["2018-10-29",1224.09,1224.09,1224.09,1224.09,20000],["2018-10-30",1318.26,1318.26,1318.26,1318.26,500],["2018-10-31",1412.42,1506.58,1412.42,1506.58,300],["2018-11-01",1506.58,1506.58,1506.58,1506.58,0],["2018-11-02",1412.42,1412.42,1318.26,1318.26,107600],["2018-11-05",1318.26,1506.58,1318.26,1318.26,21100],["2018-11-06",1318.26,1318.26,1318.26,1318.26,8500],["2018-11-07",1412.42,1506.58,1318.26,1318.26,20700],["2018-11-08",1412.42,1412.42,1412.42,1412.42,100],["2018-11-09",1318.26,1412.42,1318.26,1412.42,200],["2018-11-12",1412.42,1412.42,1412.42,1412.42,0],["2018-11-13",1318.26,1506.58,1318.26,1506.58,700],["2018-11-14",1412.42,1412.42,1412.42,1412.42,0],["2018-11-15",1412.42,1412.42,1412.42,1412.42,0],["2018-11-16",1506.58,1506.58,1506.58,1506.58,100],["2018-11-19",1506.58,1506.58,1506.58,1506.58,0],["2018-11-20",1506.58,1694.9,1506.58,1694.9,3100],["2018-11-21",1694.9,1694.9,1694.9,1694.9,0],["2018-11-22",1694.9,1694.9,1694.9,1694.9,0],["2018-11-23",1694.9,1694.9,1694.9,1694.9,0],["2018-11-26",1600.74,1600.74,1600.74,1600.74,1000],["2018-11-27",1789.06,1789.06,1789.06,1789.06,100],["2018-11-28",1789.06,1789.06,1789.06,1789.06,0],["2018-11-29",1789.06,1789.06,1789.06,1789.06,0],["2018-11-30",1789.06,1789.06,1789.06,1789.06,0],["2018-12-03",1789.06,1789.06,1789.06,1789.06,0],["2018-12-04",1789.06,1789.06,1789.06,1789.06,0],["2018-12-05",1789.06,1789.06,1789.06,1789.06,0],["2018-12-06",1789.06,1789.06,1789.06,1789.06,0],["2018-12-07",1789.06,1789.06,1789.06,1789.06,0],["2018-12-10",1789.06,1789.06,1789.06,1789.06,0],["2018-12-11",1789.06,1789.06,1789.06,1789.06,0],["2018-12-12",1789.06,1789.06,1789.06,1789.06,0],["2018-12-13",1789.06,1789.06,1789.06,1789.06,0],["2018-12-14",1883.22,1883.22,1883.22,1883.22,100],["2018-12-17",1883.22,1883.22,1883.22,1883.22,0],["2018-12-18",1883.22,1883.22,1883.22,1883.22,0],["2018-12-19",1883.22,1883.22,1883.22,1883.22,0],["2018-12-20",1883.22,1883.22,1883.22,1883.22,20000],["2018-12-21",1883.22,1883.22,1883.22,1883.22,0],["2018-12-24",1600.74,1600.74,1600.74,1600.74,800],["2018-12-25",1412.42,1412.42,1412.42,1412.42,3100],["2018-12-26",1600.74,1600.74,1600.74,1600.74,100],["2018-12-27",1412.42,1789.06,1412.42,1789.06,400],["2018-12-28",1694.9,1694.9,1694.9,1694.9,0],["2019-01-02",1506.58,1506.58,1506.58,1506.58,100],["2019-01-03",1318.26,1318.26,1318.26,1318.26,100],["2019-01-04",1318.26,1318.26,1224.09,1318.26,6800],["2019-01-07",1318.26,1318.26,1318.26,1318.26,2200],["2019-01-08",1412.42,1506.58,1412.42,1506.58,300],["2019-01-09",1694.9,1694.9,1412.42,1412.42,4000],["2019-01-10",1600.74,1694.9,1506.58,1694.9,1600],["2019-01-11",1694.9,1694.9,1412.42,1412.42,8500],["2019-01-14",1600.74,1600.74,1600.74,1600.74,100],["2019-01-15",1600.74,1600.74,1600.74,1600.74,100],["2019-01-16",1600.74,1600.74,1600.74,1600.74,0],["2019-01-17",1600.74,1600.74,1600.74,1600.74,0],["2019-01-18",1412.42,1412.42,1412.42,1412.42,100],["2019-01-21",1318.26,1318.26,1318.26,1318.26,100],["2019-01-22",1412.42,1506.58,1318.26,1318.26,5600],["2019-01-23",1412.42,1506.58,1412.42,1412.42,2200],["2019-01-24",1412.42,1412.42,1412.42,1412.42,150000],["2019-01-25",1506.58,1600.74,1412.42,1412.42,6900],["2019-01-28",1506.58,1506.58,1224.09,1412.42,5200],["2019-01-29",1506.58,1506.58,1506.58,1506.58,100],["2019-01-30",1694.9,1694.9,1694.9,1694.9,100],["2019-01-31",1506.58,1506.58,1506.58,1506.58,48000],["2019-02-01",1412.42,1412.42,1412.42,1412.42,153200],["2019-02-11",1506.58,1506.58,1412.42,1412.42,10000],["2019-02-12",1694.9,1694.9,1506.58,1506.58,1600],["2019-02-13",1506.58,1506.58,1506.58,1506.58,0],["2019-02-14",1412.42,1412.42,1412.42,1412.42,10000],["2019-02-15",1506.58,1506.58,1506.58,1506.58,700],["2019-02-18",1506.58,1506.58,1506.58,1506.58,0],["2019-02-19",1412.42,1412.42,1412.42,1412.42,6600],["2019-02-20",1412.42,1412.42,1412.42,1412.42,5000],["2019-02-21",1412.42,1412.42,1412.42,1412.42,0],["2019-02-22",1600.74,1600.74,1600.74,1600.74,100],["2019-02-25",1506.58,1506.58,1506.58,1506.58,100],["2019-02-26",1694.9,1694.9,1694.9,1694.9,100],["2019-02-27",1694.9,1694.9,1694.9,1694.9,0],["2019-02-28",1506.58,1506.58,1506.58,1506.58,24200],["2019-03-01",1506.58,1506.58,1506.58,1506.58,0],["2019-03-04",1412.42,1506.58,1412.42,1506.58,5000],["2019-03-05",1506.58,1506.58,1506.58,1506.58,6000],["2019-03-06",1506.58,1506.58,1506.58,1506.58,0],["2019-03-07",1412.42,1412.42,1412.42,1412.42,2000],["2019-03-08",1506.58,1506.58,1506.58,1506.58,100],["2019-03-11",1412.42,1412.42,1412.42,1412.42,1500],["2019-03-12",1318.26,1318.26,1318.26,1318.26,5000],["2019-03-13",1412.42,1412.42,1412.42,1412.42,1600],["2019-03-14",1412.42,1412.42,1412.42,1412.42,5000],["2019-03-15",1412.42,1600.74,1412.42,1600.74,11200],["2019-03-18",1600.74,1600.74,1506.58,1506.58,5300],["2019-03-19",1506.58,1506.58,1506.58,1506.58,0],["2019-03-20",1506.58,1506.58,1506.58,1506.58,0],["2019-03-21",1506.58,1506.58,1506.58,1506.58,0],["2019-03-22",1412.42,1412.42,1412.42,1412.42,100],["2019-03-25",1318.26,1318.26,1224.09,1224.09,1800],["2019-03-26",1412.42,1412.42,1412.42,1412.42,1500],["2019-03-27",1412.42,1412.42,1412.42,1412.42,5400],["2019-03-28",1506.58,1506.58,1506.58,1506.58,200],["2019-03-29",1506.58,1600.74,1506.58,1600.74,13100],["2019-04-01",1600.74,1600.74,1600.74,1600.74,100],["2019-04-02",1600.74,1600.74,1600.74,1600.74,21700],["2019-04-03",1600.74,1789.06,1600.74,1789.06,26600],["2019-04-04",1694.9,1789.06,1694.9,1789.06,5000],["2019-04-05",1789.06,1883.22,1789.06,1883.22,5100],["2019-04-08",1883.22,1883.22,1883.22,1883.22,200],["2019-04-09",1883.22,1883.22,1883.22,1883.22,0],["2019-04-10",1883.22,1883.22,1883.22,1883.22,0],["2019-04-11",1883.22,1883.22,1883.22,1883.22,0],["2019-04-12",1883.22,1883.22,1883.22,1883.22,0],["2019-04-16",1600.74,1600.74,1600.74,1600.74,100],["2019-04-17",1600.74,1600.74,1600.74,1600.74,1400],["2019-04-18",1506.58,1506.58,1506.58,1506.58,300],["2019-04-19",1694.9,1694.9,1694.9,1694.9,200],["2019-04-22",1694.9,1694.9,1694.9,1694.9,0],["2019-04-23",1694.9,1694.9,1694.9,1694.9,0],["2019-04-24",1694.9,1694.9,1694.9,1694.9,0],["2019-04-25",1694.9,1694.9,1694.9,1694.9,0],["2019-04-26",1694.9,1694.9,1694.9,1694.9,0],["2019-05-02",1600.74,1600.74,1600.74,1600.74,300],["2019-05-03",1600.74,1600.74,1600.74,1600.74,0],["2019-05-06",1600.74,1600.74,1600.74,1600.74,0],["2019-05-07",1600.74,1600.74,1600.74,1600.74,0],["2019-05-08",1694.9,1694.9,1694.9,1694.9,100],["2019-05-09",1506.58,1506.58,1506.58,1506.58,4000],["2019-05-10",1506.58,1506.58,1506.58,1506.58,4500],["2019-05-13",1506.58,1506.58,1506.58,1506.58,100],["2019-05-14",1506.58,1506.58,1412.42,1412.42,2400],["2019-05-15",1412.42,1412.42,1412.42,1412.42,2000],["2019-05-16",1412.42,1600.74,1412.42,1600.74,2700],["2019-05-17",1412.42,1506.58,1412.42,1506.58,9000],["2019-05-20",1506.58,1506.58,1506.58,1506.58,0],["2019-05-21",1506.58,1506.58,1412.42,1412.42,2600],["2019-05-22",1506.58,1506.58,1506.58,1506.58,0],["2019-05-23",1506.58,1506.58,1506.58,1506.58,0],["2019-05-24",1506.58,1506.58,1506.58,1506.58,0],["2019-05-27",1412.42,1412.42,1412.42,1412.42,500],["2019-05-28",1412.42,1412.42,1412.42,1412.42,0],["2019-05-29",1412.42,1412.42,1412.42,1412.42,0],["2019-05-30",1506.58,1506.58,1506.58,1506.58,500],["2019-05-31",1600.74,1600.74,1600.74,1600.74,500],["2019-06-03",1694.9,1694.9,1694.9,1694.9,100],["2019-06-04",1694.9,1694.9,1694.9,1694.9,0],["2019-06-05",1600.74,1600.74,1600.74,1600.74,100],["2019-06-06",1600.74,1600.74,1600.74,1600.74,0],["2019-06-07",1506.58,1506.58,1506.58,1506.58,200],["2019-06-10",1600.74,1600.74,1600.74,1600.74,100],["2019-06-11",1600.74,1600.74,1600.74,1600.74,0],["2019-06-12",1600.74,1600.74,1600.74,1600.74,0],["2019-06-13",1506.58,1506.58,1412.42,1506.58,30800],["2019-06-14",1506.58,1506.58,1506.58,1506.58,0],["2019-06-17",1506.58,1506.58,1506.58,1506.58,300],["2019-06-18",1600.74,1694.9,1600.74,1694.9,600],["2019-06-19",1694.9,1694.9,1694.9,1694.9,0],["2019-06-20",1506.58,1506.58,1506.58,1506.58,6000],["2019-06-21",1412.42,1506.58,1412.42,1506.58,3300],["2019-06-24",1412.42,1412.42,1412.42,1412.42,0],["2019-06-25",1412.42,1412.42,1412.42,1412.42,2900],["2019-06-26",1600.74,1600.74,1600.74,1600.74,100],["2019-06-27",1506.58,1506.58,1506.58,1506.58,100],["2019-06-28",1506.58,1506.58,1506.58,1506.58,100],["2019-07-01",1412.42,1412.42,1318.26,1318.26,25200],["2019-07-02",1506.58,1506.58,1506.58,1506.58,100],["2019-07-03",1506.58,1506.58,1506.58,1506.58,100],["2019-07-04",1318.26,1318.26,1318.26,1318.26,100],["2019-07-05",1318.26,1412.42,1318.26,1412.42,24400],["2019-07-08",1318.26,1318.26,1318.26,1318.26,0],["2019-07-09",1412.42,1412.42,1412.42,1412.42,100],["2019-07-10",1412.42,1412.42,1412.42,1412.42,0],["2019-07-11",1506.58,1600.74,1506.58,1600.74,200],["2019-07-12",1600.74,1600.74,1600.74,1600.74,0],["2019-07-15",1600.74,1600.74,1506.58,1506.58,800],["2019-07-16",1600.74,1600.74,1600.74,1600.74,0],["2019-07-17",1600.74,1600.74,1600.74,1600.74,0],["2019-07-18",1600.74,1600.74,1600.74,1600.74,2200],["2019-07-19",1600.74,1600.74,1600.74,1600.74,0],["2019-07-22",1600.74,1600.74,1600.74,1600.74,0],["2019-07-23",1412.42,1412.42,1412.42,1412.42,1000],["2019-07-24",1412.42,1412.42,1412.42,1412.42,0],["2019-07-25",1412.42,1412.42,1412.42,1412.42,0],["2019-07-26",1412.42,1412.42,1412.42,1412.42,0],["2019-07-29",1412.42,1412.42,1412.42,1412.42,0],["2019-07-30",1412.42,1412.42,1412.42,1412.42,0],["2019-07-31",1412.42,1412.42,1412.42,1412.42,0],["2019-08-01",1412.42,1412.42,1412.42,1412.42,0],["2019-08-02",1412.42,1412.42,1412.42,1412.42,100],["2019-08-05",1412.42,1412.42,1412.42,1412.42,0],["2019-08-06",1412.42,1412.42,1412.42,1412.42,0],["2019-08-07",1412.42,1412.42,1412.42,1412.42,0],["2019-08-08",1412.42,1412.42,1412.42,1412.42,1000],["2019-08-09",1600.74,1600.74,1600.74,1600.74,100],["2019-08-12",1600.74,1600.74,1600.74,1600.74,0],["2019-08-13",1600.74,1600.74,1600.74,1600.74,0],["2019-08-14",1600.74,1600.74,1600.74,1600.74,4000],["2019-08-15",1600.74,1600.74,1600.74,1600.74,0],["2019-08-16",1600.74,1600.74,1600.74,1600.74,0],["2019-08-19",1600.74,1600.74,1600.74,1600.74,0],["2019-08-20",1600.74,1600.74,1600.74,1600.74,0],["2019-08-21",1600.74,1600.74,1600.74,1600.74,0],["2019-08-22",1600.74,1600.74,1600.74,1600.74,0],["2019-08-23",1600.74,1600.74,1600.74,1600.74,0],["2019-08-26",1600.74,1600.74,1600.74,1600.74,0],["2019-08-27",1600.74,1600.74,1600.74,1600.74,0],["2019-08-28",1600.74,1600.74,1600.74,1600.74,0],["2019-08-29",1600.74,1600.74,1600.74,1600.74,0],["2019-08-30",1600.74,1600.74,1600.74,1600.74,0],["2019-09-03",1600.74,1600.74,1600.74,1600.74,0],["2019-09-04",1600.74,1600.74,1600.74,1600.74,0],["2019-09-05",1600.74,1600.74,1600.74,1600.74,0],["2019-09-06",1412.42,1412.42,1412.42,1412.42,900],["2019-09-09",1412.42,1412.42,1412.42,1412.42,0],["2019-09-10",1224.09,1224.09,1224.09,1224.09,100],["2019-09-11",1129.93,1129.93,1129.93,1129.93,100],["2019-09-12",1129.93,1129.93,1129.93,1129.93,0],["2019-09-13",1129.93,1129.93,1129.93,1129.93,300],["2019-09-16",1224.09,1224.09,1224.09,1224.09,100],["2019-09-17",1318.26,1318.26,1318.26,1318.26,100],["2019-09-18",1318.26,1318.26,1318.26,1318.26,0],["2019-09-19",1318.26,1318.26,1318.26,1318.26,0],["2019-09-20",1224.09,1224.09,1224.09,1224.09,5000],["2019-09-23",1224.09,1224.09,1224.09,1224.09,0],["2019-09-24",1318.26,1318.26,1318.26,1318.26,100],["2019-09-25",1506.58,1506.58,1506.58,1506.58,100],["2019-09-26",1506.58,1506.58,1506.58,1506.58,0],["2019-09-27",1506.58,1506.58,1506.58,1506.58,0],["2019-09-30",1412.42,1412.42,1412.42,1412.42,100],["2019-10-01",1412.42,1412.42,1412.42,1412.42,0],["2019-10-02",1412.42,1412.42,1412.42,1412.42,0],["2019-10-03",1412.42,1412.42,1412.42,1412.42,0],["2019-10-04",1224.09,1224.09,1224.09,1224.09,20000],["2019-10-07",1129.93,1129.93,1129.93,1129.93,25300],["2019-10-08",1129.93,1129.93,1129.93,1129.93,0],["2019-10-09",1224.09,1224.09,1224.09,1224.09,100],["2019-10-10",1318.26,1318.26,1318.26,1318.26,100],["2019-10-11",1506.58,1506.58,1506.58,1506.58,100],["2019-10-14",1506.58,1506.58,1506.58,1506.58,0],["2019-10-15",1412.42,1412.42,1318.26,1318.26,600],["2019-10-16",1318.26,1318.26,1318.26,1318.26,0],["2019-10-17",1318.26,1318.26,1318.26,1318.26,0],["2019-10-18",1506.58,1506.58,1412.42,1412.42,200],["2019-10-21",1412.42,1412.42,1412.42,1412.42,300],["2019-10-22",1506.58,1506.58,1506.58,1506.58,1600],["2019-10-23",1506.58,1506.58,1506.58,1506.58,0],["2019-10-24",1506.58,1506.58,1506.58,1506.58,0],["2019-10-25",1506.58,1506.58,1506.58,1506.58,0],["2019-10-28",1318.26,1318.26,1318.26,1318.26,100],["2019-10-29",1318.26,1318.26,1318.26,1318.26,0],["2019-10-30",1318.26,1318.26,1318.26,1318.26,0],["2019-10-31",1318.26,1318.26,1318.26,1318.26,0],["2019-11-01",1506.58,1506.58,1506.58,1506.58,100],["2019-11-04",1506.58,1506.58,1506.58,1506.58,0],["2019-11-05",1506.58,1506.58,1506.58,1506.58,0],["2019-11-06",1506.58,1506.58,1506.58,1506.58,0],["2019-11-07",1506.58,1506.58,1506.58,1506.58,0],["2019-11-08",1506.58,1506.58,1506.58,1506.58,0],["2019-11-11",1506.58,1506.58,1506.58,1506.58,0],["2019-11-12",1506.58,1506.58,1506.58,1506.58,0],["2019-11-13",1506.58,1506.58,1506.58,1506.58,0],["2019-11-14",1506.58,1506.58,1506.58,1506.58,0],["2019-11-15",1412.42,1412.42,1412.42,1412.42,10000],["2019-11-18",1412.42,1412.42,1412.42,1412.42,0],["2019-11-19",1412.42,1412.42,1412.42,1412.42,0],["2019-11-20",1412.42,1412.42,1412.42,1412.42,0],["2019-11-21",1412.42,1412.42,1412.42,1412.42,0],["2019-11-22",1412.42,1412.42,1412.42,1412.42,0],["2019-11-25",1412.42,1412.42,1412.42,1412.42,0],["2019-11-26",1412.42,1412.42,1412.42,1412.42,0],["2019-11-27",1412.42,1412.42,1412.42,1412.42,0],["2019-11-28",1412.42,1412.42,1412.42,1412.42,0],["2019-11-29",1412.42,1412.42,1412.42,1412.42,0],["2019-12-02",1412.42,1412.42,1412.42,1412.42,0],["2019-12-03",1412.42,1412.42,1412.42,1412.42,0],["2019-12-04",1412.42,1412.42,1412.42,1412.42,0],["2019-12-05",1412.42,1412.42,1412.42,1412.42,0],["2019-12-06",1412.42,1412.42,1412.42,1412.42,0],["2019-12-09",1412.42,1412.42,1412.42,1412.42,0],["2019-12-10",1412.42,1412.42,1412.42,1412.42,0],["2019-12-11",1412.42,1412.42,1412.42,1412.42,0],["2019-12-12",1412.42,1412.42,1412.42,1412.42,0],["2019-12-13",1412.42,1412.42,1412.42,1412.42,0],["2019-12-16",1412.42,1412.42,1412.42,1412.42,0],["2019-12-17",1412.42,1412.42,1412.42,1412.42,0],["2019-12-18",1412.42,1412.42,1412.42,1412.42,0],["2019-12-19",1412.42,1412.42,1412.42,1412.42,0],["2019-12-20",1412.42,1412.42,1412.42,1412.42,0],["2019-12-23",1412.42,1412.42,1412.42,1412.42,0],["2019-12-24",1412.42,1412.42,1412.42,1412.42,0],["2019-12-25",1883.22,1883.22,1883.22,1883.22,100],["2019-12-26",1600.74,1600.74,1600.74,1600.74,300],["2019-12-27",1412.42,1412.42,1412.42,1412.42,800],["2019-12-30",1318.26,1318.26,1318.26,1318.26,500],["2019-12-31",1318.26,1318.26,1318.26,1318.26,0],["2020-01-02",1318.26,1318.26,1318.26,1318.26,0],["2020-01-03",1224.09,1224.09,1224.09,1224.09,100],["2020-01-06",1224.09,1224.09,1224.09,1224.09,0],["2020-01-07",1224.09,1224.09,1224.09,1224.09,4000],["2020-01-08",1224.09,1224.09,1224.09,1224.09,0],["2020-01-09",1318.26,1318.26,1318.26,1318.26,100],["2020-01-10",1318.26,1318.26,1318.26,1318.26,0],["2020-01-13",1318.26,1318.26,1318.26,1318.26,0],["2020-01-14",1224.09,1224.09,1224.09,1224.09,2500],["2020-01-15",1224.09,1224.09,1224.09,1224.09,38000],["2020-01-16",1224.09,1224.09,1224.09,1224.09,900],["2020-01-17",1224.09,1224.09,1224.09,1224.09,4800],["2020-01-20",1224.09,1318.26,1224.09,1318.26,2700],["2020-01-21",1412.42,1412.42,1412.42,1412.42,100],["2020-01-22",1412.42,1412.42,1412.42,1412.42,0],["2020-01-30",1412.42,1412.42,1412.42,1412.42,0],["2020-01-31",1412.42,1412.42,1412.42,1412.42,0],["2020-02-03",1412.42,1412.42,1412.42,1412.42,0],["2020-02-04",1412.42,1412.42,1412.42,1412.42,0],["2020-02-05",1412.42,1412.42,1412.42,1412.42,0],["2020-02-06",1412.42,1600.74,1412.42,1600.74,1000],["2020-02-07",1506.58,1506.58,1506.58,1506.58,0],["2020-02-10",1694.9,1694.9,1694.9,1694.9,100],["2020-02-11",1789.06,1789.06,1789.06,1789.06,100],["2020-02-12",1789.06,1789.06,1789.06,1789.06,0],["2020-02-13",1789.06,1789.06,1789.06,1789.06,0],["2020-02-14",1789.06,1789.06,1789.06,1789.06,0],["2020-02-17",1789.06,1789.06,1789.06,1789.06,0],["2020-02-18",1789.06,1789.06,1789.06,1789.06,0],["2020-02-19",1789.06,1789.06,1789.06,1789.06,0],["2020-02-20",1600.74,1883.22,1600.74,1883.22,1200],["2020-02-21",1506.58,1506.58,1506.58,1506.58,100],["2020-02-24",1318.26,1318.26,1318.26,1318.26,1400],["2020-02-25",1318.26,1318.26,1318.26,1318.26,100],["2020-02-26",1318.26,1318.26,1318.26,1318.26,0],["2020-02-27",1318.26,1318.26,1318.26,1318.26,0],["2020-02-28",1318.26,1318.26,1318.26,1318.26,0],["2020-03-02",1129.93,1129.93,1129.93,1129.93,5000],["2020-03-03",1129.93,1129.93,1035.77,1035.77,200],["2020-03-04",1224.09,1224.09,1224.09,1224.09,500],["2020-03-05",1224.09,1224.09,1224.09,1224.09,0],["2020-03-06",1224.09,1224.09,1224.09,1224.09,1200],["2020-03-09",1129.93,1129.93,1129.93,1129.93,500],["2020-03-10",1129.93,1129.93,1035.77,1035.77,72000],["2020-03-11",1035.77,1035.77,1035.77,1035.77,35400],["2020-03-12",1035.77,1035.77,1035.77,1035.77,15900],["2020-03-13",1035.77,1035.77,1035.77,1035.77,8100],["2020-03-16",1035.77,1035.77,1035.77,1035.77,0],["2020-03-17",1129.93,1129.93,1129.93,1129.93,100],["2020-03-18",1129.93,1129.93,1129.93,1129.93,0],["2020-03-19",1129.93,1129.93,1129.93,1129.93,0],["2020-03-20",1129.93,1129.93,1129.93,1129.93,0],["2020-03-23",1129.93,1129.93,1129.93,1129.93,0],["2020-03-24",1224.09,1224.09,1224.09,1224.09,100],["2020-03-25",1224.09,1224.09,1224.09,1224.09,0],["2020-03-26",1318.26,1318.26,1318.26,1318.26,100],["2020-03-27",1129.93,1129.93,1129.93,1129.93,100],["2020-03-30",1129.93,1129.93,1129.93,1129.93,0],["2020-03-31",1129.93,1129.93,1129.93,1129.93,0],["2020-04-01",1129.93,1129.93,1129.93,1129.93,0],["2020-04-03",1129.93,1129.93,1129.93,1129.93,0],["2020-04-06",1129.93,1129.93,1129.93,1129.93,0],["2020-04-07",1129.93,1129.93,1129.93,1129.93,0],["2020-04-08",1129.93,1129.93,1129.93,1129.93,0],["2020-04-09",1129.93,1129.93,1129.93,1129.93,0],["2020-04-10",1129.93,1129.93,1129.93,1129.93,0],["2020-04-13",1129.93,1129.93,1129.93,1129.93,0],["2020-04-14",1129.93,1129.93,1129.93,1129.93,0],["2020-04-15",1129.93,1129.93,1129.93,1129.93,0],["2020-04-16",1129.93,1129.93,1129.93,1129.93,0],["2020-04-17",1129.93,1129.93,1129.93,1129.93,0],["2020-04-20",1035.77,1035.77,1035.77,1035.77,100],["2020-04-21",1035.77,1129.93,1035.77,1035.77,169700],["2020-04-22",1035.77,1035.77,1035.77,1035.77,100],["2020-04-23",1129.93,1129.93,1129.93,1129.93,3200],["2020-04-24",1035.77,1035.77,1035.77,1035.77,100],["2020-04-27",1129.93,1129.93,1129.93,1129.93,30500],["2020-04-28",1224.09,1224.09,1224.09,1224.09,300],["2020-04-29",1318.26,1318.26,1318.26,1318.26,300],["2020-05-04",1506.58,1506.58,1506.58,1506.58,300],["2020-05-05",1694.9,1694.9,1694.9,1694.9,112400],["2020-05-06",1883.22,1883.22,1883.22,1883.22,40000],["2020-05-07",2165.71,2165.71,2165.71,2165.71,41900],["2020-05-08",2448.19,2448.19,1883.22,2165.71,296400],["2020-05-11",2448.19,2542.35,2259.87,2542.35,125800],["2020-05-12",2730.67,2730.67,2730.67,2730.67,6000],["2020-05-13",3107.32,3107.32,3107.32,3107.32,86900],["2020-05-14",3483.96,3483.96,3201.48,3483.96,73000],["2020-05-15",3483.96,3766.44,3013.16,3295.64,93900],["2020-05-18",3201.48,3389.8,2824.83,3201.48,26800],["2020-05-19",3295.64,3295.64,3107.32,3295.64,80000],["2020-05-20",3013.16,3389.8,3013.16,3295.64,21200],["2020-05-21",3107.32,3295.64,3013.16,3295.64,52800],["2020-05-22",3201.48,3295.64,2918.99,2918.99,53100],["2020-05-25",2542.35,3295.64,2542.35,3295.64,68300],["2020-05-26",3578.12,3766.44,3483.96,3766.44,207600],["2020-05-27",3860.61,4143.09,3860.61,4048.93,74000],["2020-05-28",3860.61,3954.77,3766.44,3860.61,22800],["2020-05-29",3766.44,3860.61,3483.96,3578.12,83200],["2020-06-01",3578.12,3766.44,3578.12,3766.44,61200],["2020-06-02",3672.28,3672.28,3578.12,3578.12,56000],["2020-06-03",3578.12,3578.12,3483.96,3578.12,15100],["2020-06-04",3578.12,3672.28,3389.8,3483.96,16700],["2020-06-05",3578.12,3766.44,3483.96,3578.12,75400],["2020-06-08",3672.28,3766.44,3578.12,3766.44,29300],["2020-06-09",3672.28,3672.28,3578.12,3578.12,144600],["2020-06-10",3672.28,3672.28,3389.8,3578.12,57000],["2020-06-11",3483.96,3766.44,3483.96,3483.96,180800],["2020-06-12",3389.8,3483.96,3389.8,3483.96,15200],["2020-06-15",3389.8,3672.28,3389.8,3483.96,46000],["2020-06-16",3578.12,3578.12,3483.96,3483.96,34000],["2020-06-17",3672.28,3672.28,3483.96,3483.96,41700],["2020-06-18",3483.96,3578.12,3483.96,3483.96,24800],["2020-06-19",3483.96,3578.12,3483.96,3578.12,17400],["2020-06-22",3672.28,3954.77,3672.28,3954.77,97800],["2020-06-23",4048.93,4425.57,4048.93,4331.41,29400],["2020-06-24",4143.09,4237.25,4048.93,4237.25,1400],["2020-06-25",3766.44,4048.93,3766.44,3766.44,32900],["2020-06-26",3766.44,3766.44,3578.12,3578.12,3500],["2020-06-29",3578.12,3672.28,3483.96,3483.96,12000],["2020-06-30",3578.12,3578.12,3578.12,3578.12,33200],["2020-07-01",3578.12,3578.12,3578.12,3578.12,71500],["2020-07-02",3672.28,3672.28,3578.12,3578.12,24300],["2020-07-03",3578.12,3578.12,3578.12,3578.12,2300],["2020-07-06",3578.12,3954.77,3578.12,3578.12,12700],["2020-07-07",3578.12,3578.12,3578.12,3578.12,3300],["2020-07-08",3578.12,3860.61,3578.12,3860.61,33400],["2020-07-09",3860.61,3860.61,3860.61,3860.61,0],["2020-07-10",3860.61,3954.77,3860.61,3860.61,28000],["2020-07-13",3860.61,3860.61,3672.28,3672.28,7200],["2020-07-14",3766.44,4143.09,3766.44,4048.93,8700],["2020-07-15",4048.93,4143.09,3860.61,4143.09,6900],["2020-07-16",4143.09,4143.09,4048.93,4048.93,6300],["2020-07-17",4048.93,4143.09,4048.93,4143.09,11400],["2020-07-20",4143.09,4613.9,4143.09,4613.9,51700],["2020-07-21",4519.73,5178.86,4519.73,5178.86,34100],["2020-07-22",4896.38,5273.02,4708.06,5178.86,69400],["2020-07-23",4613.9,5084.7,4613.9,5084.7,4400],["2020-07-24",5178.86,5178.86,4425.57,4613.9,59900],["2020-07-27",4708.06,5178.86,4613.9,4708.06,43800],["2020-07-28",4990.54,5178.86,4802.22,4990.54,29300],["2020-07-29",4990.54,4990.54,4802.22,4802.22,20400],["2020-07-30",4802.22,4802.22,4708.06,4708.06,30700],["2020-07-31",4802.22,5367.18,4708.06,5273.02,34300],["2020-08-03",5273.02,5367.18,5178.86,5273.02,21700],["2020-08-04",5367.18,5367.18,5178.86,5367.18,15400],["2020-08-05",5367.18,5461.35,5178.86,5178.86,17200],["2020-08-06",5273.02,5273.02,5084.7,5084.7,1300],["2020-08-07",5084.7,5084.7,4990.54,4990.54,3900],["2020-08-10",4896.38,4896.38,4896.38,4896.38,35100],["2020-08-11",4708.06,5555.51,4708.06,5555.51,332200],["2020-08-12",6120.47,6120.47,5649.67,5837.99,95400],["2020-08-13",5932.15,6497.12,5649.67,6308.8,61700],["2020-08-14",6026.31,6026.31,5461.35,5649.67,69500],["2020-08-17",5743.83,5743.83,5555.51,5743.83,107600],["2020-08-18",5649.67,5932.15,5555.51,5837.99,64700],["2020-08-19",5837.99,5837.99,5461.35,5649.67,139900],["2020-08-20",5743.83,5932.15,5649.67,5837.99,42700],["2020-08-21",6026.31,6685.44,5837.99,6497.12,166000],["2020-08-24",6685.44,7062.08,6497.12,6873.76,170200],["2020-08-25",7062.08,7062.08,6497.12,6497.12,91000],["2020-08-26",6497.12,6685.44,6308.8,6402.96,74100],["2020-08-27",6402.96,6591.28,6214.63,6591.28,65900],["2020-08-28",6591.28,6591.28,6214.63,6402.96,29000],["2020-08-31",6497.12,6779.6,6402.96,6402.96,43100],["2020-09-01",5932.15,6591.28,5932.15,6308.8,27000],["2020-09-03",6497.12,6497.12,6214.63,6308.8,53900],["2020-09-04",6308.8,6308.8,6026.31,6214.63,28000],["2020-09-07",6214.63,6214.63,6120.47,6120.47,22700],["2020-09-08",6214.63,6214.63,5932.15,6026.31,24400],["2020-09-09",5932.15,6402.96,5932.15,6402.96,51600],["2020-09-10",6497.12,6779.6,6497.12,6779.6,80300],["2020-09-11",6967.92,7062.08,6591.28,6779.6,85900],["2020-09-14",6873.76,7438.73,6873.76,7250.41,130600],["2020-09-15",7344.57,7344.57,7062.08,7156.25,37200],["2020-09-16",7156.25,7344.57,7062.08,7344.57,20700],["2020-09-17",7156.25,7438.73,6873.76,7156.25,71400],["2020-09-18",7156.25,7815.37,7062.08,7344.57,20600],["2020-09-21",7062.08,7627.05,7062.08,7438.73,32200],["2020-09-22",7250.41,7532.89,7250.41,7438.73,14300],["2020-09-23",7532.89,7532.89,7250.41,7344.57,41300],["2020-09-24",7627.05,7627.05,7250.41,7250.41,7800],["2020-09-25",7250.41,7250.41,7062.08,7062.08,6400],["2020-09-28",7250.41,7250.41,7250.41,7250.41,14300],["2020-09-29",7250.41,7250.41,7156.25,7250.41,29800],["2020-09-30",7250.41,7250.41,7156.25,7250.41,39500],["2020-10-01",7344.57,8097.86,7344.57,7721.21,48400],["2020-10-02",8097.86,8474.5,7909.53,8097.86,72400],["2020-10-05",8192.02,8568.66,8192.02,8568.66,36800],["2020-10-06",8286.18,9039.47,8286.18,8945.31,51600],["2020-10-07",8662.82,8756.98,8568.66,8662.82,40300],["2020-10-08",8568.66,8568.66,8380.34,8474.5,65200],["2020-10-09",8568.66,8851.15,8286.18,8851.15,40400],["2020-10-12",8851.15,8945.31,8380.34,8474.5,21700],["2020-10-13",8380.34,8851.15,8097.86,8568.66,62500],["2020-10-14",8380.34,8662.82,8380.34,8568.66,11200],["2020-10-15",8474.5,8662.82,8474.5,8474.5,46700],["2020-10-16",8380.34,8380.34,8192.02,8380.34,62100],["2020-10-19",8474.5,8474.5,8097.86,8286.18,6000],["2020-10-20",8003.7,8003.7,8003.7,8003.7,200],["2020-10-21",8097.86,8756.98,8003.7,8756.98,19100],["2020-10-22",8756.98,8756.98,8756.98,8756.98,100],["2020-10-23",8474.5,8474.5,8192.02,8474.5,12600],["2020-10-26",8474.5,8474.5,8474.5,8474.5,8200],["2020-10-27",8474.5,8474.5,8474.5,8474.5,3800],["2020-10-28",8474.5,8474.5,8097.86,8097.86,23300],["2020-10-29",8474.5,8474.5,8380.34,8380.34,3200],["2020-10-30",8474.5,8474.5,8380.34,8380.34,4700],["2020-11-02",8474.5,8474.5,8286.18,8380.34,3100],["2020-11-03",8380.34,8380.34,7909.53,8286.18,400],["2020-11-04",8097.86,8097.86,8003.7,8097.86,9200],["2020-11-05",8097.86,8097.86,8003.7,8003.7,300],["2020-11-06",8003.7,8003.7,7909.53,8003.7,4600],["2020-11-09",8097.86,8097.86,7627.05,7909.53,14400],["2020-11-10",7815.37,7815.37,7532.89,7721.21,9100],["2020-11-11",7815.37,7815.37,7250.41,7627.05,9200],["2020-11-12",7815.37,8286.18,7815.37,8003.7,38700],["2020-11-13",7909.53,8003.7,7815.37,7815.37,11400],["2020-11-16",7815.37,7909.53,7627.05,7627.05,17200],["2020-11-17",7532.89,7815.37,7532.89,7627.05,11800],["2020-11-18",7627.05,7627.05,7344.57,7438.73,24600],["2020-11-19",7344.57,7627.05,7344.57,7532.89,15300],["2020-11-20",7532.89,7532.89,7344.57,7344.57,12800],["2020-11-23",7532.89,7532.89,7156.25,7438.73,42800],["2020-11-24",7344.57,7344.57,6967.92,7062.08,81700],["2020-11-25",7156.25,7438.73,6967.92,7438.73,31900],["2020-11-26",7062.08,7062.08,6967.92,7062.08,3600],["2020-11-27",6873.76,6967.92,6779.6,6873.76,48500],["2020-11-30",6779.6,6873.76,6497.12,6497.12,87300],["2020-12-01",6685.44,6685.44,6685.44,6685.44,6100],["2020-12-02",7062.08,7344.57,6214.63,6497.12,149900],["2020-12-03",6402.96,6497.12,6308.8,6402.96,13000],["2020-12-04",6497.12,6779.6,6402.96,6779.6,73500],["2020-12-07",6779.6,6873.76,6685.44,6779.6,32200],["2020-12-08",6779.6,7156.25,6497.12,6591.28,41500],["2020-12-09",6497.12,6591.28,6402.96,6497.12,49300],["2020-12-10",6685.44,6685.44,6591.28,6591.28,13700],["2020-12-11",6402.96,6591.28,6214.63,6497.12,62000],["2020-12-14",6591.28,6591.28,6308.8,6402.96,42400],["2020-12-15",6308.8,6308.8,6214.63,6308.8,66300],["2020-12-16",6308.8,6402.96,6214.63,6402.96,38600],["2020-12-17",6214.63,6214.63,6026.31,6026.31,72900],["2020-12-18",6026.31,6120.47,5743.83,6120.47,108500],["2020-12-21",6214.63,6779.6,6214.63,6779.6,109700],["2020-12-22",6967.92,7532.89,6967.92,7532.89,103800],["2020-12-23",7909.53,8097.86,7062.08,7344.57,52100],["2020-12-24",7627.05,7627.05,6591.28,6779.6,81600],["2020-12-25",6779.6,7156.25,6779.6,7156.25,38800],["2020-12-28",7156.25,7532.89,7062.08,7250.41,86100],["2020-12-29",7438.73,7909.53,7344.57,7721.21,121200],["2020-12-30",7627.05,7627.05,7344.57,7344.57,94600],["2020-12-31",7438.73,7532.89,7344.57,7344.57,77500],["2021-01-04",7438.73,7532.89,7344.57,7532.89,87400],["2021-01-05",7438.73,7532.89,7344.57,7438.73,23600],["2021-01-06",7344.57,7438.73,7250.41,7250.41,24700],["2021-01-07",7344.57,7344.57,7156.25,7250.41,64500],["2021-01-08",7250.41,7344.57,7156.25,7344.57,46900],["2021-01-11",7156.25,7250.41,6967.92,7250.41,92300],["2021-01-12",7062.08,7532.89,7062.08,7532.89,58900],["2021-01-13",7532.89,7909.53,7532.89,7909.53,115100],["2021-01-14",7909.53,8851.15,7909.53,8474.5,117500],["2021-01-15",8851.15,9039.47,8756.98,8851.15,91100],["2021-01-18",8851.15,8851.15,8192.02,8192.02,68400],["2021-01-19",8286.18,8286.18,7156.25,7532.89,182800],["2021-01-20",7532.89,8192.02,6308.8,7532.89,74500],["2021-01-21",7909.53,7909.53,7438.73,7909.53,61700],["2021-01-22",8003.7,8003.7,7250.41,7815.37,53000],["2021-01-25",7721.21,7909.53,7250.41,7627.05,36900],["2021-01-26",7344.57,7532.89,7156.25,7532.89,46700],["2021-01-27",7250.41,7532.89,6685.44,7156.25,57600],["2021-01-28",6120.47,6591.28,6120.47,6120.47,123800],["2021-01-29",6026.31,6873.76,6026.31,6779.6,48200],["2021-02-01",6779.6,6779.6,6308.8,6308.8,16500],["2021-02-02",6402.96,6497.12,6120.47,6497.12,48300],["2021-02-03",5932.15,6685.44,5932.15,6685.44,26200],["2021-02-04",6873.76,6873.76,6497.12,6497.12,29800],["2021-02-05",6497.12,6591.28,6402.96,6591.28,34100],["2021-02-08",6591.28,6591.28,6402.96,6497.12,27100],["2021-02-09",6497.12,7062.08,6497.12,6591.28,5600],["2021-02-17",6873.76,7156.25,6779.6,7062.08,23000],["2021-02-18",6779.6,6873.76,6685.44,6779.6,64600],["2021-02-19",6779.6,6873.76,6685.44,6779.6,45300],["2021-02-22",6967.92,7156.25,6779.6,7156.25,176000],["2021-02-23",7156.25,7815.37,7156.25,7627.05,336700],["2021-02-24",7721.21,7815.37,7156.25,7438.73,37700],["2021-02-25",7438.73,7532.89,7156.25,7438.73,54300],["2021-02-26",7250.41,7250.41,7062.08,7250.41,43500],["2021-03-01",7062.08,7532.89,7062.08,7344.57,40700],["2021-03-02",7250.41,7532.89,7250.41,7344.57,123800],["2021-03-03",7344.57,7438.73,7250.41,7344.57,55300],["2021-03-04",7344.57,7438.73,7156.25,7250.41,63500],["2021-03-05",7250.41,8003.7,7062.08,7815.37,126400],["2021-03-08",7721.21,7909.53,7721.21,7815.37,54500],["2021-03-09",7815.37,7815.37,7532.89,7627.05,51600],["2021-03-10",7344.57,7721.21,7344.57,7721.21,38700],["2021-03-11",7721.21,7721.21,7532.89,7532.89,28200],["2021-03-12",7344.57,7721.21,7344.57,7532.89,33900],["2021-03-15",7627.05,8003.7,7627.05,7815.37,93800],["2021-03-16",8003.7,9039.47,8003.7,8662.82,231800],["2021-03-17",8851.15,8945.31,8474.5,8474.5,73300],["2021-03-18",8474.5,8662.82,8003.7,8662.82,81500],["2021-03-19",8097.86,8568.66,8097.86,8568.66,49300],["2021-03-22",8662.82,8662.82,8286.18,8474.5,41100],["2021-03-23",8474.5,8474.5,8097.86,8192.02,52300],["2021-03-24",8097.86,8097.86,7815.37,8003.7,80200],["2021-03-25",8474.5,8474.5,7815.37,8286.18,37100],["2021-03-26",8286.18,8286.18,7815.37,8003.7,35400],["2021-03-29",7815.37,8192.02,7815.37,8097.86,51600],["2021-03-30",8097.86,8097.86,8003.7,8003.7,11600],["2021-03-31",8003.7,8097.86,7909.53,8003.7,51400],["2021-04-01",8003.7,8003.7,7721.21,8003.7,65500],["2021-04-02",8003.7,8003.7,7909.53,8003.7,52100],["2021-04-05",8003.7,8097.86,7532.89,7721.21,49200],["2021-04-06",7815.37,8286.18,7627.05,8192.02,85600],["2021-04-07",8003.7,8192.02,7815.37,8097.86,13300],["2021-04-08",8097.86,8192.02,8097.86,8097.86,68500],["2021-04-09",8097.86,8474.5,8097.86,8474.5,194900],["2021-04-12",8568.66,8568.66,8380.34,8380.34,107700],["2021-04-13",8474.5,8474.5,8003.7,8097.86,84600],["2021-04-14",8097.86,8474.5,7909.53,8192.02,90800],["2021-04-15",8192.02,8286.18,8003.7,8003.7,48200],["2021-04-16",8003.7,8097.86,7721.21,8097.86,75200],["2021-04-19",7909.53,8474.5,7909.53,8380.34,170700],["2021-04-20",8380.34,8380.34,8097.86,8097.86,27100],["2021-04-22",8192.02,8192.02,7721.21,7721.21,69400],["2021-04-23",7532.89,7721.21,7532.89,7532.89,84400],["2021-04-26",7721.21,7721.21,7156.25,7438.73,53200],["2021-04-27",7156.25,7344.57,6967.92,7344.57,42600],["2021-04-28",7062.08,7344.57,7062.08,7344.57,75300],["2021-04-29",7156.25,7438.73,7062.08,7156.25,9500],["2021-05-04",7250.41,7250.41,6967.92,7156.25,5300],["2021-05-05",7156.25,7156.25,6967.92,7062.08,71500],["2021-05-06",7062.08,7156.25,6873.76,6873.76,75800],["2021-05-07",7062.08,7156.25,6873.76,6967.92,27600],["2021-05-10",6873.76,7062.08,6779.6,6967.92,208000],["2021-05-11",6967.92,7156.25,6873.76,6873.76,39000],["2021-05-12",6967.92,7062.08,6779.6,6967.92,41600],["2021-05-13",6873.76,6873.76,6779.6,6779.6,50600],["2021-05-14",6779.6,6873.76,6685.44,6779.6,12700],["2021-05-17",6779.6,6873.76,6779.6,6779.6,18000],["2021-05-18",6779.6,6779.6,6779.6,6779.6,8900],["2021-05-19",6685.44,7627.05,6685.44,7438.73,54300],["2021-05-20",7438.73,7438.73,6779.6,6779.6,49100],["2021-05-21",7062.08,7062.08,6779.6,6967.92,24100],["2021-05-24",6967.92,7062.08,6685.44,6967.92,45500],["2021-05-25",6873.76,6967.92,6779.6,6873.76,6600],["2021-05-26",6967.92,6967.92,6779.6,6873.76,13700],["2021-05-27",6873.76,7344.57,6873.76,6873.76,48200],["2021-05-28",7062.08,7062.08,6779.6,6873.76,73800],["2021-05-31",6873.76,6967.92,6873.76,6967.92,28700],["2021-06-01",6873.76,6873.76,6779.6,6779.6,51500],["2021-06-02",6779.6,6873.76,6779.6,6779.6,21900],["2021-06-03",6873.76,6873.76,6779.6,6873.76,35400],["2021-06-04",6873.76,6967.92,6685.44,6873.76,62100],["2021-06-07",6967.92,6967.92,6685.44,6779.6,25300],["2021-06-08",6685.44,6779.6,6591.28,6591.28,72400],["2021-06-09",6591.28,6779.6,6402.96,6779.6,23500],["2021-06-10",6779.6,6779.6,6591.28,6591.28,9900],["2021-06-11",6685.44,6685.44,6591.28,6685.44,41900],["2021-06-14",6779.6,6779.6,6685.44,6685.44,24300],["2021-06-15",6685.44,6779.6,6591.28,6685.44,54600],["2021-06-16",6779.6,6779.6,6591.28,6685.44,8400],["2021-06-17",6685.44,6779.6,6591.28,6685.44,9800],["2021-06-18",6685.44,6779.6,6497.12,6685.44,48600],["2021-06-21",6779.6,6873.76,6591.28,6873.76,51300],["2021-06-22",6873.76,6873.76,6779.6,6779.6,15000],["2021-06-23",6685.44,6779.6,6685.44,6685.44,15900],["2021-06-24",6685.44,6779.6,6685.44,6685.44,16400],["2021-06-25",6685.44,6685.44,6591.28,6591.28,14600],["2021-06-28",6591.28,6779.6,6591.28,6685.44,15800],["2021-06-29",6591.28,6591.28,6497.12,6591.28,16300],["2021-06-30",6591.28,6591.28,6591.28,6591.28,3900],["2021-07-01",6497.12,6591.28,6497.12,6591.28,4500],["2021-07-02",6591.28,6591.28,6497.12,6591.28,14800],["2021-07-05",6591.28,6685.44,6591.28,6591.28,15000],["2021-07-06",6497.12,6497.12,6497.12,6497.12,3300],["2021-07-07",6402.96,6402.96,6026.31,6120.47,22200],["2021-07-08",6308.8,6402.96,6214.63,6214.63,5600],["2021-07-09",6214.63,6591.28,6214.63,6497.12,10700],["2021-07-12",6308.8,6308.8,5837.99,6120.47,8800],["2021-07-13",6026.31,6120.47,6026.31,6120.47,2700],["2021-07-14",6026.31,6026.31,6026.31,6026.31,3700],["2021-07-15",6026.31,6026.31,5837.99,6026.31,9700],["2021-07-16",5837.99,6026.31,5837.99,6026.31,500],["2021-07-19",5837.99,5837.99,5837.99,5837.99,6100],["2021-07-20",5932.15,5932.15,5837.99,5837.99,14700],["2021-07-21",5837.99,5932.15,5837.99,5837.99,1600],["2021-07-22",5837.99,5837.99,5837.99,5837.99,0],["2021-07-23",5837.99,5837.99,5837.99,5837.99,0],["2021-07-26",5837.99,5837.99,5837.99,5837.99,0],["2021-07-27",5837.99,5837.99,5837.99,5837.99,0],["2021-07-28",5837.99,5837.99,5837.99,5837.99,0],["2021-07-29",5837.99,5837.99,5837.99,5837.99,0],["2021-07-30",5837.99,5837.99,4990.54,5273.02,72400],["2021-08-02",5178.86,5178.86,5178.86,5178.86,0],["2021-08-03",5178.86,5178.86,5178.86,5178.86,0],["2021-08-04",5178.86,5178.86,5178.86,5178.86,0],["2021-08-05",5178.86,5178.86,5178.86,5178.86,0],["2021-08-06",5367.18,5461.35,5273.02,5461.35,60000],["2021-08-09",5367.18,5367.18,5367.18,5367.18,0],["2021-08-10",5367.18,5367.18,5367.18,5367.18,0],["2021-08-11",5367.18,5367.18,5367.18,5367.18,0],["2021-08-12",5367.18,5367.18,5367.18,5367.18,0],["2021-08-13",5649.67,6120.47,5555.51,6120.47,61100],["2021-08-16",6026.31,6026.31,6026.31,6026.31,0],["2021-08-17",6026.31,6026.31,6026.31,6026.31,0],["2021-08-18",6026.31,6026.31,6026.31,6026.31,0],["2021-08-19",6026.31,6026.31,6026.31,6026.31,0],["2021-08-20",6120.47,6591.28,6026.31,6214.63,44400],["2021-08-23",6308.8,6308.8,6308.8,6308.8,0],["2021-08-24",6308.8,6308.8,6308.8,6308.8,0],["2021-08-25",6308.8,6308.8,6308.8,6308.8,0],["2021-08-26",6779.6,6873.76,6214.63,6402.96,34500],["2021-08-27",6591.28,6591.28,6402.96,6591.28,46300],["2021-08-30",6591.28,6685.44,6591.28,6591.28,31000],["2021-08-31",6685.44,7532.89,6685.44,7532.89,198700],["2021-09-01",7532.89,8286.18,7532.89,8286.18,275300],["2021-09-06",8945.31,9510.27,8568.66,9416.11,190200],["2021-09-07",9792.76,9792.76,9133.63,9227.79,342100],["2021-09-08",9416.11,9416.11,8474.5,8474.5,213000],["2021-09-09",8756.98,8945.31,8474.5,8945.31,166900],["2021-09-10",8662.82,8945.31,8568.66,8851.15,176700],["2021-09-13",8756.98,9981.08,8756.98,9981.08,430200],["2021-09-14",10263.56,11111.01,10263.56,11111.01,254200],["2021-09-15",11016.85,12617.59,11016.85,12617.59,97100],["2021-09-16",12711.75,14218.33,12711.75,13182.56,378400],["2021-09-17",13182.56,13182.56,11487.66,12052.62,170500],["2021-09-20",12052.62,12900.07,11581.82,12240.95,162900],["2021-09-21",11770.14,12240.95,11111.01,11393.5,214700],["2021-09-22",11675.98,13182.56,11675.98,13182.56,313100],["2021-09-23",13370.88,14877.46,11770.14,13088.4,196200],["2021-09-24",12900.07,12900.07,11770.14,11770.14,218200],["2021-09-27",11770.14,11770.14,10169.4,10169.4,278600],["2021-09-28",10451.88,10546.05,9039.47,10451.88,110500],["2021-09-29",10075.24,10828.53,9886.92,10734.37,53400],["2021-09-30",10734.37,11581.82,10640.21,10640.21,43700],["2021-10-01",10640.21,11299.33,10357.72,10734.37,68200],["2021-10-04",10734.37,11299.33,10357.72,10546.05,125800],["2021-10-05",10546.05,11016.85,10546.05,10828.53,44700],["2021-10-06",10922.69,11016.85,10357.72,10922.69,55500],["2021-10-07",11016.85,11016.85,10451.88,10828.53,91300],["2021-10-08",10734.37,10828.53,10169.4,10357.72,152500],["2021-10-11",10546.05,10734.37,10263.56,10451.88,70600],["2021-10-12",10357.72,10357.72,9981.08,10263.56,44400],["2021-10-13",10357.72,10357.72,9886.92,10263.56,32000],["2021-10-14",10075.24,10734.37,10075.24,10546.05,51400],["2021-10-15",10640.21,10640.21,10169.4,10263.56,33300],["2021-10-18",10451.88,10451.88,9886.92,9886.92,109400],["2021-10-19",10075.24,10263.56,9604.43,9981.08,122200],["2021-10-20",9886.92,10169.4,9698.6,9981.08,45200],["2021-10-21",9981.08,9981.08,9604.43,9698.6,86700],["2021-10-22",9510.27,10169.4,9510.27,9886.92,96600],["2021-10-25",9886.92,10546.05,9886.92,10263.56,109400],["2021-10-26",10263.56,10451.88,9981.08,10169.4,67300],["2021-10-27",10169.4,10734.37,10075.24,10451.88,151800],["2021-10-28",10546.05,11393.5,10263.56,11299.33,207300],["2021-10-29",10922.69,11958.46,10828.53,11487.66,109100],["2021-11-01",11393.5,11393.5,11111.01,11205.17,118500],["2021-11-02",11205.17,11205.17,9981.08,10922.69,170300],["2021-11-03",10546.05,11016.85,10357.72,10546.05,101700],["2021-11-04",10451.88,10922.69,10357.72,10734.37,52600],["2021-11-05",10357.72,10734.37,10357.72,10734.37,51600],["2021-11-08",10546.05,11016.85,10546.05,10734.37,93300],["2021-11-09",10922.69,10922.69,10546.05,10734.37,31500],["2021-11-10",10828.53,10828.53,10357.72,10640.21,116900],["2021-11-11",10640.21,12052.62,10640.21,11864.3,398900],["2021-11-12",11958.46,13182.56,11958.46,12994.24,235700],["2021-11-15",12994.24,13465.04,12711.75,13370.88,241000],["2021-11-16",13370.88,13370.88,12240.95,12900.07,271200],["2021-11-17",12617.59,12900.07,12429.27,12617.59,120400],["2021-11-18",12429.27,13465.04,12429.27,13182.56,157500],["2021-11-19",12994.24,12994.24,12240.95,12523.43,88800],["2021-11-22",12711.75,12711.75,11299.33,11299.33,171000],["2021-11-23",11299.33,11958.46,10451.88,11958.46,57300],["2021-11-24",12240.95,12240.95,11770.14,12146.78,61900],["2021-11-25",11958.46,12805.91,11958.46,12429.27,60500],["2021-11-26",12429.27,12523.43,11958.46,11958.46,41000],["2021-11-29",11393.5,11958.46,11393.5,11958.46,87800],["2021-11-30",11958.46,13559.2,11958.46,13559.2,169300],["2021-12-01",14689.14,15254.1,14689.14,15254.1,42900],["2021-12-02",17513.97,17513.97,14124.17,14877.46,211400],["2021-12-03",14594.97,15065.78,14030.01,14594.97,90300],["2021-12-06",14124.17,14124.17,12429.27,12994.24,82600],["2021-12-07",12994.24,13747.52,12429.27,13653.36,65600],["2021-12-08",13747.52,14689.14,11205.17,13182.56,67300],["2021-12-09",13276.72,14500.81,13182.56,14500.81,173600],["2021-12-10",15913.23,16007.39,14500.81,15442.42,336400],["2021-12-13",17702.29,17702.29,15442.42,17043.16,195700],["2021-12-14",17419.81,17890.61,16101.55,16854.84,142300],["2021-12-15",16572.36,16854.84,15913.23,16007.39,168700],["2021-12-16",15819.07,16007.39,14971.62,15254.1,180500],["2021-12-17",15065.78,15724.91,14877.46,15065.78,97200],["2021-12-20",15254.1,15254.1,14594.97,14783.3,79200],["2021-12-21",15065.78,15536.59,14594.97,14689.14,62000],["2021-12-22",14971.62,15065.78,14500.81,14500.81,94100],["2021-12-23",15065.78,15065.78,13653.36,13653.36,92000],["2021-12-24",14030.01,14594.97,13465.04,13653.36,57600],["2021-12-27",13841.69,14124.17,13370.88,13370.88,82600],["2021-12-28",13370.88,14030.01,13276.72,13276.72,43600],["2021-12-29",13276.72,13653.36,13276.72,13276.72,32900],["2021-12-30",13935.85,13935.85,12994.24,12994.24,83700],["2021-12-31",13653.36,13653.36,13182.56,13559.2,20600],["2022-01-04",13935.85,13935.85,13465.04,13559.2,56600],["2022-01-05",13653.36,13653.36,13182.56,13370.88,95300],["2022-01-06",13182.56,13276.72,13088.4,13182.56,54100],["2022-01-07",13182.56,13935.85,13088.4,13653.36,41500],["2022-01-10",13935.85,14030.01,13653.36,13653.36,53200],["2022-01-11",13841.69,14124.17,13182.56,13841.69,67800],["2022-01-12",13841.69,13841.69,13182.56,13841.69,15300],["2022-01-13",13182.56,14877.46,12805.91,12805.91,44900],["2022-01-14",12805.91,13935.85,12240.95,13465.04,19900],["2022-01-17",14124.17,14124.17,12240.95,12240.95,14400],["2022-01-18",12617.59,13182.56,12240.95,12240.95,42500],["2022-01-19",12240.95,14312.49,12052.62,13088.4,1200],["2022-01-20",14783.3,14783.3,12240.95,12523.43,24600],["2022-01-21",14218.33,14218.33,12240.95,12711.75,13700],["2022-01-24",12711.75,12711.75,11581.82,11581.82,5500],["2022-01-25",12429.27,12805.91,11958.46,12052.62,30300],["2022-01-26",12711.75,12711.75,11675.98,12429.27,2200],["2022-01-27",12335.11,12335.11,11770.14,11770.14,9300],["2022-01-28",11958.46,12429.27,11675.98,12240.95,9300],["2022-02-07",13841.69,13841.69,12146.78,12994.24,15700],["2022-02-08",11958.46,12711.75,11958.46,12617.59,10000],["2022-02-09",12240.95,12429.27,12240.95,12240.95,12800],["2022-02-10",12617.59,12617.59,12240.95,12240.95,3000],["2022-02-11",12146.78,12711.75,11958.46,12146.78,8500],["2022-02-14",12523.43,12617.59,11581.82,12617.59,28000],["2022-02-15",13088.4,13088.4,11487.66,12429.27,19200],["2022-02-16",13088.4,13088.4,11958.46,11958.46,6300],["2022-02-17",12711.75,12711.75,11770.14,12240.95,18600],["2022-02-18",11675.98,12429.27,11581.82,12240.95,31000],["2022-02-21",12617.59,12617.59,12240.95,12240.95,16000],["2022-02-22",12240.95,13088.4,11770.14,12335.11,17100],["2022-02-23",12335.11,12617.59,11958.46,11958.46,62500],["2022-02-24",11770.14,12429.27,11299.33,12240.95,17100],["2022-02-25",12240.95,12617.59,12240.95,12429.27,12300],["2022-02-28",12429.27,13182.56,12146.78,12617.59,25400],["2022-03-01",12335.11,12711.75,12146.78,12146.78,34100],["2022-03-02",12052.62,12617.59,11958.46,12240.95,13400],["2022-03-03",14030.01,14030.01,11958.46,12429.27,28000],["2022-03-04",13088.4,13088.4,11770.14,12052.62,23100],["2022-03-07",11958.46,12711.75,11864.3,12523.43,59600],["2022-03-08",13841.69,13841.69,12240.95,12240.95,27800],["2022-03-09",14500.81,14500.81,12335.11,12617.59,21500],["2022-03-10",12617.59,12994.24,12523.43,12805.91,14300],["2022-03-11",12240.95,12805.91,12240.95,12617.59,15700],["2022-03-14",13088.4,13088.4,12429.27,12617.59,2700],["2022-03-15",12805.91,12805.91,11958.46,12617.59,13400],["2022-03-16",12617.59,12711.75,11958.46,12429.27,29600],["2022-03-17",13653.36,13747.52,12240.95,12240.95,3000],["2022-03-18",14594.97,14594.97,12052.62,12711.75,35400],["2022-03-21",12900.07,12900.07,11958.46,12523.43,21900],["2022-03-22",12711.75,12711.75,12052.62,12429.27,4100],["2022-03-23",12711.75,12711.75,12052.62,12335.11,23500],["2022-03-24",12335.11,12335.11,12052.62,12052.62,14100],["2022-03-25",12240.95,12335.11,12052.62,12335.11,41100],["2022-03-28",12617.59,12617.59,12052.62,12146.78,24500],["2022-03-29",13935.85,13935.85,12146.78,12335.11,30200],["2022-03-30",12429.27,12429.27,12052.62,12240.95,31400],["2022-03-31",13841.69,13841.69,12052.62,12146.78,17200],["2022-04-01",12240.95,12240.95,12146.78,12146.78,8200],["2022-04-04",12429.27,12429.27,11770.14,12335.11,42600],["2022-04-05",13747.52,13747.52,11770.14,11864.3,29200],["2022-04-06",12429.27,12429.27,12146.78,12240.95,300],["2022-04-07",12429.27,12429.27,11770.14,11864.3,4800],["2022-04-08",11864.3,11864.3,11675.98,11770.14,3000],["2022-04-12",11770.14,11770.14,10357.72,10357.72,15700],["2022-04-13",10828.53,12240.95,10169.4,10828.53,16300],["2022-04-14",10451.88,11016.85,10357.72,10640.21,15100],["2022-04-15",10451.88,11016.85,10451.88,10734.37,19900],["2022-04-18",10828.53,10828.53,10169.4,10169.4,3700],["2022-04-19",10734.37,10734.37,10169.4,10169.4,1000],["2022-04-20",11581.82,11581.82,9039.47,9133.63,12500],["2022-04-21",10263.56,10263.56,8003.7,8474.5,11200],["2022-04-22",9604.43,9604.43,8474.5,8756.98,6400],["2022-04-25",9886.92,9886.92,8097.86,8380.34,4000],["2022-04-26",9416.11,9416.11,8474.5,8474.5,5500],["2022-04-27",9604.43,9604.43,8474.5,8568.66,7400],["2022-04-28",9698.6,9698.6,9321.95,9698.6,26700],["2022-04-29",11111.01,11111.01,9227.79,10451.88,5100],["2022-05-04",10828.53,10828.53,8662.82,9416.11,11900],["2022-05-05",10546.05,10546.05,9416.11,10169.4,3800],["2022-05-06",11016.85,11016.85,9416.11,9416.11,7200],["2022-05-09",10169.4,10546.05,8474.5,9792.76,5600],["2022-05-10",10451.88,10451.88,9416.11,10075.24,4000],["2022-05-11",10357.72,10640.21,9416.11,10169.4,11600],["2022-05-12",10263.56,10451.88,8851.15,9039.47,6900],["2022-05-13",10075.24,10075.24,9039.47,9510.27,5800],["2022-05-16",10169.4,10169.4,9321.95,9321.95,1600],["2022-05-17",10357.72,10357.72,9321.95,10357.72,11200],["2022-05-18",10734.37,10734.37,9416.11,9981.08,13600],["2022-05-19",10828.53,10828.53,9416.11,9416.11,11800],["2022-05-20",10357.72,10357.72,10357.72,10357.72,1200],["2022-05-23",9227.79,10357.72,9227.79,9321.95,8900],["2022-05-24",10169.4,10169.4,10169.4,10169.4,100],["2022-05-25",10169.4,10169.4,10169.4,10169.4,6000],["2022-05-26",9981.08,9981.08,9981.08,9981.08,100],["2022-05-27",8756.98,9792.76,8756.98,9792.76,800],["2022-05-30",8851.15,9321.95,8756.98,9321.95,900],["2022-05-31",10075.24,10075.24,8756.98,9227.79,6800],["2022-06-01",9886.92,9886.92,9886.92,9886.92,800],["2022-06-02",9886.92,9886.92,9886.92,9886.92,0],["2022-06-03",9321.95,9321.95,8945.31,9039.47,21200],["2022-06-06",8474.5,8945.31,8474.5,8662.82,48500],["2022-06-07",8568.66,9321.95,8474.5,9227.79,4600],["2022-06-08",9227.79,9227.79,8474.5,8662.82,29800],["2022-06-09",8662.82,8662.82,8474.5,8474.5,3200],["2022-06-10",9039.47,9039.47,8192.02,8474.5,14400],["2022-06-13",8568.66,8568.66,8192.02,8192.02,18000],["2022-06-14",8568.66,8851.15,8192.02,8192.02,6800],["2022-06-15",8851.15,8851.15,8192.02,8192.02,2300],["2022-06-16",8097.86,8097.86,8097.86,8097.86,1000],["2022-06-17",8097.86,8097.86,7532.89,7532.89,22900],["2022-06-20",7532.89,7532.89,7344.57,7344.57,3900],["2022-06-21",7532.89,7532.89,6497.12,7344.57,8300],["2022-06-22",7532.89,8097.86,7532.89,8097.86,2800],["2022-06-23",7909.53,8474.5,7909.53,8286.18,2000],["2022-06-24",8192.02,8851.15,8192.02,8851.15,2300],["2022-06-27",7532.89,7909.53,7532.89,7532.89,15900],["2022-06-28",8662.82,8662.82,7532.89,7532.89,14600],["2022-06-29",7532.89,7532.89,7438.73,7438.73,1900],["2022-06-30",8003.7,8568.66,8003.7,8568.66,3200],["2022-07-01",7344.57,8756.98,7250.41,7532.89,3700],["2022-07-04",8662.82,8662.82,7532.89,7532.89,2700],["2022-07-05",7532.89,7532.89,7532.89,7532.89,400],["2022-07-06",7532.89,7532.89,7532.89,7532.89,0],["2022-07-07",6779.6,6779.6,6591.28,6779.6,2300],["2022-07-08",6779.6,6779.6,6779.6,6779.6,8800],["2022-07-11",7532.89,7721.21,7438.73,7721.21,23100],["2022-07-12",8662.82,8662.82,8286.18,8286.18,600],["2022-07-13",8380.34,8662.82,8380.34,8380.34,12200],["2022-07-14",7250.41,8474.5,7156.25,8474.5,1900],["2022-07-15",8474.5,8474.5,8474.5,8474.5,1000],["2022-07-18",7627.05,8003.7,7532.89,8003.7,2200],["2022-07-19",8380.34,8380.34,8192.02,8192.02,1900],["2022-07-20",8003.7,8192.02,7909.53,8192.02,1900],["2022-07-21",8003.7,8003.7,8003.7,8003.7,0],["2022-07-22",8286.18,8286.18,8192.02,8192.02,17900],["2022-07-25",7532.89,8097.86,7062.08,7344.57,8500],["2022-07-26",7909.53,7909.53,7909.53,7909.53,1000],["2022-07-27",6967.92,6967.92,6967.92,6967.92,10000],["2022-07-28",7815.37,7815.37,7156.25,7532.89,4100],["2022-07-29",7721.21,7721.21,7721.21,7721.21,0],["2022-08-01",7532.89,7909.53,7532.89,7532.89,4300],["2022-08-02",7532.89,7627.05,7532.89,7532.89,1400],["2022-08-03",7532.89,7627.05,7532.89,7627.05,3000],["2022-08-04",7627.05,7627.05,7438.73,7532.89,2800],["2022-08-05",7532.89,8097.86,7532.89,7532.89,3000],["2022-08-08",7909.53,7909.53,7909.53,7909.53,600],["2022-08-09",7909.53,7909.53,7909.53,7909.53,0],["2022-08-10",8286.18,8286.18,7815.37,8097.86,3700],["2022-08-11",7815.37,7815.37,7438.73,7438.73,8000],["2022-08-12",7815.37,7815.37,7815.37,7815.37,100],["2022-08-15",8380.34,8380.34,8380.34,8380.34,1500],["2022-08-16",8380.34,8380.34,8380.34,8380.34,0],["2022-08-17",8380.34,8380.34,8380.34,8380.34,0],["2022-08-18",8380.34,8380.34,8380.34,8380.34,0],["2022-08-19",8380.34,8380.34,8380.34,8380.34,0],["2022-08-22",8380.34,8380.34,8380.34,8380.34,0],["2022-08-23",7156.25,7156.25,7156.25,7156.25,100],["2022-08-24",7909.53,7909.53,7909.53,7909.53,1000],["2022-08-25",8286.18,8286.18,8286.18,8286.18,1500],["2022-08-26",8286.18,8286.18,8286.18,8286.18,0],["2022-08-29",8286.18,8286.18,8286.18,8286.18,0],["2022-08-30",7156.25,8003.7,7156.25,7532.89,9500],["2022-08-31",7909.53,7909.53,6967.92,7815.37,16900],["2022-09-05",8097.86,8097.86,6779.6,7627.05,1200],["2022-09-06",7909.53,7909.53,7909.53,7909.53,0],["2022-09-07",7909.53,8003.7,7909.53,8003.7,5000],["2022-09-08",7909.53,7909.53,7909.53,7909.53,0],["2022-09-09",7815.37,8380.34,7815.37,8380.34,1100],["2022-09-12",7156.25,7156.25,7156.25,7156.25,12700],["2022-09-13",7721.21,7721.21,7721.21,7721.21,2000],["2022-09-14",7156.25,7156.25,7062.08,7062.08,400],["2022-09-15",7532.89,8192.02,6497.12,7344.57,7500],["2022-09-16",7815.37,7815.37,7815.37,7815.37,1300],["2022-09-19",6873.76,7250.41,6873.76,6873.76,1100],["2022-09-20",7250.41,7627.05,6779.6,7627.05,9300],["2022-09-21",7532.89,7532.89,7532.89,7532.89,1200],["2022-09-22",7532.89,7532.89,7532.89,7532.89,0],["2022-09-23",7344.57,7344.57,7344.57,7344.57,700],["2022-09-26",7344.57,7344.57,7344.57,7344.57,0],["2022-09-27",7344.57,7344.57,7344.57,7344.57,0],["2022-09-28",7344.57,7344.57,7344.57,7344.57,0],["2022-09-29",6591.28,6967.92,6402.96,6402.96,4800],["2022-09-30",7250.41,7250.41,6402.96,6685.44,21700],["2022-10-03",7062.08,7062.08,6497.12,6497.12,1300],["2022-10-04",6120.47,6873.76,6120.47,6591.28,5700],["2022-10-05",7344.57,7344.57,7344.57,7344.57,100],["2022-10-06",7344.57,7344.57,7344.57,7344.57,0],["2022-10-07",6308.8,7250.41,6308.8,7250.41,1900],["2022-10-10",6402.96,7344.57,5461.35,6967.92,1700],["2022-10-11",6967.92,7438.73,5649.67,7062.08,11200],["2022-10-12",7250.41,7250.41,5932.15,7062.08,2300],["2022-10-13",6967.92,6967.92,6967.92,6967.92,300],["2022-10-14",6026.31,6026.31,6026.31,6026.31,100],["2022-10-17",6779.6,6779.6,5178.86,6497.12,3200],["2022-10-18",6591.28,6591.28,6591.28,6591.28,1000],["2022-10-19",6591.28,6591.28,6591.28,6591.28,0],["2022-10-20",6591.28,6591.28,6591.28,6591.28,0],["2022-10-21",6591.28,6591.28,6591.28,6591.28,0],["2022-10-24",6591.28,6591.28,6591.28,6591.28,0],["2022-10-25",6591.28,6591.28,6591.28,6591.28,0],["2022-10-26",6591.28,6591.28,6591.28,6591.28,0],["2022-10-27",6591.28,6591.28,6591.28,6591.28,0],["2022-10-28",6591.28,6591.28,6591.28,6591.28,0],["2022-10-31",5649.67,5649.67,5649.67,5649.67,3600],["2022-11-01",6214.63,6214.63,5367.18,5367.18,800],["2022-11-02",6120.47,6120.47,5649.67,6026.31,600],["2022-11-03",6308.8,6308.8,5555.51,5555.51,400],["2022-11-04",6120.47,6120.47,5273.02,5273.02,3400],["2022-11-07",6026.31,6026.31,5273.02,5932.15,800],["2022-11-08",5273.02,5743.83,5273.02,5743.83,400],["2022-11-09",5837.99,5837.99,5273.02,5649.67,300],["2022-11-10",5273.02,5461.35,5273.02,5461.35,1200],["2022-11-11",5555.51,5555.51,5555.51,5555.51,100],["2022-11-14",5743.83,5743.83,4802.22,4896.38,3900],["2022-11-15",4237.25,4237.25,4237.25,4237.25,7100],["2022-11-16",3672.28,3672.28,3672.28,3672.28,17500],["2022-11-17",4143.09,4143.09,3954.77,3954.77,3400],["2022-11-18",4613.9,4613.9,3766.44,3766.44,3200],["2022-11-21",3766.44,3766.44,3578.12,3578.12,600],["2022-11-22",3672.28,3672.28,3672.28,3672.28,100],["2022-11-23",3954.77,3954.77,3672.28,3672.28,2300],["2022-11-24",3672.28,3672.28,3672.28,3672.28,2000],["2022-11-25",4048.93,4143.09,3672.28,3672.28,4500],["2022-11-28",4143.09,4425.57,4143.09,4237.25,700],["2022-11-29",4519.73,4519.73,3954.77,4237.25,3300],["2022-11-30",4425.57,4425.57,4331.41,4425.57,1900],["2022-12-01",4613.9,5084.7,4613.9,4896.38,3600],["2022-12-02",4990.54,4990.54,4990.54,4990.54,100],["2022-12-05",4519.73,4519.73,4331.41,4331.41,3500],["2022-12-06",4331.41,4331.41,4331.41,4331.41,0],["2022-12-07",3954.77,3954.77,3954.77,3954.77,200],["2022-12-08",4425.57,4519.73,4048.93,4048.93,5400],["2022-12-09",5084.7,5084.7,5084.7,5084.7,200],["2022-12-12",4425.57,4425.57,4425.57,4425.57,800],["2022-12-13",4896.38,4896.38,4896.38,4896.38,200],["2022-12-14",4425.57,4425.57,4237.25,4331.41,6300],["2022-12-15",4613.9,4613.9,4331.41,4331.41,700],["2022-12-16",4519.73,4519.73,4519.73,4519.73,200],["2022-12-19",4519.73,4519.73,4519.73,4519.73,200],["2022-12-20",4519.73,4519.73,4519.73,4519.73,0],["2022-12-21",4048.93,4519.73,4048.93,4519.73,400],["2022-12-22",4425.57,4425.57,4425.57,4425.57,100],["2022-12-23",4425.57,4425.57,4425.57,4425.57,0],["2022-12-26",4425.57,4425.57,4425.57,4425.57,0],["2022-12-27",3766.44,4331.41,3766.44,4331.41,900],["2022-12-28",4331.41,4613.9,4331.41,4519.73,500],["2022-12-29",4613.9,4613.9,4613.9,4613.9,100],["2022-12-30",4425.57,4425.57,4425.57,4425.57,200],["2023-01-03",4519.73,4519.73,4519.73,4519.73,2600],["2023-01-04",4237.25,4519.73,4237.25,4519.73,700],["2023-01-05",4802.22,4802.22,4802.22,4802.22,100],["2023-01-06",4331.41,4331.41,4331.41,4331.41,500],["2023-01-09",4237.25,4237.25,4237.25,4237.25,2600],["2023-01-10",3954.77,4237.25,3954.77,4237.25,1500],["2023-01-11",4613.9,4613.9,4613.9,4613.9,500],["2023-01-12",3954.77,3954.77,3954.77,3954.77,500],["2023-01-13",4425.57,4425.57,3766.44,3766.44,2800],["2023-01-16",4425.57,4425.57,4425.57,4425.57,100],["2023-01-17",4708.06,4708.06,4048.93,4143.09,1400],["2023-01-18",4708.06,4708.06,4048.93,4613.9,800],["2023-01-19",4708.06,4708.06,4237.25,4237.25,300],["2023-01-27",4802.22,4802.22,4708.06,4708.06,1800],["2023-01-30",4708.06,4802.22,4708.06,4802.22,600],["2023-01-31",4896.38,4896.38,4331.41,4613.9,5100],["2023-02-01",4708.06,4708.06,4708.06,4708.06,100],["2023-02-02",4237.25,4237.25,4143.09,4143.09,1000],["2023-02-03",4613.9,4708.06,4613.9,4708.06,200],["2023-02-06",4143.09,4143.09,4143.09,4143.09,200],["2023-02-07",4143.09,4143.09,4143.09,4143.09,0],["2023-02-08",4143.09,4143.09,4143.09,4143.09,0],["2023-02-09",4425.57,4425.57,4425.57,4425.57,100],["2023-02-10",4425.57,4425.57,4425.57,4425.57,0],["2023-02-13",4425.57,4425.57,4425.57,4425.57,0],["2023-02-14",4425.57,4425.57,4425.57,4425.57,0],["2023-02-15",4425.57,4425.57,4425.57,4425.57,0],["2023-02-16",4425.57,4425.57,4425.57,4425.57,0],["2023-02-17",4237.25,4237.25,4237.25,4237.25,1100],["2023-02-20",4331.41,4802.22,4331.41,4802.22,3300],["2023-02-21",4613.9,4613.9,4613.9,4613.9,0],["2023-02-22",4613.9,4613.9,4613.9,4613.9,0],["2023-02-23",4237.25,4613.9,4237.25,4613.9,500],["2023-02-24",4143.09,4613.9,4143.09,4613.9,400],["2023-02-27",4613.9,4613.9,4613.9,4613.9,100],["2023-02-28",4708.06,4708.06,4708.06,4708.06,100],["2023-03-01",4708.06,4708.06,4708.06,4708.06,0],["2023-03-02",4708.06,4708.06,4708.06,4708.06,0],["2023-03-03",4708.06,4708.06,4708.06,4708.06,0],["2023-03-06",4708.06,4708.06,4708.06,4708.06,0],["2023-03-07",4331.41,4331.41,4143.09,4143.09,2000],["2023-03-08",4237.25,4237.25,4143.09,4143.09,1200],["2023-03-09",4613.9,4613.9,4519.73,4519.73,900],["2023-03-10",4519.73,4519.73,4519.73,4519.73,0],["2023-03-13",4519.73,4519.73,4519.73,4519.73,0],["2023-03-14",4519.73,4519.73,4519.73,4519.73,0],["2023-03-15",4048.93,4048.93,4048.93,4048.93,200],["2023-03-16",4048.93,4048.93,3954.77,3954.77,900],["2023-03-17",3954.77,3954.77,3954.77,3954.77,0],["2023-03-20",3954.77,3954.77,3954.77,3954.77,4500],["2023-03-21",4237.25,4519.73,4237.25,4519.73,1000],["2023-03-22",4425.57,4425.57,4425.57,4425.57,0],["2023-03-23",4237.25,4425.57,4237.25,4425.57,2100],["2023-03-24",4425.57,4425.57,4425.57,4425.57,400],["2023-03-27",4708.06,4708.06,4425.57,4425.57,700],["2023-03-28",4802.22,4802.22,4425.57,4425.57,1300],["2023-03-29",4613.9,4613.9,4613.9,4613.9,100],["2023-03-30",4048.93,4048.93,4048.93,4048.93,200],["2023-03-31",4519.73,4519.73,4519.73,4519.73,100],["2023-04-03",4708.06,5178.86,4708.06,5178.86,200],["2023-04-04",4990.54,4990.54,4990.54,4990.54,0],["2023-04-05",4990.54,4990.54,4990.54,4990.54,0],["2023-04-06",4331.41,4708.06,4331.41,4708.06,1900],["2023-04-07",4802.22,4802.22,3954.77,3954.77,1100],["2023-04-10",4613.9,4613.9,4613.9,4613.9,800],["2023-04-11",4048.93,4048.93,4048.93,4048.93,900],["2023-04-12",4425.57,4425.57,4425.57,4425.57,100],["2023-04-13",4425.57,4425.57,4425.57,4425.57,0],["2023-04-14",4048.93,4048.93,3954.77,3954.77,2800],["2023-04-17",4331.41,4331.41,4331.41,4331.41,100],["2023-04-18",4237.25,4425.57,4237.25,4425.57,800],["2023-04-19",4425.57,4425.57,4237.25,4237.25,200],["2023-04-20",4048.93,4048.93,3954.77,4048.93,600],["2023-04-21",4331.41,4331.41,4331.41,4331.41,100],["2023-04-24",4237.25,4237.25,4237.25,4237.25,1000],["2023-04-25",4237.25,4237.25,4237.25,4237.25,0],["2023-04-26",4237.25,4237.25,4237.25,4237.25,0],["2023-04-27",4048.93,4048.93,4048.93,4048.93,1000],["2023-04-28",4048.93,4237.25,4048.93,4237.25,4200],["2023-05-04",4331.41,4331.41,3766.44,3766.44,400],["2023-05-05",4237.25,4237.25,3860.61,3860.61,700],["2023-05-08",3860.61,4331.41,3860.61,4331.41,800],["2023-05-09",4331.41,4331.41,3954.77,3954.77,1300],["2023-05-10",3860.61,3860.61,3766.44,3766.44,1700],["2023-05-11",4143.09,4143.09,4143.09,4143.09,100],["2023-05-12",4143.09,4143.09,4143.09,4143.09,0],["2023-05-15",4143.09,4143.09,4143.09,4143.09,400],["2023-05-16",4237.25,4237.25,4237.25,4237.25,100],["2023-05-17",4331.41,4331.41,4331.41,4331.41,100],["2023-05-18",4331.41,4331.41,4331.41,4331.41,300],["2023-05-19",4331.41,4331.41,4331.41,4331.41,0],["2023-05-22",3954.77,4331.41,3954.77,4331.41,3500],["2023-05-23",4331.41,4331.41,4331.41,4331.41,200],["2023-05-24",4048.93,4143.09,4048.93,4143.09,1200],["2023-05-25",4331.41,4331.41,4048.93,4048.93,300],["2023-05-26",4331.41,4331.41,4331.41,4331.41,1000],["2023-05-29",4331.41,4331.41,3954.77,3954.77,5000],["2023-05-30",4048.93,4048.93,3954.77,4048.93,2900],["2023-05-31",4237.25,4237.25,4048.93,4237.25,700],["2023-06-01",4237.25,4331.41,4237.25,4331.41,3000],["2023-06-02",4331.41,4519.73,4237.25,4237.25,2800],["2023-06-05",4519.73,4708.06,4237.25,4237.25,1400],["2023-06-06",4519.73,4519.73,4519.73,4519.73,100],["2023-06-07",4519.73,4519.73,4331.41,4331.41,3000],["2023-06-08",4613.9,4613.9,4331.41,4331.41,1600],["2023-06-09",4237.25,4237.25,3954.77,4048.93,4000],["2023-06-12",4048.93,4519.73,4048.93,4237.25,1200],["2023-06-13",4237.25,4237.25,4237.25,4237.25,100],["2023-06-14",4425.57,4802.22,4331.41,4802.22,48600],["2023-06-15",4708.06,5367.18,4708.06,5367.18,35000],["2023-06-16",5367.18,6026.31,5084.7,5649.67,12000],["2023-06-19",4990.54,6026.31,4708.06,4990.54,22000],["2023-06-20",5649.67,5649.67,5555.51,5555.51,400],["2023-06-21",6026.31,6026.31,6026.31,6026.31,100],["2023-06-22",5273.02,5367.18,5178.86,5367.18,18500],["2023-06-23",5837.99,5837.99,5837.99,5837.99,100],["2023-06-26",4990.54,5084.7,4990.54,4990.54,13400],["2023-06-27",5649.67,5649.67,4613.9,5367.18,800],["2023-06-28",5273.02,5273.02,4425.57,4990.54,2100],["2023-06-29",5273.02,5273.02,4519.73,4990.54,1400],["2023-06-30",4990.54,4990.54,4425.57,4896.38,1200],["2023-07-03",4519.73,5084.7,4519.73,5084.7,500],["2023-07-04",4990.54,4990.54,4425.57,4896.38,3600],["2023-07-05",4990.54,4990.54,4990.54,4990.54,100],["2023-07-06",4990.54,4990.54,4990.54,4990.54,100],["2023-07-07",4990.54,4990.54,4802.22,4802.22,1700],["2023-07-10",4708.06,4896.38,4708.06,4896.38,200],["2023-07-11",4802.22,4802.22,4708.06,4708.06,11900],["2023-07-12",4802.22,4802.22,4802.22,4802.22,2800],["2023-07-13",4896.38,4896.38,4896.38,4896.38,100],["2023-07-14",4896.38,4896.38,4896.38,4896.38,100],["2023-07-17",4331.41,4425.57,4331.41,4425.57,1100],["2023-07-18",4896.38,4896.38,4708.06,4708.06,900],["2023-07-19",4708.06,4708.06,4708.06,4708.06,900],["2023-07-20",4708.06,4896.38,4708.06,4708.06,7400],["2023-07-21",4896.38,4896.38,4708.06,4896.38,2400],["2023-07-24",4802.22,4802.22,4802.22,4802.22,1600],["2023-07-25",4708.06,4708.06,4613.9,4613.9,500],["2023-07-26",4896.38,4896.38,4802.22,4802.22,200],["2023-07-27",4613.9,4708.06,4331.41,4708.06,31000],["2023-07-28",4802.22,4802.22,4708.06,4708.06,200],["2023-07-31",4896.38,4896.38,4613.9,4708.06,1200],["2023-08-01",4708.06,4708.06,4708.06,4708.06,2000],["2023-08-02",4802.22,4802.22,4331.41,4331.41,2200],["2023-08-03",4519.73,4613.9,4425.57,4519.73,8000],["2023-08-04",4613.9,4613.9,4425.57,4425.57,13600],["2023-08-07",4802.22,4802.22,4331.41,4519.73,11300],["2023-08-08",4331.41,4613.9,4331.41,4613.9,12700],["2023-08-09",4519.73,5084.7,4519.73,5084.7,64700],["2023-08-10",5649.67,5649.67,4990.54,5178.86,36900],["2023-08-11",5461.35,5649.67,4613.9,4708.06,41400],["2023-08-14",4802.22,4896.38,4613.9,4708.06,3600],["2023-08-15",4802.22,4802.22,4613.9,4708.06,1900],["2023-08-16",4708.06,4896.38,4708.06,4708.06,7800],["2023-08-17",4708.06,4896.38,4613.9,4708.06,9300],["2023-08-18",4708.06,4708.06,4331.41,4331.41,9500],["2023-08-21",4613.9,4613.9,4613.9,4613.9,0],["2023-08-22",4613.9,4613.9,3954.77,4237.25,20500],["2023-08-23",4048.93,4331.41,4048.93,4331.41,8400],["2023-08-24",4613.9,4613.9,4519.73,4613.9,12200],["2023-08-25",5084.7,5084.7,4237.25,4519.73,4400],["2023-08-28",4237.25,4331.41,4237.25,4331.41,1400],["2023-08-29",4331.41,4425.57,4331.41,4425.57,15100],["2023-08-30",4425.57,4425.57,4425.57,4425.57,1600],["2023-08-31",4237.25,4425.57,4237.25,4425.57,2400],["2023-09-05",4331.41,4331.41,4237.25,4237.25,7600],["2023-09-06",4237.25,4331.41,3954.77,4237.25,27000],["2023-09-07",4425.57,4425.57,4237.25,4237.25,1700],["2023-09-08",4519.73,4519.73,4237.25,4425.57,9100],["2023-09-11",4331.41,4331.41,4331.41,4331.41,1400],["2023-09-12",4143.09,4237.25,4048.93,4237.25,16800],["2023-09-13",4237.25,4237.25,4048.93,4237.25,41700],["2023-09-14",4143.09,4237.25,4143.09,4237.25,1100],["2023-09-15",4143.09,4143.09,4048.93,4048.93,6300],["2023-09-18",4237.25,4237.25,4143.09,4143.09,500],["2023-09-19",4237.25,4237.25,3766.44,4048.93,22400],["2023-09-20",4143.09,4237.25,4048.93,4143.09,2500],["2023-09-21",4143.09,4237.25,3860.61,4143.09,6900],["2023-09-22",4143.09,4237.25,4143.09,4237.25,1700],["2023-09-25",3954.77,4237.25,3954.77,4237.25,300],["2023-09-26",4143.09,4143.09,4143.09,4143.09,600],["2023-09-27",3954.77,4143.09,3954.77,4143.09,500],["2023-09-28",4048.93,4048.93,3954.77,3954.77,2100],["2023-09-29",3954.77,3954.77,3954.77,3954.77,300],["2023-10-02",3954.77,3954.77,3954.77,3954.77,0],["2023-10-03",3954.77,3954.77,3954.77,3954.77,0],["2023-10-04",3672.28,3860.61,3578.12,3860.61,11800],["2023-10-05",3860.61,3860.61,3672.28,3672.28,5900],["2023-10-06",3766.44,3766.44,3766.44,3766.44,1600],["2023-10-09",3766.44,3766.44,3766.44,3766.44,500],["2023-10-10",3766.44,3860.61,3766.44,3860.61,1000],["2023-10-11",3766.44,3766.44,3766.44,3766.44,700],["2023-10-12",3766.44,3766.44,3766.44,3766.44,1700],["2023-10-13",3860.61,4237.25,3860.61,4237.25,500],["2023-10-16",3860.61,3860.61,3766.44,3766.44,6500],["2023-10-17",3766.44,3766.44,3766.44,3766.44,2000],["2023-10-18",3766.44,3766.44,3578.12,3578.12,8500],["2023-10-19",3672.28,3672.28,3578.12,3672.28,2300],["2023-10-20",3578.12,3578.12,3483.96,3578.12,1700],["2023-10-23",3672.28,3672.28,3672.28,3672.28,4200],["2023-10-24",3766.44,3766.44,3766.44,3766.44,2000],["2023-10-25",3766.44,3954.77,3766.44,3860.61,8800],["2023-10-26",3766.44,3766.44,3672.28,3672.28,13500],["2023-10-27",3860.61,3860.61,3860.61,3860.61,100],["2023-10-30",3860.61,3860.61,3860.61,3860.61,0],["2023-10-31",3766.44,3766.44,3483.96,3578.12,5100],["2023-11-01",3672.28,3672.28,3672.28,3672.28,100],["2023-11-02",3860.61,3860.61,3672.28,3766.44,6500],["2023-11-03",3672.28,3766.44,3672.28,3672.28,1400],["2023-11-06",3954.77,3954.77,3954.77,3954.77,100],["2023-11-07",3954.77,3954.77,3954.77,3954.77,500],["2023-11-08",3672.28,3766.44,3672.28,3766.44,1900],["2023-11-09",3672.28,3766.44,3672.28,3766.44,1100],["2023-11-10",3766.44,3766.44,3766.44,3766.44,4200],["2023-11-13",3954.77,3954.77,3766.44,3766.44,3700],["2023-11-14",3954.77,3954.77,3766.44,3766.44,300],["2023-11-15",3860.61,3860.61,3860.61,3860.61,0],["2023-11-16",3860.61,3959.6,3860.61,3860.61,1300],["2023-11-17",3860.61,3860.61,3860.61,3860.61,1500],["2023-11-20",3860.61,3860.61,3860.61,3860.61,200],["2023-11-21",3860.61,3860.61,3860.61,3860.61,0],["2023-11-22",3959.6,3959.6,3959.6,3959.6,3000],["2023-11-23",4058.59,4058.59,4058.59,4058.59,1000],["2023-11-24",4058.59,4058.59,4058.59,4058.59,0],["2023-11-27",4058.59,4058.59,4058.59,4058.59,100],["2023-11-28",3860.61,3860.61,3563.64,3860.61,1500],["2023-11-29",3959.6,3959.6,3959.6,3959.6,300],["2023-11-30",3761.62,3959.6,3761.62,3959.6,10500],["2023-12-01",3761.62,3761.62,3662.63,3761.62,10200],["2023-12-04",3761.62,3761.62,3761.62,3761.62,2600],["2023-12-05",3860.61,3860.61,3662.63,3761.62,4000],["2023-12-06",3761.62,3761.62,3563.64,3662.63,12000],["2023-12-07",3860.61,3860.61,3662.63,3761.62,7000],["2023-12-08",3662.63,3662.63,3662.63,3662.63,300],["2023-12-11",3662.63,3662.63,3662.63,3662.63,1100],["2023-12-12",3662.63,3761.62,3662.63,3662.63,2100],["2023-12-13",3860.61,3860.61,3860.61,3860.61,100],["2023-12-14",3860.61,3860.61,3860.61,3860.61,0],["2023-12-15",3563.64,3662.63,3365.66,3662.63,63800],["2023-12-18",3662.63,3662.63,3464.65,3464.65,9300],["2023-12-19",3464.65,3662.63,3365.66,3464.65,21800],["2023-12-20",3464.65,3464.65,3464.65,3464.65,16000],["2023-12-21",3464.65,3464.65,3464.65,3464.65,7600],["2023-12-22",3464.65,3464.65,3464.65,3464.65,6000],["2023-12-25",3464.65,3464.65,3365.66,3365.66,3000],["2023-12-26",3365.66,3464.65,3365.66,3365.66,14900],["2023-12-27",3365.66,3365.66,3365.66,3365.66,3500],["2023-12-28",3464.65,3464.65,3365.66,3365.66,3100],["2023-12-29",3563.64,3563.64,3464.65,3464.65,2200],["2024-01-02",3662.63,3662.63,3563.64,3662.63,6200],["2024-01-03",3563.64,3563.64,3563.64,3563.64,2700],["2024-01-04",3662.63,3662.63,3563.64,3563.64,5000],["2024-01-05",3662.63,3662.63,3662.63,3662.63,100],["2024-01-08",3464.65,3464.65,3464.65,3464.65,2000],["2024-01-09",3464.65,3464.65,3464.65,3464.65,0],["2024-01-10",3662.63,3662.63,3563.64,3563.64,1000],["2024-01-11",3662.63,3662.63,3563.64,3662.63,10500],["2024-01-12",3662.63,3662.63,3662.63,3662.63,0],["2024-01-15",3662.63,3662.63,3662.63,3662.63,0],["2024-01-16",3464.65,3563.64,3464.65,3464.65,2700],["2024-01-17",3563.64,3563.64,3464.65,3464.65,200],["2024-01-18",3563.64,3563.64,3464.65,3563.64,11200],["2024-01-19",3563.64,3563.64,3563.64,3563.64,5000],["2024-01-22",3563.64,3563.64,3563.64,3563.64,300],["2024-01-23",3563.64,3563.64,3563.64,3563.64,600],["2024-01-24",3563.64,3563.64,3464.65,3464.65,2100],["2024-01-25",3662.63,3662.63,3563.64,3563.64,77800],["2024-01-26",3563.64,3563.64,3563.64,3563.64,1400],["2024-01-29",3563.64,3563.64,3563.64,3563.64,0],["2024-01-30",3563.64,3563.64,3563.64,3563.64,0],["2024-01-31",3563.64,3563.64,3563.64,3563.64,1000],["2024-02-01",3563.64,3563.64,3563.64,3563.64,200],["2024-02-02",3563.64,3563.64,3464.65,3464.65,8200],["2024-02-05",3464.65,3464.65,3464.65,3464.65,400],["2024-02-06",3563.64,3662.63,3563.64,3662.63,200],["2024-02-07",3464.65,3563.64,3464.65,3464.65,3100],["2024-02-15",3563.64,3563.64,3563.64,3563.64,2500],["2024-02-16",3563.64,3563.64,3464.65,3563.64,5800],["2024-02-19",3563.64,3563.64,3563.64,3563.64,3700],["2024-02-20",3563.64,3563.64,3464.65,3464.65,6100],["2024-02-21",3464.65,3563.64,3464.65,3563.64,5600],["2024-02-22",3464.65,3464.65,3464.65,3464.65,19200],["2024-02-23",3464.65,3464.65,3464.65,3464.65,0],["2024-02-26",3464.65,3464.65,3464.65,3464.65,1900],["2024-02-27",3464.65,3464.65,3464.65,3464.65,600],["2024-02-28",3464.65,3464.65,3464.65,3464.65,500],["2024-02-29",3464.65,3464.65,3464.65,3464.65,1000],["2024-03-01",3464.65,3464.65,3365.66,3464.65,3600],["2024-03-04",3464.65,3464.65,3464.65,3464.65,2500],["2024-03-05",3464.65,3464.65,3464.65,3464.65,3900],["2024-03-06",3662.63,3761.62,3563.64,3563.64,14900],["2024-03-07",3464.65,3464.65,3464.65,3464.65,1000],["2024-03-08",3464.65,3563.64,3464.65,3563.64,23000],["2024-03-11",3464.65,3563.64,3464.65,3464.65,6700],["2024-03-12",3563.64,3563.64,3563.64,3563.64,1000],["2024-03-13",3563.64,3563.64,3563.64,3563.64,0],["2024-03-14",3662.63,3662.63,3563.64,3563.64,4800],["2024-03-15",3563.64,3563.64,3563.64,3563.64,300],["2024-03-18",3464.65,3464.65,3464.65,3464.65,3400],["2024-03-19",3563.64,3563.64,3563.64,3563.64,200],["2024-03-20",3563.64,3662.63,3563.64,3563.64,2900],["2024-03-21",3563.64,3860.61,3563.64,3761.62,20800],["2024-03-22",3662.63,3662.63,3662.63,3662.63,10000],["2024-03-25",3761.62,3761.62,3662.63,3662.63,7000],["2024-03-26",3662.63,3761.62,3662.63,3761.62,10400],["2024-03-27",3761.62,3761.62,3761.62,3761.62,7000],["2024-03-28",3761.62,3761.62,3761.62,3761.62,4100],["2024-03-29",3761.62,4256.57,3464.65,3761.62,46400],["2024-04-01",3761.62,3761.62,3761.62,3761.62,7500],["2024-04-02",4058.59,4256.57,3959.6,4256.57,34800],["2024-04-03",4355.56,4355.56,3860.61,4058.59,22400],["2024-04-04",3761.62,4355.56,3761.62,4355.56,42200],["2024-04-05",4454.55,4850.51,4454.55,4850.51,21300],["2024-04-08",5543.43,5543.43,5444.44,5543.43,127300],["2024-04-09",6335.35,6335.35,6236.36,6335.35,165000],["2024-04-10",6335.35,6335.35,5345.45,5345.45,35100],["2024-04-11",4850.51,5147.47,4850.51,5147.47,174500],["2024-04-12",5147.47,5246.46,4553.54,5147.47,13100],["2024-04-15",5048.48,5741.41,4553.54,4553.54,67300],["2024-04-16",4157.58,4256.57,4058.59,4157.58,3100],["2024-04-17",4652.53,4652.53,3662.63,3761.62,61000],["2024-04-19",4058.59,4058.59,3365.66,3860.61,17400],["2024-04-22",3365.66,4058.59,3365.66,3959.6,9500],["2024-04-23",3563.64,3959.6,3563.64,3761.62,5300],["2024-04-24",4157.58,4256.57,3464.65,4157.58,7800],["2024-04-25",3860.61,4355.56,3860.61,4355.56,400],["2024-04-26",4256.57,4256.57,4058.59,4157.58,300],["2024-05-02",4157.58,4157.58,4157.58,4157.58,0],["2024-05-03",3662.63,4256.57,3563.64,4256.57,6400],["2024-05-06",3662.63,3662.63,3266.67,3563.64,58600],["2024-05-07",3464.65,3860.61,3464.65,3860.61,6600],["2024-05-08",3761.62,4058.59,3563.64,3662.63,4900],["2024-05-09",3761.62,3860.61,3662.63,3860.61,7600],["2024-05-10",3761.62,3959.6,3761.62,3959.6,2200],["2024-05-13",3860.61,4157.58,3860.61,3860.61,12300],["2024-05-14",3959.6,4058.59,3860.61,3860.61,6200],["2024-05-15",3662.63,3860.61,3662.63,3662.63,15300],["2024-05-16",3662.63,3761.62,3662.63,3662.63,7000],["2024-05-17",3860.61,3860.61,3761.62,3860.61,2600],["2024-05-20",3959.6,3959.6,3662.63,3662.63,12500],["2024-05-21",3860.61,4058.59,3761.62,4058.59,1400],["2024-05-22",4256.57,4256.57,3959.6,3959.6,20600],["2024-05-23",3959.6,3959.6,3959.6,3959.6,4100],["2024-05-24",4058.59,4355.56,4058.59,4256.57,10400],["2024-05-27",4256.57,4751.52,4256.57,4751.52,43500],["2024-05-28",5048.48,5048.48,4652.53,4949.49,41200],["2024-05-29",4949.49,4949.49,4454.55,4850.51,41300],["2024-05-30",4256.57,4751.52,4256.57,4751.52,15600],["2024-05-31",4751.52,4751.52,4355.56,4553.54,28200],["2024-06-03",4454.55,4850.51,4454.55,4850.51,18900],["2024-06-04",4751.52,4850.51,4751.52,4850.51,32900],["2024-06-05",4949.49,4949.49,4454.55,4850.51,5800],["2024-06-06",4949.49,4949.49,4751.52,4751.52,10700],["2024-06-07",4751.52,4751.52,4355.56,4553.54,12700],["2024-06-10",4751.52,4751.52,4652.53,4652.53,2800],["2024-06-11",4553.54,4553.54,4454.55,4454.55,13600],["2024-06-12",4949.49,4949.49,4454.55,4751.52,800],["2024-06-13",4751.52,4751.52,4454.55,4454.55,7700],["2024-06-14",4454.55,4553.54,4355.56,4454.55,4000],["2024-06-17",4454.55,4454.55,4454.55,4454.55,0],["2024-06-18",4454.55,4454.55,4256.57,4256.57,25200],["2024-06-19",4454.55,4454.55,4454.55,4454.55,0],["2024-06-20",4355.56,4454.55,4157.58,4157.58,13600],["2024-06-21",4157.58,4454.55,4157.58,4454.55,15900],["2024-06-24",4454.55,4454.55,4256.57,4454.55,15900],["2024-06-25",4454.55,4850.51,4454.55,4454.55,41800],["2024-06-26",4652.53,4652.53,4355.56,4454.55,15200],["2024-06-27",4355.56,4553.54,4355.56,4355.56,5800],["2024-06-28",4355.56,4553.54,4058.59,4157.58,25000],["2024-07-01",4454.55,4553.54,4058.59,4058.59,6900],["2024-07-02",4454.55,4454.55,4058.59,4256.57,5300],["2024-07-03",4355.56,4553.54,4256.57,4355.56,15900],["2024-07-04",4553.54,4553.54,4355.56,4454.55,6300],["2024-07-05",4454.55,4652.53,4355.56,4355.56,81400],["2024-07-08",4355.56,4355.56,4157.58,4355.56,7300],["2024-07-09",4256.57,4256.57,4256.57,4256.57,500],["2024-07-10",4355.56,4355.56,4256.57,4256.57,7000],["2024-07-11",4157.58,4256.57,4157.58,4157.58,33500],["2024-07-12",4157.58,4157.58,4157.58,4157.58,2600],["2024-07-15",4256.57,4256.57,4256.57,4256.57,12300],["2024-07-16",4256.57,4355.56,4256.57,4256.57,19200],["2024-07-17",4355.56,4355.56,4355.56,4355.56,28200],["2024-07-18",4355.56,4454.55,4355.56,4454.55,39000],["2024-07-19",4355.56,4553.54,4256.57,4553.54,36000],["2024-07-22",4355.56,4355.56,4256.57,4355.56,31000],["2024-07-23",4355.56,4454.55,3959.6,4454.55,108100],["2024-07-24",4058.59,4256.57,4058.59,4256.57,4300],["2024-07-25",4355.56,4355.56,4256.57,4256.57,17700],["2024-07-26",4355.56,4355.56,4256.57,4355.56,9600],["2024-07-29",4454.55,4454.55,4454.55,4454.55,7700],["2024-07-30",4256.57,4355.56,4256.57,4355.56,6300],["2024-07-31",4454.55,4652.53,4454.55,4652.53,41100],["2024-08-01",4751.52,5147.47,4751.52,5147.47,227900],["2024-08-02",5345.45,5840.4,5345.45,5840.4,194500],["2024-08-05",5840.4,5840.4,4949.49,4949.49,33800],["2024-08-06",4355.56,4751.52,4355.56,4751.52,117200],["2024-08-07",4652.53,4850.51,4454.55,4652.53,24600],["2024-08-08",5345.45,5345.45,4553.54,4652.53,19300],["2024-08-09",5345.45,5345.45,4454.55,4454.55,65700],["2024-08-12",4652.53,4652.53,3959.6,4256.57,101200],["2024-08-13",4256.57,4454.55,4157.58,4454.55,22200],["2024-08-14",4355.56,4553.54,4256.57,4454.55,33400],["2024-08-15",4652.53,4751.52,4454.55,4454.55,15600],["2024-08-16",4652.53,4652.53,4355.56,4454.55,23300],["2024-08-19",4553.54,4652.53,4454.55,4553.54,31800],["2024-08-20",4454.55,4553.54,4454.55,4553.54,26200],["2024-08-21",4553.54,4553.54,4454.55,4454.55,15300],["2024-08-22",4553.54,4652.53,4454.55,4454.55,34300],["2024-08-23",4454.55,4553.54,4454.55,4553.54,15800],["2024-08-26",4751.52,4850.51,4553.54,4751.52,13100],["2024-08-27",4751.52,4751.52,4652.53,4751.52,7800],["2024-08-28",4652.53,4751.52,4553.54,4751.52,18500],["2024-08-29",4652.53,4751.52,4652.53,4652.53,6200],["2024-08-30",4553.54,4652.53,4553.54,4652.53,23300],["2024-09-04",4553.54,4553.54,4454.55,4454.55,32700],["2024-09-05",4553.54,4652.53,4454.55,4454.55,33400],["2024-09-06",4454.55,4553.54,4454.55,4553.54,12700],["2024-09-09",4454.55,4454.55,4355.56,4355.56,3800],["2024-09-10",4454.55,4454.55,4355.56,4355.56,15400],["2024-09-11",4454.55,4454.55,4355.56,4355.56,900],["2024-09-12",4454.55,4454.55,4355.56,4355.56,17400],["2024-09-13",4850.51,4850.51,4850.51,4850.51,100],["2024-09-16",4355.56,4355.56,4157.58,4256.57,21100],["2024-09-17",4256.57,4553.54,4256.57,4553.54,600],["2024-09-18",4553.54,4553.54,4553.54,4553.54,700],["2024-09-19",4454.55,4454.55,4454.55,4454.55,1400],["2024-09-20",4553.54,4553.54,4553.54,4553.54,100],["2024-09-23",4553.54,4553.54,4553.54,4553.54,0],["2024-09-24",4454.55,4553.54,4454.55,4553.54,19700],["2024-09-25",4553.54,4553.54,4355.56,4355.56,23200],["2024-09-26",4355.56,4355.56,4355.56,4355.56,7500],["2024-09-27",4355.56,4355.56,4256.57,4256.57,2700],["2024-09-30",4355.56,4355.56,4355.56,4355.56,2700],["2024-10-01",4355.56,4454.55,4355.56,4454.55,7200],["2024-10-02",4355.56,4454.55,4355.56,4454.55,9500],["2024-10-03",4355.56,4355.56,4355.56,4355.56,0],["2024-10-04",4355.56,4355.56,4355.56,4355.56,0],["2024-10-07",4355.56,4355.56,4256.57,4355.56,12700],["2024-10-08",4355.56,4355.56,4355.56,4355.56,0],["2024-10-09",4454.55,4652.53,4454.55,4454.55,700],["2024-10-10",4454.55,4454.55,4355.56,4454.55,2800],["2024-10-11",4454.55,4454.55,4454.55,4454.55,0],["2024-10-14",4454.55,4454.55,4454.55,4454.55,0],["2024-10-15",4454.55,4454.55,4454.55,4454.55,0],["2024-10-16",4454.55,4454.55,4454.55,4454.55,0],["2024-10-17",4256.57,4256.57,4256.57,4256.57,1900],["2024-10-18",4553.54,4751.52,4454.55,4652.53,28500],["2024-10-21",4454.55,4454.55,4454.55,4454.55,2000],["2024-10-22",4355.56,4553.54,4355.56,4553.54,1200],["2024-10-23",4355.56,4454.55,4355.56,4454.55,1200],["2024-10-24",4355.56,4553.54,4355.56,4553.54,5100],["2024-10-25",4553.54,4553.54,4355.56,4454.55,1300],["2024-10-28",4256.57,4454.55,4256.57,4454.55,2100],["2024-10-29",4553.54,4850.51,4553.54,4652.53,4000],["2024-10-30",4652.53,4652.53,4553.54,4652.53,7300],["2024-10-31",4751.52,4751.52,4553.54,4652.53,2400],["2024-11-01",5147.47,5147.47,4652.53,4652.53,1300],["2024-11-04",4454.55,4652.53,4355.56,4652.53,2300],["2024-11-05",4454.55,4454.55,4454.55,4454.55,3400],["2024-11-06",4454.55,4652.53,4454.55,4652.53,1300],["2024-11-07",4454.55,4553.54,4454.55,4553.54,2800],["2024-11-08",4553.54,4553.54,4454.55,4553.54,1200],["2024-11-11",4553.54,4553.54,4553.54,4553.54,200],["2024-11-12",4553.54,4553.54,4454.55,4454.55,7600],["2024-11-13",4454.55,4454.55,4454.55,4454.55,7200],["2024-11-14",4553.54,4553.54,4553.54,4553.54,2300],["2024-11-15",4454.55,4454.55,4454.55,4454.55,5000],["2024-11-18",4454.55,4553.54,4454.55,4454.55,2200],["2024-11-19",4652.53,4751.52,4553.54,4553.54,8600],["2024-11-20",4553.54,4553.54,4454.55,4553.54,4200],["2024-11-21",4949.49,4949.49,4949.49,4949.49,100],["2024-11-22",4454.55,4553.54,4454.55,4553.54,6100],["2024-11-25",4454.55,4454.55,4454.55,4454.55,0],["2024-11-26",4454.55,4454.55,4454.55,4454.55,2700],["2024-11-27",4454.55,4454.55,4355.56,4454.55,3300],["2024-11-28",4454.55,4553.54,4454.55,4553.54,1000],["2024-11-29",4454.55,4454.55,4355.56,4454.55,4900],["2024-12-02",4454.55,4454.55,4454.55,4454.55,13600],["2024-12-03",4652.53,4652.53,4652.53,4652.53,100],["2024-12-04",4355.56,4454.55,4355.56,4454.55,3400],["2024-12-05",4454.55,4454.55,4454.55,4454.55,6000],["2024-12-06",4454.55,4553.54,4454.55,4454.55,9700],["2024-12-09",4751.52,5048.48,4553.54,5048.48,59300],["2024-12-10",5048.48,5444.44,4850.51,4949.49,34600],["2024-12-11",5345.45,5345.45,4751.52,4949.49,35400],["2024-12-12",4850.51,5642.42,4850.51,5444.44,46800],["2024-12-13",5345.45,5939.39,5246.46,5939.39,291400],["2024-12-16",6038.38,6830.3,6038.38,6830.3,84800],["2024-12-17",7820.2,7820.2,7523.23,7820.2,341400],["2024-12-18",7919.19,8909.09,7820.2,8513.13,164300],["2024-12-19",8315.15,8513.13,7424.24,7721.21,213000],["2024-12-20",7721.21,8810.1,7325.25,8711.11,163200],["2024-12-23",8909.09,9404.04,8216.16,8513.13,113700],["2024-12-24",8612.12,9898.99,8315.15,9898.99,227400],["2024-12-25",10393.94,10690.91,10393.94,10690.91,26700],["2024-12-26",12274.75,12274.75,10789.9,11086.87,435100],["2024-12-27",11086.87,11680.81,9997.98,10393.94,241600],["2024-12-30",10393.94,10591.92,9404.04,10195.96,93400],["2024-12-31",10393.94,10591.92,9503.03,9503.03,46800],["2025-01-02",9503.03,9898.99,9107.07,9701.01,88200],["2025-01-03",9404.04,10690.91,9404.04,10690.91,132200],["2025-01-06",10690.91,11581.82,10690.91,11284.85,219300],["2025-01-07",11284.85,11581.82,10393.94,10888.89,72800],["2025-01-08",10888.89,11581.82,10591.92,11185.86,88700],["2025-01-09",11878.79,11878.79,10492.93,10789.9,49800],["2025-01-10",10888.89,12076.77,10888.89,11680.81,129600],["2025-01-13",11779.8,12868.69,11680.81,11779.8,144600],["2025-01-14",11878.79,12274.75,11383.84,11779.8,61300],["2025-01-15",11581.82,11779.8,10888.89,11086.87,107000],["2025-01-16",11383.84,12373.74,10789.9,11581.82,91600],["2025-01-17",11878.79,12472.73,11581.82,11680.81,124700],["2025-01-20",12472.73,12472.73,11680.81,11977.78,46300],["2025-01-21",12076.77,12868.69,12076.77,12472.73,72600],["2025-01-22",12868.69,14155.56,11878.79,14155.56,259900],["2025-01-23",15343.43,15343.43,13660.61,14056.57,109900],["2025-01-24",14353.54,14353.54,12373.74,12373.74,231500],["2025-02-03",12670.71,14650.51,11779.8,12769.7,112800],["2025-02-04",13858.59,14056.57,12769.7,13363.64,87000],["2025-02-05",14254.55,14650.51,13858.59,14452.53,213900],["2025-02-06",14848.48,16333.33,14848.48,16333.33,240700],["2025-02-07",17719.19,18412.12,16432.32,18412.12,349100],["2025-02-10",18511.11,21084.85,15739.39,19600.0,342800],["2025-02-11",20292.93,21777.78,17125.25,18412.12,147000],["2025-02-12",19006.06,19006.06,17125.25,18412.12,70800],["2025-02-13",19105.05,20787.88,17818.18,20787.88,293400],["2025-02-14",22767.68,23262.63,20787.88,23262.63,178100],["2025-02-17",24747.47,26628.28,24747.47,26628.28,447300],["2025-02-18",29696.97,30587.88,22767.68,25737.37,538300],["2025-02-19",25737.37,28608.08,22965.66,24846.46,232500],["2025-02-20",25737.37,29103.03,24747.47,29103.03,393100],["2025-02-21",30686.87,30686.87,28212.12,28905.05,152600],["2025-02-24",29004.04,29498.99,25044.44,25044.44,319100],["2025-02-25",27618.18,27618.18,22074.75,22074.75,360000],["2025-02-26",21876.77,24747.47,21777.78,22965.66,97800],["2025-02-27",23757.58,26232.32,22470.71,25044.44,314900],["2025-02-28",26628.28,26727.27,24252.53,25440.4,105500],["2025-03-03",25737.37,27519.19,23559.6,25143.43,109600],["2025-03-04",26925.25,26925.25,22569.7,23559.6,185000],["2025-03-05",24648.48,24747.47,23460.61,23856.57,43800],["2025-03-06",24648.48,24747.47,23064.65,23757.58,52700],["2025-03-07",24351.52,24351.52,22668.69,22767.68,76900],["2025-03-10",22767.68,25638.38,22470.71,25044.44,223200],["2025-03-11",25737.37,25737.37,24153.54,24549.49,130600],["2025-03-12",25242.42,25242.42,23064.65,23757.58,103900],["2025-03-13",24252.53,24252.53,21777.78,22371.72,130300],["2025-03-14",22371.72,23757.58,22272.73,23163.64,75600],["2025-03-17",22965.66,23757.58,21975.76,22470.71,90100],["2025-03-18",22470.71,22866.67,20193.94,21183.84,154700],["2025-03-19",21480.81,21480.81,19402.02,19402.02,80500],["2025-03-20",19995.96,21579.8,19797.98,20094.95,32000],["2025-03-21",20292.93,20292.93,19303.03,19501.01,24800],["2025-03-24",18115.15,18115.15,16729.29,16828.28,208800],["2025-03-25",17323.23,18214.14,17125.25,17521.21,42500],["2025-03-26",17719.19,20193.94,17719.19,18808.08,87900],["2025-03-27",19797.98,21084.85,18412.12,18808.08,30000],["2025-03-28",19995.96,19995.96,17719.19,18313.13,38000],["2025-03-31",18709.09,19204.04,17818.18,18214.14,28400],["2025-04-01",19303.03,21381.82,18214.14,21381.82,173400],["2025-04-02",23658.59,23955.56,23064.65,23955.56,218000],["2025-04-03",27420.2,27420.2,20886.87,25737.37,306800],["2025-04-04",26826.26,26826.26,22470.71,23163.64,107800],["2025-04-08",22767.68,24549.49,20490.91,20490.91,64600],["2025-04-09",18016.16,20094.95,18016.16,18016.16,233300],["2025-04-10",20688.89,20688.89,20688.89,20688.89,10900],["2025-04-11",23658.59,23658.59,18610.1,20787.88,98000],["2025-04-14",21480.81,22767.68,20787.88,21777.78,59700],["2025-04-15",24747.47,24747.47,20688.89,21282.83,86600],["2025-04-16",21480.81,21480.81,19995.96,20688.89,50600],["2025-04-17",23262.63,23262.63,19797.98,20292.93,32000],["2025-04-18",20193.94,21480.81,19698.99,20094.95,80700],["2025-04-21",20292.93,20292.93,18610.1,18907.07,57400],["2025-04-22",19105.05,19105.05,16333.33,17125.25,123300],["2025-04-23",19402.02,19501.01,17224.24,17719.19,41900],["2025-04-24",19303.03,19303.03,16036.36,17224.24,40300],["2025-04-25",17224.24,19105.05,16927.27,18808.08,78800],["2025-04-28",19006.06,19797.98,18115.15,18610.1,28700],["2025-04-29",20292.93,20292.93,18214.14,18709.09,34400],["2025-05-05",18610.1,19600.0,18214.14,18610.1,21700],["2025-05-06",18907.07,19105.05,18313.13,18709.09,49000],["2025-05-07",19402.02,19402.02,17620.2,18313.13,62600],["2025-05-08",17818.18,18313.13,17422.22,17719.19,49800],["2025-05-09",17620.2,17620.2,16828.28,17323.23,54400],["2025-05-12",16927.27,17422.22,16828.28,17026.26,56400],["2025-05-13",17224.24,18115.15,17125.25,17620.2,35400],["2025-05-14",18313.13,18313.13,16828.28,17323.23,37400],["2025-05-15",17026.26,17323.23,16333.33,16729.29,92400],["2025-05-16",16828.28,16828.28,16036.36,16234.34,32500],["2025-05-19",16135.35,16234.34,14056.57,15145.45,79500],["2025-05-20",15046.46,17620.2,14947.47,17620.2,137600],["2025-05-21",19303.03,19501.01,17818.18,19501.01,208000],["2025-05-22",19204.04,19797.98,16927.27,17224.24,101900],["2025-05-23",17620.2,17620.2,16432.32,16828.28,62300],["2025-05-26",16432.32,17521.21,16234.34,17125.25,32700],["2025-05-27",16729.29,17521.21,16333.33,16828.28,28800],["2025-05-28",16828.28,18016.16,16828.28,17719.19,71400],["2025-05-29",17818.18,18016.16,17026.26,17125.25,36700],["2025-05-30",17323.23,17818.18,16828.28,17323.23,24100],["2025-06-02",14650.51,17224.24,14650.51,16828.28,28500],["2025-06-03",17323.23,17422.22,16828.28,16927.27,37800],["2025-06-04",17026.26,17125.25,16828.28,17026.26,12600],["2025-06-05",17422.22,19105.05,17026.26,18808.08,152500],["2025-06-06",19006.06,19006.06,17323.23,17917.17,34100],["2025-06-09",18115.15,18115.15,16828.28,17125.25,33000],["2025-06-10",17422.22,17818.18,17026.26,17125.25,13200],["2025-06-11",17620.2,17719.19,17125.25,17323.23,9700],["2025-06-12",17224.24,17521.21,17224.24,17323.23,7800],["2025-06-13",17224.24,17323.23,16828.28,17125.25,28900],["2025-06-16",16828.28,17224.24,16828.28,16828.28,36900],["2025-06-17",18016.16,18016.16,17026.26,17125.25,10400],["2025-06-18",17125.25,17422.22,16828.28,16927.27,30500],["2025-06-19",17818.18,17818.18,16828.28,17224.24,20800],["2025-06-20",17224.24,17224.24,16630.3,17125.25,38900],["2025-06-23",16828.28,16828.28,16234.34,16828.28,32400],["2025-06-24",17125.25,17125.25,16432.32,16828.28,11500],["2025-06-25",17125.25,17125.25,16531.31,16828.28,17100],["2025-06-26",16828.28,17026.26,16630.3,16828.28,16200],["2025-06-27",16432.32,16630.3,16234.34,16630.3,17900],["2025-06-30",17026.26,17026.26,16432.32,16432.32,8400],["2025-07-01",16531.31,16630.3,16333.33,16333.33,26100],["2025-07-02",16531.31,16531.31,16036.36,16432.32,8500],["2025-07-03",16828.28,16828.28,16036.36,16432.32,18900],["2025-07-04",16135.35,16333.33,15838.38,16234.34,15400],["2025-07-07",16036.36,16234.34,16036.36,16234.34,15200],["2025-07-08",16135.35,16135.35,15937.37,16135.35,11400],["2025-07-09",16630.3,17125.25,16531.31,16630.3,31000],["2025-07-10",16333.33,16630.3,16234.34,16333.33,22200],["2025-07-11",16531.31,16630.3,15937.37,16135.35,24900],["2025-07-14",15244.44,16135.35,15046.46,16135.35,19500],["2025-07-15",15838.38,16036.36,15640.4,15838.38,14600],["2025-07-16",16234.34,16234.34,15244.44,16036.36,15400],["2025-07-17",15640.4,16531.31,15442.42,15838.38,56000],["2025-07-18",16333.33,16630.3,15838.38,16234.34,54500],["2025-07-21",16531.31,17521.21,16432.32,16729.29,51900],["2025-07-22",17125.25,19501.01,17125.25,19501.01,317200],["2025-07-23",19501.01,20193.94,18016.16,18313.13,70600],["2025-07-24",18313.13,18313.13,16729.29,17422.22,127300],["2025-07-25",17125.25,17818.18,17026.26,17323.23,32600],["2025-07-28",17719.19,18709.09,16729.29,17224.24,144600],["2025-07-29",17719.19,17719.19,15937.37,16234.34,88100],["2025-07-30",16333.33,16828.28,15937.37,16234.34,31200],["2025-07-31",16333.33,16531.31,15838.38,16234.34,7300],["2025-08-01",15937.37,16333.33,15838.38,16234.34,34900],["2025-08-04",16234.34,17620.2,15937.37,16729.29,31900],["2025-08-05",17224.24,17323.23,16432.32,16927.27,85600],["2025-08-06",17125.25,17125.25,16432.32,16828.28,25400],["2025-08-07",16630.3,16828.28,16333.33,16729.29,36300],["2025-08-08",16927.27,16927.27,16036.36,16729.29,24800],["2025-08-11",16927.27,16927.27,16135.35,16630.3,65600],["2025-08-12",16828.28,16828.28,16135.35,16432.32,33100],["2025-08-13",16531.31,16531.31,16036.36,16333.33,40200],["2025-08-14",15937.37,16333.33,15739.39,16333.33,32800],["2025-08-15",16531.31,16630.3,15640.4,15937.37,82300],["2025-08-18",16333.33,16333.33,15442.42,15640.4,30900],["2025-08-19",15739.39,15739.39,15244.44,15541.41,56400],["2025-08-20",15442.42,17719.19,15343.43,15838.38,40000],["2025-08-21",16234.34,16333.33,15640.4,16036.36,28500],["2025-08-22",16333.33,16333.33,15343.43,15739.39,20200],["2025-08-25",15739.39,15739.39,15343.43,15640.4,7200],["2025-08-26",15244.44,15442.42,14056.57,14848.48,77400],["2025-08-27",15640.4,15838.38,14254.55,15640.4,49000],["2025-08-28",16036.36,16036.36,14848.48,15244.44,18500],["2025-08-29",15145.45,15244.44,14650.51,14848.48,87700],["2025-09-03",15046.46,15541.41,14749.49,15343.43,29200],["2025-09-04",14947.47,15244.44,14848.48,15145.45,9900],["2025-09-05",15541.41,15541.41,15046.46,15046.46,36800],["2025-09-08",15046.46,15145.45,14650.51,14947.47,6300],["2025-09-09",14848.48,14848.48,14353.54,14749.49,13900],["2025-09-10",14749.49,14749.49,14353.54,14551.52,11500],["2025-09-11",14650.51,14650.51,14254.55,14353.54,27100],["2025-09-12",14452.53,14452.53,13066.67,14155.56,37200],["2025-09-15",15145.45,15145.45,14353.54,14353.54,5400],["2025-09-16",14452.53,14848.48,14452.53,14452.53,5200],["2025-09-17",14155.56,14353.54,13957.58,13957.58,20400],["2025-09-18",14155.56,14452.53,13759.6,13759.6,16000],["2025-09-19",13858.59,14254.55,13858.59,13858.59,5000],["2025-09-22",14254.55,14254.55,13264.65,13264.65,22300],["2025-09-23",13561.62,13759.6,13165.66,13165.66,18100],["2025-09-24",12769.7,13858.59,12769.7,13561.62,11900],["2025-09-25",13462.63,14254.55,13363.64,13759.6,5000],["2025-09-26",14155.56,15640.4,14155.56,15640.4,265300],["2025-09-29",15838.38,16828.28,15838.38,16432.32,80200],["2025-09-30",15937.37,15937.37,14056.57,14947.47,40100],["2025-10-01",15541.41,15541.41,14056.57,14551.52,57900],["2025-10-02",14353.54,15046.46,13957.58,14056.57,10300],["2025-10-03",14947.47,14947.47,13660.61,13759.6,19300],["2025-10-06",14749.49,14848.48,13759.6,14056.57,35600],["2025-10-07",14353.54,14650.51,13759.6,13957.58,17800],["2025-10-08",13858.59,14353.54,13858.59,14056.57,24700],["2025-10-09",13858.59,14551.52,13858.59,14056.57,20300],["2025-10-10",14056.57,14353.54,13858.59,13957.58,33000],["2025-10-13",14353.54,16135.35,14353.54,16036.36,184900],["2025-10-14",16135.35,16234.34,14353.54,15343.43,26400],["2025-10-15",14452.53,14947.47,14155.56,14155.56,61300],["2025-10-16",14056.57,14848.48,13957.58,14650.51,28500],["2025-10-17",14650.51,15838.38,14254.55,14848.48,69000],["2025-10-20",14848.48,15739.39,14254.55,14749.49,39700],["2025-10-21",14848.48,14848.48,13660.61,14353.54,24000],["2025-10-22",15343.43,15343.43,13858.59,14353.54,20300],["2025-10-23",14056.57,14749.49,13858.59,14155.56,14100],["2025-10-24",14155.56,14155.56,13858.59,13858.59,12700],["2025-10-27",14155.56,14155.56,13561.62,13660.61,7100],["2025-10-28",13858.59,14056.57,13165.66,14056.57,28700],["2025-10-29",14452.53,14452.53,13858.59,13957.58,13600],["2025-10-30",13957.58,14155.56,13759.6,14155.56,27200],["2025-10-31",14056.57,14254.55,13759.6,13957.58,16400],["2025-11-03",13957.58,14056.57,13660.61,13858.59,11300],["2025-11-04",13858.59,14056.57,13363.64,13858.59,14700],["2025-11-05",13462.63,14056.57,13462.63,13858.59,7400],["2025-11-06",13561.62,13957.58,13561.62,13858.59,7200],["2025-11-07",13858.59,13858.59,13462.63,13561.62,8400],["2025-11-10",13462.63,13759.6,13462.63,13759.6,3800],["2025-11-11",13660.61,13660.61,13462.63,13462.63,5400],["2025-11-12",13759.6,13759.6,13462.63,13660.61,4100],["2025-11-13",13561.62,13759.6,13462.63,13660.61,4400],["2025-11-14",13660.61,13957.58,13561.62,13858.59,8900],["2025-11-17",13858.59,13858.59,13759.6,13858.59,3900],["2025-11-18",13858.59,13858.59,13561.62,13759.6,7000],["2025-11-19",13561.62,13858.59,13462.63,13660.61,6900],["2025-11-20",13660.61,13759.6,13462.63,13660.61,3300],["2025-11-21",13561.62,13561.62,13165.66,13561.62,6700],["2025-11-24",13660.61,13660.61,13363.64,13561.62,5300],["2025-11-25",13759.6,13759.6,13363.64,13660.61,10900],["2025-11-26",13462.63,13759.6,13462.63,13660.61,6300],["2025-11-27",13462.63,13858.59,13462.63,13858.59,10500],["2025-11-28",13957.58,14749.49,13462.63,14056.57,27400],["2025-12-01",13759.6,13759.6,13462.63,13561.62,2800],["2025-12-02",13462.63,13660.61,13462.63,13660.61,8600],["2025-12-03",13660.61,13957.58,13363.64,13858.59,19200],["2025-12-04",13858.59,14254.55,13858.59,13957.58,13400],["2025-12-05",14155.56,14155.56,13561.62,13660.61,12600],["2025-12-08",13858.59,13858.59,13363.64,13660.61,20100],["2025-12-09",14056.57,14155.56,13165.66,13660.61,15700],["2025-12-10",13363.64,13858.59,13165.66,13759.6,8400],["2025-12-11",13363.64,13660.61,13165.66,13561.62,15900],["2025-12-12",13165.66,13561.62,13066.67,13462.63,8900],["2025-12-15",12868.69,13561.62,12868.69,13264.65,6400],["2025-12-16",13264.65,13561.62,11878.79,13066.67,5800],["2025-12-17",12769.7,13165.66,12670.71,12670.71,2600],["2025-12-18",12769.7,13066.67,12769.7,12967.68,2500],["2025-12-19",12670.71,12868.69,11680.81,12175.76,11600],["2025-12-22",13561.62,13561.62,12769.7,12868.69,1800],["2025-12-23",13165.66,13165.66,12769.7,12868.69,1700],["2025-12-24",12769.7,12769.7,12274.75,12274.75,20400],["2025-12-25",12571.72,12571.72,12076.77,12571.72,2700],["2025-12-26",12472.73,12472.73,11878.79,11977.78,1800],["2025-12-29",12076.77,12571.72,11977.78,12571.72,21000],["2025-12-30",12076.77,12571.72,11977.78,12274.75,8300],["2025-12-31",12868.69,13759.6,12274.75,12967.68,5200],["2026-01-05",12967.68,13264.65,12571.72,13264.65,9500],["2026-01-06",12967.68,13264.65,12967.68,13264.65,9000],["2026-01-07",13363.64,14848.48,13363.64,14848.48,104200],["2026-01-08",16333.33,16927.27,15145.45,15838.38,80500],["2026-01-09",16234.34,16234.34,14452.53,14848.48,46000],["2026-01-12",14551.52,14947.47,14452.53,14452.53,49500],["2026-01-13",14353.54,14551.52,13858.59,14056.57,39100],["2026-01-14",14254.55,15343.43,13957.58,15046.46,64000],["2026-01-15",15046.46,15244.44,14452.53,15046.46,39800],["2026-01-16",15046.46,15442.42,14650.51,14749.49,34100],["2026-01-19",14947.47,15046.46,14353.54,14947.47,23100],["2026-01-20",14749.49,15541.41,14749.49,14749.49,38700],["2026-01-21",15145.45,15145.45,14155.56,14848.48,15100],["2026-01-22",14551.52,14749.49,14155.56,14650.51,39100],["2026-01-23",14848.48,14848.48,13660.61,14254.55,2500],["2026-01-26",13858.59,15640.4,13858.59,14254.55,9000],["2026-01-27",14254.55,14848.48,14254.55,14848.48,4500],["2026-01-28",14353.54,15343.43,14155.56,14749.49,17700],["2026-01-29",14848.48,17026.26,14848.48,17026.26,311700],["2026-01-30",17818.18,19204.04,16927.27,17719.19,203700],["2026-02-02",18610.1,18610.1,15838.38,15838.38,88700],["2026-02-03",15838.38,16630.3,14848.48,15640.4,106200],["2026-02-04",15640.4,16234.34,14749.49,15244.44,69300],["2026-02-05",15343.43,15343.43,14155.56,14749.49,43800],["2026-02-06",13957.58,14452.53,13759.6,13759.6,42300],["2026-02-09",11977.78,14254.55,11977.78,13759.6,17800],["2026-02-10",13858.59,14056.57,13066.67,13561.62,50300],["2026-02-11",13561.62,13561.62,12670.71,13165.66,70100],["2026-02-12",13066.67,13660.61,13066.67,13363.64,12900],["2026-02-13",13462.63,13660.61,13165.66,13165.66,8800],["2026-02-23",13660.61,14353.54,13660.61,13957.58,17700],["2026-02-24",13858.59,14155.56,13363.64,13858.59,21400],["2026-02-25",13165.66,14155.56,12472.73,13660.61,25600],["2026-02-26",13660.61,14155.56,13660.61,13957.58,19100],["2026-02-27",13957.58,15046.46,13957.58,14551.52,39800],["2026-03-02",14551.52,16729.29,14353.54,16729.29,204300],["2026-03-03",16828.28,17323.23,15442.42,16135.35,50400],["2026-03-04",15541.41,16135.35,13858.59,14848.48,45200],["2026-03-05",14947.47,15739.39,14155.56,14551.52,39800],["2026-03-06",14155.56,14353.54,13363.64,13759.6,73600],["2026-03-09",13759.6,13759.6,11779.8,11878.79,77900],["2026-03-10",11878.79,13165.66,11878.79,13165.66,28500],["2026-03-11",12769.7,13759.6,12769.7,13660.61,27600],["2026-03-12",13957.58,13957.58,12868.69,13660.61,22000],["2026-03-13",13462.63,13858.59,13066.67,13363.64,11600],["2026-03-16",13264.65,13858.59,12967.68,12967.68,16400],["2026-03-17",13858.59,13858.59,13363.64,13660.61,12300],["2026-03-18",13462.63,13462.63,12967.68,13462.63,4900],["2026-03-19",12967.68,13363.64,12670.71,13264.65,17300],["2026-03-20",13165.66,13165.66,12868.69,12868.69,9400],["2026-03-23",12967.68,13066.67,12274.75,12274.75,9400],["2026-03-24",12868.69,12868.69,12373.74,12472.73,9400],["2026-03-25",12472.73,13264.65,12373.74,13264.65,7900],["2026-03-26",13363.64,13363.64,12571.72,13264.65,28100],["2026-03-27",13066.67,13858.59,13066.67,13858.59,16000],["2026-03-30",13561.62,14155.56,13561.62,13957.58,35100],["2026-03-31",13858.59,13858.59,13561.62,13759.6,12100],["2026-04-01",13660.61,13858.59,12967.68,13363.64,19500],["2026-04-02",13363.64,13363.64,12868.69,13264.65,10100],["2026-04-03",13066.67,13462.63,12868.69,13165.66,4400],["2026-04-06",12967.68,13066.67,12670.71,12868.69,12100],["2026-04-07",13066.67,14749.49,13066.67,13363.64,16900],["2026-04-08",13660.61,13858.59,13363.64,13462.63,9800],["2026-04-09",13462.63,13660.61,13264.65,13264.65,4000],["2026-04-10",13066.67,13561.62,12967.68,13462.63,15600],["2026-04-13",13165.66,13264.65,12967.68,13264.65,15500],["2026-04-14",13363.64,13363.64,12967.68,13264.65,13200],["2026-04-15",13165.66,13363.64,12472.73,13264.65,23800],["2026-04-16",13264.65,13264.65,12868.69,13165.66,2300],["2026-04-17",13165.66,13165.66,12868.69,13066.67,5100],["2026-04-20",13066.67,13066.67,12769.7,12769.7,11400],["2026-04-21",12868.69,13066.67,12868.69,13066.67,7200],["2026-04-22",13066.67,13066.67,12769.7,12769.7,2800],["2026-04-23",12868.69,13165.66,12769.7,12868.69,10500],["2026-04-24",12868.69,12868.69,12670.71,12868.69,6700],["2026-04-28",12769.7,12769.7,12670.71,12769.7,5400],["2026-04-29",12769.7,12769.7,12571.72,12670.71,5100],["2026-05-04",12868.69,13363.64,12769.7,13066.67,5200],["2026-05-05",13066.67,13066.67,12967.68,12967.68,700],["2026-05-06",13066.67,13066.67,12967.68,12967.68,2100],["2026-05-07",13264.65,13264.65,13264.65,13264.65,100],["2026-05-08",12373.74,13066.67,12373.74,12868.69,12100],["2026-05-11",12868.69,12868.69,12274.75,12769.7,3100],["2026-05-12",12670.71,12670.71,12274.75,12472.73,12100],["2026-05-13",12868.69,12967.68,12571.72,12769.7,3500],["2026-05-14",12571.72,13066.67,12571.72,13066.67,900],["2026-05-15",12571.72,13066.67,12571.72,12868.69,13900],["2026-05-18",12967.68,12967.68,12571.72,12670.71,3800],["2026-05-19",12571.72,12967.68,12571.72,12769.7,4000],["2026-05-20",12670.71,12868.69,12571.72,12868.69,2300],["2026-05-21",12670.71,12868.69,12472.73,12670.71,1900],["2026-05-22",12670.71,12868.69,12472.73,12769.7,9900],["2026-05-25",12769.7,12769.7,12571.72,12571.72,1800],["2026-05-26",12769.7,12967.68,12769.7,12868.69,12400],["2026-05-27",12769.7,13066.67,12769.7,12868.69,9900],["2026-05-28",13066.67,13858.59,12967.68,13165.66,10300],["2026-05-29",13066.67,13363.64,12868.69,12868.69,3200],["2026-06-01",12967.68,12967.68,11977.78,12076.77,8200],["2026-06-02",12472.73,13165.66,12076.77,12769.7,4100],["2026-06-03",12373.74,13066.67,12373.74,12373.74,4100],["2026-06-04",12868.69,12868.69,12373.74,12373.74,6200],["2026-06-05",12472.73,12472.73,12175.76,12373.74,6600],["2026-06-08",11878.79,12373.74,11878.79,12175.76,19900],["2026-06-09",11977.78,12274.75,11977.78,12274.75,400],["2026-06-10",12175.76,12175.76,12076.77,12076.77,5000],["2026-06-11",12076.77,12373.74,11779.8,11878.79,10700],["2026-06-12",11878.79,12868.69,11878.79,12571.72,11600],["2026-06-15",12670.71,12670.71,11977.78,12472.73,1400],["2026-06-16",12373.74,12373.74,12373.74,12373.74,700],["2026-06-17",12670.71,12670.71,12076.77,12274.75,3600],["2026-06-18",12274.75,12373.74,12076.77,12274.75,3400],["2026-06-19",12175.76,12769.7,12175.76,12175.76,2500],["2026-06-22",12472.73,12472.73,12076.77,12175.76,1900],["2026-06-23",12076.77,12373.74,12076.77,12373.74,1100],["2026-06-24",12076.77,12472.73,11977.78,11977.78,1800],["2026-06-25",12373.74,12373.74,11977.78,12175.76,3000],["2026-06-26",12076.77,12076.77,11680.81,11779.8,9500],["2026-06-29",12175.76,12175.76,11977.78,11977.78,900],["2026-06-30",12076.77,12175.76,11977.78,12076.77,1300],["2026-07-01",12076.77,12175.76,11977.78,12175.76,4300],["2026-07-02",12175.76,12274.75,11878.79,12076.77,3100],["2026-07-03",11977.78,12076.77,11878.79,11878.79,3600],["2026-07-06",11878.79,12175.76,11581.82,11878.79,11200],["2026-07-07",11779.8,12076.77,11779.8,12076.77,500],["2026-07-08",11878.79,11878.79,11680.81,11779.8,5700],["2026-07-09",11680.81,11977.78,11680.81,11977.78,500],["2026-07-10",11680.81,11878.79,11581.82,11779.8,3200],["2026-07-13",11878.79,11878.79,10987.88,10987.88,1900],["2026-07-14",11779.8,11779.8,11779.8,11779.8,100],["2026-07-15",11680.81,11680.81,11680.81,11680.81,300],["2026-07-16",11185.86,11482.83,11185.86,11383.84,3400],["2026-07-17",11680.81,11680.81,11680.81,11680.81,100],["2026-07-20",11383.84,11482.83,11086.87,11383.84,2000],["2026-07-21",11284.85,11284.85,11284.85,11284.85,200],["2026-07-22",10690.91,11185.86,10690.91,11185.86,1700],["2026-07-23",10393.94,11086.87,10393.94,11086.87,1400],["2026-07-24",11185.86,11185.86,11185.86,11185.86,200],["2026-07-27",11185.86,11185.86,10690.91,10690.91,1200],["2026-07-28",10492.93,10789.9,10492.93,10789.9,2500],["2026-07-29",10393.94,10393.94,10096.97,10393.94,5200],["2026-07-30",10690.91,11284.85,10690.91,11185.86,5000],["2026-07-31",10987.88,11086.87,9602.02,10690.91,18400],["2026-08-03",10096.97,10393.94,10096.97,10195.96,800],["2026-08-04",10195.96,10195.96,9898.99,10195.96,9000],["2026-08-05",10096.97,10393.94,9997.98,10096.97,3300],["2026-08-06",10096.97,10987.88,10096.97,10294.95,2000],["2026-08-07",10591.92,10591.92,10294.95,10492.93,5100],["2026-08-10",10492.93,10492.93,10294.95,10492.93,3400],["2026-08-11",10393.94,10591.92,10393.94,10393.94,3500],["2026-08-12",10492.93,10492.93,10393.94,10393.94,2100],["2026-08-13",10294.95,10393.94,10294.95,10294.95,3400],["2026-08-14",10195.96,10294.95,9997.98,10195.96,2500],["2026-08-17",10195.96,10195.96,10195.96,10195.96,0],["2026-08-18",10195.96,10195.96,10195.96,10195.96,0],["2026-08-19",10393.94,10393.94,9898.99,9997.98,4500],["2026-08-20",10195.96,10294.95,9997.98,9997.98,1000],["2026-08-21",10096.97,10096.97,9898.99,10096.97,11600],["2026-08-24",9997.98,10096.97,9800.0,10096.97,13800],["2026-08-25",10492.93,10492.93,9997.98,10294.95,900],["2026-08-26",10690.91,10690.91,10096.97,10096.97,1900],["2026-08-27",10195.96,10195.96,9997.98,10195.96,3800],["2026-08-28",9997.98,10096.97,9898.99,10096.97,8700],["2026-09-03",10492.93,10492.93,9898.99,9898.99,2400],["2026-09-04",9997.98,10195.96,9997.98,10195.96,4900],["2026-09-07",10492.93,10492.93,10393.94,10393.94,300],["2026-09-08",10492.93,10492.93,9997.98,9997.98,5600],["2026-09-09",9997.98,9997.98,9898.99,9898.99,1600],["2026-09-10",9898.99,9898.99,9898.99,9898.99,200],["2026-09-11",9898.99,9898.99,9701.01,9701.01,7000],["2026-09-14",9800.0,10500.0,9800.0,10500.0,200],["2026-09-15",10000.0,10000.0,10000.0,10000.0,5300],["2026-09-16",10000.0,10300.0,10000.0,10000.0,2500],["2026-09-17",10200.0,10200.0,10000.0,10100.0,400],["2026-09-18",10000.0,10100.0,9900.0,10100.0,3900],["2026-09-21",10000.0,10900.0,10000.0,10500.0,14200],["2026-09-22",10700.0,10700.0,10400.0,10500.0,4100],["2026-09-23",10500.0,11000.0,10100.0,10500.0,12900],["2026-09-24",10600.0,10600.0,10100.0,10100.0,5300],["2026-09-25",10600.0,10600.0,10100.0,10100.0,2800],["2026-09-28",10100.0,10100.0,9700.0,9900.0,7700],["2026-09-29",10200.0,10200.0,9900.0,10100.0,1100],["2026-09-30",10000.0,10100.0,10000.0,10000.0,3800],["2026-10-01",10000.0,10000.0,9700.0,9700.0,13600],["2026-10-02",9900.0,10400.0,9900.0,10200.0,6200],["2026-10-05",10100.0,10100.0,9900.0,10000.0,3200],["2026-10-06",9800.0,10000.0,9700.0,9900.0,9200],["2026-10-07",10500.0,11200.0,10000.0,11200.0,83000],["2026-10-08",11500.0,12600.0,11500.0,12600.0,92900],["2026-10-09",12500.0,13900.0,10700.0,10900.0,44200],["2026-10-12",10000.0,12900.0,10000.0,11800.0,13500]]}