{"sym":"MVC","index":false,"bars":[["2017-03-22",8183.64,8183.64,8183.64,8183.64,63600],["2017-03-23",9411.18,9411.18,7599.09,8183.64,58800],["2017-03-24",7599.09,8183.64,7014.55,8125.18,17000],["2017-03-27",7014.55,7306.82,6313.09,6430.0,28500],["2017-03-28",5845.46,5903.91,5670.09,5903.91,16400],["2017-03-29",5787.0,6546.91,5787.0,6546.91,13200],["2017-03-30",5962.37,5962.37,5962.37,5962.37,10000],["2017-03-31",6605.37,6839.18,6020.82,6839.18,24300],["2017-04-03",6722.27,6722.27,6196.18,6430.0,4300],["2017-04-04",6722.27,7014.55,5728.55,6780.73,21600],["2017-04-05",5553.18,7014.55,5553.18,6605.37,27300],["2017-04-07",6196.18,6722.27,5728.55,6722.27,27700],["2017-04-10",6605.37,6839.18,6605.37,6839.18,20600],["2017-04-11",6722.27,7599.09,5962.37,7423.73,58900],["2017-04-12",7540.64,7540.64,6722.27,6722.27,13400],["2017-04-13",6897.64,7365.27,6897.64,7365.27,300],["2017-04-14",7189.91,7189.91,6956.09,6956.09,8800],["2017-04-17",6722.27,7248.37,6722.27,6722.27,16700],["2017-04-18",6254.64,7540.64,6196.18,7482.18,1000],["2017-04-19",6546.91,6546.91,6254.64,6430.0,8300],["2017-04-20",6196.18,6430.0,6137.73,6430.0,4400],["2017-04-21",6897.64,7073.0,6897.64,7073.0,500],["2017-04-24",6722.27,6722.27,6722.27,6722.27,4100],["2017-04-25",6839.18,6839.18,6546.91,6722.27,70700],["2017-04-26",6780.73,6780.73,6780.73,6780.73,300],["2017-04-27",7073.0,7073.0,7073.0,7073.0,100],["2017-04-28",7306.82,7306.82,6430.0,7131.46,4300],["2017-05-03",6956.09,7073.0,6254.64,7073.0,7000],["2017-05-04",7131.46,7131.46,7073.0,7131.46,7400],["2017-05-05",7131.46,7131.46,7131.46,7131.46,0],["2017-05-08",7131.46,7131.46,7131.46,7131.46,0],["2017-05-09",7131.46,7131.46,7131.46,7131.46,0],["2017-05-10",6956.09,7073.0,6430.0,6605.37,6900],["2017-05-11",6780.73,6780.73,6780.73,6780.73,2800],["2017-05-12",7073.0,7073.0,6722.27,6780.73,109200],["2017-05-15",6371.55,6371.55,6371.55,6371.55,900],["2017-05-16",7014.55,7014.55,6430.0,6430.0,7000],["2017-05-17",6663.82,6663.82,6663.82,6663.82,0],["2017-05-18",6663.82,6663.82,6663.82,6663.82,0],["2017-05-19",6663.82,6663.82,6663.82,6663.82,0],["2017-05-22",6663.82,6663.82,6663.82,6663.82,0],["2017-05-23",6780.73,6780.73,6780.73,6780.73,100],["2017-05-24",6722.27,6722.27,6430.0,6430.0,500],["2017-05-25",6897.64,6897.64,6897.64,6897.64,400],["2017-05-26",6722.27,6722.27,6254.64,6254.64,400],["2017-05-29",5962.37,6254.64,5962.37,6137.73,5900],["2017-05-30",6430.0,6430.0,6430.0,6430.0,3000],["2017-05-31",6430.0,6430.0,6430.0,6430.0,3500],["2017-06-01",6430.0,6430.0,6254.64,6254.64,7000],["2017-06-02",6371.55,6371.55,6371.55,6371.55,0],["2017-06-05",6371.55,6430.0,6371.55,6430.0,1400],["2017-06-06",6371.55,6371.55,6371.55,6371.55,0],["2017-06-07",6488.46,6488.46,6430.0,6430.0,200],["2017-06-08",6430.0,6430.0,6430.0,6430.0,100],["2017-06-09",6663.82,6663.82,6663.82,6663.82,100],["2017-06-12",6663.82,6663.82,6430.0,6430.0,1860],["2017-06-13",6605.37,6605.37,6605.37,6605.37,0],["2017-06-14",6722.27,6722.27,6722.27,6722.27,140],["2017-06-15",6605.37,6605.37,6430.0,6430.0,4700],["2017-06-16",6430.0,6488.46,6313.09,6430.0,3300],["2017-06-19",6430.0,6430.0,6313.09,6313.09,2340],["2017-06-20",6430.0,6430.0,6430.0,6430.0,700],["2017-06-21",6430.0,6430.0,6430.0,6430.0,0],["2017-06-22",6430.0,6430.0,6430.0,6430.0,0],["2017-06-23",6430.0,6430.0,6430.0,6430.0,0],["2017-06-26",6430.0,6430.0,6430.0,6430.0,1000],["2017-06-27",6430.0,6430.0,6430.0,6430.0,100],["2017-06-28",6430.0,6430.0,6430.0,6430.0,2400],["2017-06-29",6546.91,6546.91,6546.91,6546.91,1000],["2017-06-30",6546.91,6546.91,6546.91,6546.91,0],["2017-07-03",6546.91,6663.82,6546.91,6546.91,1200],["2017-07-04",6546.91,6546.91,6546.91,6546.91,0],["2017-07-05",6546.91,6546.91,6546.91,6546.91,400],["2017-07-06",6430.0,6546.91,6430.0,6546.91,2000],["2017-07-07",6546.91,6546.91,6546.91,6546.91,0],["2017-07-10",6546.91,6546.91,6546.91,6546.91,0],["2017-07-11",6546.91,6663.82,6430.0,6430.0,5500],["2017-07-12",6663.82,6663.82,6430.0,6430.0,6100],["2017-07-13",6430.0,6430.0,6313.09,6313.09,17800],["2017-07-14",6546.91,6546.91,6546.91,6546.91,100],["2017-07-17",6546.91,6546.91,6546.91,6546.91,0],["2017-07-18",6546.91,6546.91,6546.91,6546.91,9800],["2017-07-19",6546.91,6546.91,6546.91,6546.91,600],["2017-07-20",6430.0,6546.91,6430.0,6546.91,14000],["2017-07-21",6546.91,6546.91,6546.91,6546.91,5900],["2017-07-24",6546.91,6546.91,6430.0,6546.91,43100],["2017-07-25",7014.55,7014.55,7014.55,7014.55,100],["2017-07-26",6430.0,6722.27,6430.0,6722.27,14900],["2017-07-27",6488.46,6488.46,6488.46,6488.46,0],["2017-07-28",6546.91,6722.27,6488.46,6722.27,12300],["2017-07-31",7014.55,7014.55,7014.55,7014.55,100],["2017-08-01",6770.56,6770.56,6770.56,6770.56,7700],["2017-08-02",7258.53,7258.53,7258.53,7258.53,100],["2017-08-03",7014.55,7014.55,7014.55,7014.55,100],["2017-08-04",7258.53,7258.53,6770.56,6770.56,3100],["2017-08-07",6770.56,6770.56,6770.56,6770.56,11600],["2017-08-08",7014.55,7014.55,7014.55,7014.55,100],["2017-08-09",6831.56,6831.56,6770.56,6770.56,5000],["2017-08-10",6709.57,6709.57,6709.57,6709.57,3900],["2017-08-11",6709.57,6709.57,6709.57,6709.57,0],["2017-08-14",6709.57,6709.57,6709.57,6709.57,0],["2017-08-15",6709.57,6709.57,6587.58,6587.58,700],["2017-08-16",6526.58,6587.58,6526.58,6526.58,1800],["2017-08-17",6526.58,6526.58,6526.58,6526.58,1000],["2017-08-18",6587.58,6587.58,6587.58,6587.58,1000],["2017-08-21",6587.58,6587.58,6587.58,6587.58,800],["2017-08-22",6587.58,6587.58,6587.58,6587.58,1000],["2017-08-23",6587.58,6587.58,6587.58,6587.58,0],["2017-08-24",6587.58,6587.58,6587.58,6587.58,0],["2017-08-25",7258.53,7258.53,7258.53,7258.53,100],["2017-08-28",7258.53,7258.53,7258.53,7258.53,0],["2017-08-29",7258.53,7258.53,7258.53,7258.53,0],["2017-08-30",7258.53,7258.53,7258.53,7258.53,0],["2017-08-31",7258.53,7258.53,7258.53,7258.53,0],["2017-09-01",6831.56,6831.56,6831.56,6831.56,100],["2017-09-05",6831.56,6831.56,6831.56,6831.56,0],["2017-09-06",6709.57,6709.57,6709.57,6709.57,2000],["2017-09-07",6709.57,6709.57,6709.57,6709.57,100],["2017-09-08",6770.56,6770.56,6404.59,6404.59,30100],["2017-09-11",6709.57,6709.57,6404.59,6404.59,31800],["2017-09-12",6282.59,6282.59,6282.59,6282.59,9800],["2017-09-13",7197.54,7197.54,7197.54,7197.54,200],["2017-09-14",6709.57,6709.57,6526.58,6526.58,400],["2017-09-15",7563.51,7563.51,7563.51,7563.51,300],["2017-09-18",8539.45,8539.45,6587.58,6587.58,3000],["2017-09-19",7929.49,7929.49,6587.58,6587.58,8600],["2017-09-20",6465.58,6465.58,6465.58,6465.58,6600],["2017-09-21",6404.59,6404.59,6404.59,6404.59,100],["2017-09-22",6404.59,6526.58,6404.59,6404.59,18500],["2017-09-25",6404.59,6404.59,6404.59,6404.59,0],["2017-09-26",6526.58,6526.58,6526.58,6526.58,100],["2017-09-27",6709.57,6709.57,6404.59,6404.59,11000],["2017-09-28",6404.59,6587.58,6404.59,6587.58,1500],["2017-09-29",6404.59,6526.58,6404.59,6526.58,1000],["2017-10-02",6526.58,6526.58,6526.58,6526.58,0],["2017-10-03",6526.58,6526.58,6404.59,6404.59,900],["2017-10-04",6404.59,6404.59,6404.59,6404.59,6500],["2017-10-05",6404.59,6404.59,6404.59,6404.59,0],["2017-10-06",6404.59,6404.59,6160.6,6160.6,9700],["2017-10-09",6343.59,6343.59,6343.59,6343.59,1000],["2017-10-10",6404.59,6404.59,6404.59,6404.59,6000],["2017-10-11",6587.58,6587.58,6587.58,6587.58,500],["2017-10-12",6404.59,6404.59,6404.59,6404.59,6100],["2017-10-13",6404.59,6404.59,6404.59,6404.59,0],["2017-10-16",6587.58,6587.58,6587.58,6587.58,1000],["2017-10-17",6526.58,6587.58,6526.58,6587.58,10200],["2017-10-18",6587.58,6587.58,5794.63,5794.63,5900],["2017-10-19",6343.59,6343.59,6343.59,6343.59,200],["2017-10-20",6465.58,6465.58,6343.59,6343.59,1400],["2017-10-23",6343.59,6343.59,6343.59,6343.59,0],["2017-10-24",6343.59,6343.59,6343.59,6343.59,0],["2017-10-25",6343.59,6343.59,6343.59,6343.59,0],["2017-10-26",6343.59,6343.59,6343.59,6343.59,0],["2017-10-27",6343.59,6343.59,6343.59,6343.59,0],["2017-10-30",6282.59,6282.59,6282.59,6282.59,5000],["2017-10-31",6221.6,6221.6,6221.6,6221.6,300],["2017-11-01",6221.6,6221.6,6221.6,6221.6,0],["2017-11-02",6221.6,6221.6,6221.6,6221.6,5500],["2017-11-03",7014.55,7014.55,7014.55,7014.55,100],["2017-11-06",7014.55,7014.55,7014.55,7014.55,0],["2017-11-07",7014.55,7014.55,7014.55,7014.55,100],["2017-11-08",6343.59,6343.59,6343.59,6343.59,6100],["2017-11-09",6099.61,6099.61,6099.61,6099.61,100],["2017-11-10",6404.59,6404.59,6404.59,6404.59,500],["2017-11-13",6404.59,6404.59,6404.59,6404.59,10500],["2017-11-14",6404.59,6404.59,6404.59,6404.59,0],["2017-11-15",6404.59,6404.59,6404.59,6404.59,0],["2017-11-16",6221.6,6221.6,6221.6,6221.6,400],["2017-11-17",6465.58,6465.58,6465.58,6465.58,1000],["2017-11-20",6465.58,6465.58,6465.58,6465.58,100],["2017-11-21",5794.63,5794.63,5794.63,5794.63,100],["2017-11-22",5794.63,5794.63,5794.63,5794.63,0],["2017-11-23",6526.58,6526.58,6526.58,6526.58,500],["2017-11-24",6404.59,6404.59,6404.59,6404.59,200],["2017-11-27",6526.58,6526.58,6526.58,6526.58,100],["2017-11-28",6526.58,6526.58,6526.58,6526.58,0],["2017-11-29",6526.58,6526.58,6526.58,6526.58,0],["2017-11-30",6343.59,6343.59,6343.59,6343.59,300],["2017-12-01",6343.59,6343.59,6343.59,6343.59,5100],["2017-12-04",6343.59,6343.59,6343.59,6343.59,20000],["2017-12-05",6343.59,6343.59,6343.59,6343.59,0],["2017-12-06",6343.59,6343.59,6343.59,6343.59,200],["2017-12-07",6343.59,6343.59,6343.59,6343.59,0],["2017-12-08",6343.59,6343.59,6343.59,6343.59,0],["2017-12-11",6343.59,6343.59,6343.59,6343.59,0],["2017-12-12",6343.59,6343.59,6343.59,6343.59,0],["2017-12-13",6343.59,6343.59,6343.59,6343.59,0],["2017-12-14",6343.59,6343.59,6343.59,6343.59,1100],["2017-12-15",6343.59,6343.59,6343.59,6343.59,0],["2017-12-18",6221.6,6221.6,6099.61,6099.61,7000],["2017-12-19",7014.55,7014.55,6282.59,6282.59,8100],["2017-12-20",6282.59,6282.59,6282.59,6282.59,0],["2017-12-21",7197.54,7197.54,6404.59,6404.59,2800],["2017-12-22",6648.57,6648.57,6648.57,6648.57,0],["2017-12-25",6648.57,6648.57,6648.57,6648.57,0],["2017-12-26",6099.61,6099.61,6099.61,6099.61,5100],["2017-12-27",6404.59,6404.59,5489.65,5489.65,1900],["2017-12-28",6099.61,6709.57,6099.61,6709.57,24041000],["2017-12-29",7014.55,7014.55,6099.61,6099.61,13900],["2018-01-02",6709.57,6709.57,6709.57,6709.57,0],["2018-01-03",6465.58,6465.58,6282.59,6282.59,900],["2018-01-04",6160.6,6160.6,6160.6,6160.6,5000],["2018-01-05",6282.59,6343.59,6282.59,6343.59,1400],["2018-01-08",6282.59,6648.57,6282.59,6587.58,3300],["2018-01-09",6343.59,6343.59,6343.59,6343.59,2000],["2018-01-10",5428.65,5794.63,5428.65,5794.63,200],["2018-01-11",6404.59,6404.59,6282.59,6404.59,11000],["2018-01-12",6343.59,6343.59,6343.59,6343.59,0],["2018-01-15",6892.56,6892.56,6892.56,6892.56,400],["2018-01-16",6404.59,6404.59,6404.59,6404.59,11600],["2018-01-17",6404.59,6404.59,6404.59,6404.59,0],["2018-01-18",6404.59,6404.59,6404.59,6404.59,0],["2018-01-19",6404.59,6404.59,6404.59,6404.59,0],["2018-01-22",6404.59,6404.59,6404.59,6404.59,600],["2018-01-23",6404.59,6404.59,6160.6,6404.59,12000],["2018-01-24",6465.58,6465.58,6465.58,6465.58,200],["2018-01-25",6404.59,6465.58,6404.59,6465.58,2000],["2018-01-26",6404.59,6404.59,6404.59,6404.59,0],["2018-01-29",6343.59,6404.59,6343.59,6404.59,4500],["2018-01-30",6343.59,6343.59,6343.59,6343.59,200],["2018-01-31",6404.59,6404.59,6404.59,6404.59,5100],["2018-02-01",6404.59,6404.59,6404.59,6404.59,0],["2018-02-02",6404.59,6404.59,6404.59,6404.59,0],["2018-02-05",6404.59,6404.59,6404.59,6404.59,0],["2018-02-06",6404.59,6404.59,6343.59,6404.59,11100],["2018-02-07",6404.59,6404.59,6404.59,6404.59,5000],["2018-02-08",6282.59,6282.59,6282.59,6282.59,1900],["2018-02-09",6282.59,6282.59,6282.59,6282.59,0],["2018-02-12",6404.59,6404.59,6404.59,6404.59,9000],["2018-02-13",6404.59,6404.59,6404.59,6404.59,3100],["2018-02-21",6404.59,6404.59,6404.59,6404.59,0],["2018-02-22",6404.59,6404.59,6404.59,6404.59,0],["2018-02-23",6404.59,6404.59,6404.59,6404.59,12500],["2018-02-26",6404.59,6404.59,6404.59,6404.59,5000],["2018-02-27",6709.57,6709.57,6709.57,6709.57,400],["2018-02-28",6709.57,6709.57,6526.58,6526.58,5200],["2018-03-01",7319.53,7319.53,7319.53,7319.53,100],["2018-03-02",8234.47,8234.47,8234.47,8234.47,100],["2018-03-05",8234.47,8234.47,8234.47,8234.47,0],["2018-03-06",7014.55,7014.55,7014.55,7014.55,600],["2018-03-07",7014.55,7014.55,7014.55,7014.55,0],["2018-03-08",7014.55,7014.55,7014.55,7014.55,0],["2018-03-09",7014.55,7014.55,7014.55,7014.55,0],["2018-03-12",7014.55,7014.55,7014.55,7014.55,400],["2018-03-13",6526.58,6648.57,6526.58,6648.57,13500],["2018-03-14",6526.58,6526.58,6526.58,6526.58,0],["2018-03-15",6526.58,6709.57,6526.58,6526.58,32900],["2018-03-16",6526.58,6526.58,6526.58,6526.58,0],["2018-03-19",6526.58,6526.58,6526.58,6526.58,0],["2018-03-20",6983.44,6983.44,6983.44,6983.44,100],["2018-03-21",6983.44,6983.44,6983.44,6983.44,0],["2018-03-22",6983.44,6983.44,6983.44,6983.44,0],["2018-03-23",6852.91,6852.91,6852.91,6852.91,1000],["2018-03-26",6852.91,6852.91,6852.91,6852.91,0],["2018-03-27",7766.63,7766.63,7766.63,7766.63,100],["2018-03-28",7766.63,7766.63,7766.63,7766.63,0],["2018-03-29",7766.63,7766.63,7766.63,7766.63,0],["2018-03-30",7766.63,7766.63,7766.63,7766.63,0],["2018-04-02",7831.89,7831.89,7831.89,7831.89,4000],["2018-04-03",7831.89,7831.89,7831.89,7831.89,0],["2018-04-04",7831.89,7831.89,7831.89,7831.89,1000],["2018-04-05",7831.89,7831.89,7831.89,7831.89,0],["2018-04-06",7113.97,7113.97,7113.97,7113.97,100],["2018-04-09",7113.97,7113.97,7113.97,7113.97,600],["2018-04-10",6852.91,6852.91,6852.91,6852.91,200],["2018-04-11",6852.91,6852.91,6852.91,6852.91,800],["2018-04-12",6657.11,6787.64,6657.11,6787.64,11700],["2018-04-13",7048.71,7048.71,7048.71,7048.71,100],["2018-04-16",7048.71,7048.71,7048.71,7048.71,6000],["2018-04-17",7505.57,7505.57,7505.57,7505.57,12000],["2018-04-18",7440.3,7505.57,7440.3,7505.57,3200],["2018-04-19",7505.57,7505.57,7440.3,7440.3,4400],["2018-04-20",7440.3,7505.57,7375.03,7505.57,10700],["2018-04-23",7113.97,7179.24,6852.91,6852.91,22400],["2018-04-24",7179.24,7179.24,7048.71,7048.71,6500],["2018-04-26",7048.71,7048.71,7048.71,7048.71,2300],["2018-04-27",7048.71,7048.71,7048.71,7048.71,700],["2018-05-02",7048.71,7048.71,7048.71,7048.71,0],["2018-05-03",7048.71,7048.71,7048.71,7048.71,0],["2018-05-04",6787.64,6787.64,6787.64,6787.64,10000],["2018-05-07",6787.64,6787.64,6787.64,6787.64,0],["2018-05-08",6787.64,6787.64,6787.64,6787.64,0],["2018-05-09",6787.64,6787.64,6787.64,6787.64,0],["2018-05-10",6787.64,6787.64,6787.64,6787.64,2400],["2018-05-11",6852.91,6852.91,6852.91,6852.91,7600],["2018-05-14",6852.91,6852.91,6852.91,6852.91,0],["2018-05-15",6852.91,6852.91,6852.91,6852.91,0],["2018-05-16",7113.97,7113.97,7113.97,7113.97,100],["2018-05-17",7113.97,7113.97,7113.97,7113.97,0],["2018-05-18",7113.97,7113.97,7113.97,7113.97,0],["2018-05-21",7113.97,7113.97,7113.97,7113.97,0],["2018-05-22",7113.97,7113.97,7113.97,7113.97,0],["2018-05-23",7113.97,7113.97,7113.97,7113.97,0],["2018-05-24",7113.97,7113.97,7113.97,7113.97,0],["2018-05-25",6787.64,6787.64,6722.38,6722.38,4100],["2018-05-28",6787.64,6787.64,6722.38,6722.38,3700],["2018-05-29",6852.91,6852.91,6852.91,6852.91,5000],["2018-05-30",6852.91,6852.91,6852.91,6852.91,0],["2018-05-31",6722.38,6722.38,6722.38,6722.38,5000],["2018-06-01",6787.64,6787.64,6787.64,6787.64,100],["2018-06-04",6787.64,6787.64,6787.64,6787.64,0],["2018-06-05",6722.38,6722.38,6722.38,6722.38,2200],["2018-06-06",5743.39,5743.39,5743.39,5743.39,5000],["2018-06-07",5743.39,5743.39,5743.39,5743.39,0],["2018-06-08",5743.39,5743.39,5743.39,5743.39,0],["2018-06-11",6591.84,6591.84,6591.84,6591.84,100],["2018-06-12",6591.84,6591.84,6591.84,6591.84,0],["2018-06-13",6591.84,6591.84,6591.84,6591.84,0],["2018-06-14",6591.84,6591.84,6591.84,6591.84,0],["2018-06-15",6591.84,6591.84,6591.84,6591.84,0],["2018-06-18",6591.84,6591.84,6591.84,6591.84,0],["2018-06-19",6591.84,6591.84,6591.84,6591.84,0],["2018-06-20",6591.84,6591.84,6591.84,6591.84,0],["2018-06-21",6591.84,6591.84,6591.84,6591.84,0],["2018-06-22",6591.84,6591.84,6591.84,6591.84,0],["2018-06-25",6591.84,6591.84,6591.84,6591.84,0],["2018-06-26",6591.84,6591.84,6591.84,6591.84,0],["2018-06-27",6591.84,6591.84,6591.84,6591.84,0],["2018-06-28",6591.84,6591.84,6591.84,6591.84,300],["2018-06-29",6591.84,6591.84,6591.84,6591.84,0],["2018-07-02",6526.58,6526.58,6526.58,6526.58,1200],["2018-07-03",6526.58,6526.58,6526.58,6526.58,0],["2018-07-04",6526.58,6526.58,6526.58,6526.58,0],["2018-07-05",6526.58,6526.58,6526.58,6526.58,0],["2018-07-06",6657.11,6657.11,6657.11,6657.11,1000],["2018-07-09",6657.11,6657.11,6657.11,6657.11,0],["2018-07-10",6657.11,6657.11,6657.11,6657.11,0],["2018-07-11",6657.11,6657.11,6657.11,6657.11,0],["2018-07-12",6657.11,6657.11,6657.11,6657.11,0],["2018-07-13",6526.58,6526.58,6526.58,6526.58,7000],["2018-07-16",6526.58,6526.58,6526.58,6526.58,0],["2018-07-17",6526.58,6526.58,6526.58,6526.58,0],["2018-07-18",6396.05,6396.05,6396.05,6396.05,90000],["2018-07-19",5482.33,6004.45,5482.33,6004.45,27000],["2018-07-20",6526.58,6526.58,6526.58,6526.58,200],["2018-07-23",6591.84,6657.11,6591.84,6591.84,13000],["2018-07-24",6591.84,6591.84,6591.84,6591.84,0],["2018-07-25",6591.84,6591.84,6591.84,6591.84,0],["2018-07-26",6265.52,6265.52,6200.25,6200.25,8000],["2018-07-27",6265.52,6265.52,6265.52,6265.52,0],["2018-07-30",6657.11,6657.11,6657.11,6657.11,100],["2018-07-31",6657.11,6657.11,6657.11,6657.11,0],["2018-08-01",6657.11,6657.11,6657.11,6657.11,0],["2018-08-02",6526.58,6526.58,6526.58,6526.58,17100],["2018-08-03",6526.58,6526.58,6526.58,6526.58,7000],["2018-08-06",6526.58,6526.58,6526.58,6526.58,0],["2018-08-07",6526.58,6526.58,6526.58,6526.58,0],["2018-08-08",6526.58,6526.58,6526.58,6526.58,0],["2018-08-09",6526.58,6526.58,6526.58,6526.58,0],["2018-08-10",6526.58,6526.58,6526.58,6526.58,0],["2018-08-13",6526.58,6526.58,6526.58,6526.58,0],["2018-08-14",6526.58,6526.58,6526.58,6526.58,0],["2018-08-15",6526.58,6526.58,6526.58,6526.58,10000],["2018-08-16",6526.58,6526.58,6526.58,6526.58,0],["2018-08-17",6526.58,6526.58,6526.58,6526.58,3000],["2018-08-20",6461.31,6526.58,6461.31,6526.58,700],["2018-08-21",6461.31,6461.31,6461.31,6461.31,0],["2018-08-22",6526.58,6526.58,6526.58,6526.58,3500],["2018-08-23",6526.58,6526.58,6526.58,6526.58,0],["2018-08-24",6526.58,6526.58,6526.58,6526.58,100],["2018-08-27",6526.58,6526.58,6526.58,6526.58,0],["2018-08-28",6526.58,6526.58,6526.58,6526.58,0],["2018-08-29",6526.58,6526.58,6526.58,6526.58,0],["2018-08-30",6526.58,6526.58,6526.58,6526.58,0],["2018-08-31",6591.84,6591.84,6591.84,6591.84,6300],["2018-09-04",6591.84,6591.84,6591.84,6591.84,3800],["2018-09-05",6591.84,6591.84,6591.84,6591.84,2000],["2018-09-06",6591.84,6591.84,6591.84,6591.84,0],["2018-09-07",6526.58,6526.58,6461.31,6461.31,3400],["2018-09-10",6852.91,6852.91,6526.58,6526.58,800],["2018-09-11",6396.05,6396.05,6330.78,6330.78,20000],["2018-09-12",6591.84,6657.11,6200.25,6200.25,3200],["2018-09-13",6200.25,6200.25,6200.25,6200.25,500],["2018-09-14",6200.25,6200.25,6200.25,6200.25,0],["2018-09-17",6591.84,6591.84,6591.84,6591.84,100],["2018-09-18",6330.78,6330.78,6330.78,6330.78,100],["2018-09-19",6330.78,6330.78,6330.78,6330.78,0],["2018-09-20",6591.84,6591.84,6591.84,6591.84,1000],["2018-09-21",6722.38,6722.38,6722.38,6722.38,4000],["2018-09-24",6859.57,6859.57,6859.57,6859.57,300],["2018-09-25",6859.57,6859.57,6859.57,6859.57,100],["2018-09-26",6790.97,6790.97,6790.97,6790.97,300],["2018-09-27",6790.97,6790.97,6790.97,6790.97,0],["2018-09-28",6790.97,6790.97,6790.97,6790.97,0],["2018-10-01",6790.97,6790.97,6790.97,6790.97,0],["2018-10-02",6859.57,6859.57,6516.59,6516.59,4400],["2018-10-03",6653.78,6653.78,6653.78,6653.78,0],["2018-10-04",6653.78,6653.78,6653.78,6653.78,0],["2018-10-05",6653.78,6653.78,6653.78,6653.78,0],["2018-10-08",6653.78,6653.78,6653.78,6653.78,0],["2018-10-09",6722.38,6722.38,6722.38,6722.38,100],["2018-10-10",6722.38,6722.38,6722.38,6722.38,0],["2018-10-11",6722.38,6722.38,6722.38,6722.38,0],["2018-10-12",6722.38,6722.38,6722.38,6722.38,0],["2018-10-15",6722.38,6722.38,6722.38,6722.38,0],["2018-10-16",6722.38,6722.38,6722.38,6722.38,0],["2018-10-17",6516.59,6516.59,6516.59,6516.59,2000],["2018-10-18",6516.59,6516.59,6516.59,6516.59,0],["2018-10-19",6722.38,6722.38,6722.38,6722.38,5000],["2018-10-22",6722.38,6722.38,6722.38,6722.38,0],["2018-10-23",6722.38,6722.38,6722.38,6722.38,0],["2018-10-24",6722.38,6722.38,6722.38,6722.38,0],["2018-10-25",6722.38,6722.38,6722.38,6722.38,0],["2018-10-26",6722.38,6722.38,6722.38,6722.38,0],["2018-10-29",6722.38,6722.38,6722.38,6722.38,0],["2018-10-30",6722.38,6722.38,6722.38,6722.38,0],["2018-10-31",6722.38,6722.38,6722.38,6722.38,0],["2018-11-01",6722.38,6722.38,6722.38,6722.38,0],["2018-11-02",6722.38,6722.38,6722.38,6722.38,0],["2018-11-05",6722.38,6722.38,6722.38,6722.38,0],["2018-11-06",6722.38,6722.38,6722.38,6722.38,0],["2018-11-07",6722.38,6722.38,6722.38,6722.38,0],["2018-11-08",6722.38,6722.38,6722.38,6722.38,0],["2018-11-09",6722.38,6722.38,6722.38,6722.38,100],["2018-11-12",6722.38,6722.38,6722.38,6722.38,0],["2018-11-13",6722.38,6722.38,6722.38,6722.38,0],["2018-11-14",6722.38,6722.38,6722.38,6722.38,0],["2018-11-15",6722.38,6722.38,6722.38,6722.38,0],["2018-11-16",6722.38,6722.38,6722.38,6722.38,0],["2018-11-19",6722.38,6722.38,6722.38,6722.38,0],["2018-11-20",6722.38,6722.38,6722.38,6722.38,0],["2018-11-21",6722.38,6722.38,6722.38,6722.38,0],["2018-11-22",6722.38,6722.38,6722.38,6722.38,0],["2018-11-23",6722.38,6722.38,6722.38,6722.38,0],["2018-11-26",7682.72,7682.72,7682.72,7682.72,100],["2018-11-27",8780.25,8780.25,8574.46,8574.46,1100],["2018-11-28",8780.25,8780.25,8780.25,8780.25,0],["2018-11-29",7476.93,7476.93,7476.93,7476.93,100],["2018-11-30",7476.93,7476.93,7476.93,7476.93,0],["2018-12-03",7476.93,7476.93,7476.93,7476.93,0],["2018-12-04",7476.93,7476.93,7476.93,7476.93,0],["2018-12-05",6447.99,6447.99,6379.4,6379.4,2400],["2018-12-06",6447.99,6447.99,6447.99,6447.99,0],["2018-12-07",6173.61,6173.61,6173.61,6173.61,100],["2018-12-10",6173.61,6173.61,6173.61,6173.61,0],["2018-12-11",6173.61,6173.61,6173.61,6173.61,0],["2018-12-12",6173.61,6173.61,6173.61,6173.61,2000],["2018-12-13",6173.61,6173.61,6173.61,6173.61,0],["2018-12-14",6173.61,6173.61,6173.61,6173.61,0],["2018-12-17",6173.61,6173.61,6173.61,6173.61,0],["2018-12-18",6173.61,6173.61,6173.61,6173.61,0],["2018-12-19",6173.61,6173.61,6173.61,6173.61,0],["2018-12-20",6516.59,6516.59,6516.59,6516.59,300],["2018-12-21",6859.57,6859.57,6859.57,6859.57,100],["2018-12-24",6859.57,6859.57,6859.57,6859.57,0],["2018-12-25",6859.57,6859.57,6859.57,6859.57,0],["2018-12-26",6859.57,6859.57,6859.57,6859.57,0],["2018-12-27",6859.57,6859.57,6859.57,6859.57,0],["2018-12-28",6859.57,6859.57,6859.57,6859.57,0],["2019-01-02",6859.57,6859.57,6859.57,6859.57,0],["2019-01-03",6859.57,6859.57,6859.57,6859.57,0],["2019-01-04",6859.57,6859.57,6859.57,6859.57,0],["2019-01-07",6859.57,6859.57,6859.57,6859.57,0],["2019-01-08",6859.57,6859.57,6859.57,6859.57,0],["2019-01-09",6859.57,6859.57,6859.57,6859.57,0],["2019-01-10",6859.57,6859.57,6859.57,6859.57,0],["2019-01-11",6859.57,6859.57,6859.57,6859.57,0],["2019-01-14",6859.57,6859.57,6859.57,6859.57,0],["2019-01-15",6859.57,6859.57,6859.57,6859.57,0],["2019-01-16",6859.57,6859.57,6859.57,6859.57,0],["2019-01-17",6859.57,6859.57,6859.57,6859.57,0],["2019-01-18",6859.57,6859.57,6859.57,6859.57,0],["2019-01-21",6859.57,6859.57,6859.57,6859.57,0],["2019-01-22",6859.57,6859.57,6859.57,6859.57,0],["2019-01-23",6859.57,6859.57,6859.57,6859.57,0],["2019-01-24",5830.63,5830.63,5830.63,5830.63,3000],["2019-01-25",5830.63,5830.63,5830.63,5830.63,0],["2019-01-28",5830.63,5830.63,5830.63,5830.63,0],["2019-01-29",5830.63,5830.63,5830.63,5830.63,0],["2019-01-30",5830.63,5830.63,5830.63,5830.63,0],["2019-01-31",5830.63,5830.63,5830.63,5830.63,0],["2019-02-01",5830.63,5830.63,5830.63,5830.63,0],["2019-02-11",5830.63,5830.63,5830.63,5830.63,0],["2019-02-12",6653.78,6653.78,6653.78,6653.78,100],["2019-02-13",6653.78,6653.78,6653.78,6653.78,0],["2019-02-14",6859.57,6859.57,6859.57,6859.57,100],["2019-02-15",6859.57,6859.57,6859.57,6859.57,0],["2019-02-18",6859.57,6859.57,6859.57,6859.57,0],["2019-02-19",6859.57,6859.57,6859.57,6859.57,0],["2019-02-20",6859.57,6859.57,6859.57,6859.57,0],["2019-02-21",6859.57,6859.57,6859.57,6859.57,0],["2019-02-22",6859.57,6859.57,6859.57,6859.57,0],["2019-02-25",7202.55,7202.55,7202.55,7202.55,100],["2019-02-26",6996.76,6996.76,6996.76,6996.76,100],["2019-02-27",6996.76,6996.76,6996.76,6996.76,0],["2019-02-28",7202.55,7202.55,7202.55,7202.55,800],["2019-03-01",7339.74,7339.74,7339.74,7339.74,100],["2019-03-04",7339.74,7339.74,7339.74,7339.74,0],["2019-03-05",7339.74,7339.74,7339.74,7339.74,0],["2019-03-06",7339.74,7339.74,7339.74,7339.74,0],["2019-03-07",7339.74,7339.74,7339.74,7339.74,0],["2019-03-08",7339.74,7339.74,7339.74,7339.74,0],["2019-03-11",7339.74,7339.74,7339.74,7339.74,0],["2019-03-12",7339.74,7339.74,7339.74,7339.74,0],["2019-03-13",7339.74,7339.74,7339.74,7339.74,0],["2019-03-14",7339.74,7339.74,7339.74,7339.74,0],["2019-03-15",7339.74,7339.74,7339.74,7339.74,0],["2019-03-18",6859.57,6859.57,6859.57,6859.57,100],["2019-03-19",6859.57,6859.57,6859.57,6859.57,0],["2019-03-20",6859.57,6859.57,6859.57,6859.57,0],["2019-03-21",7065.35,7065.35,6859.57,6859.57,5900],["2019-03-22",6722.38,6722.38,6722.38,6722.38,6800],["2019-03-25",6722.38,6722.38,6722.38,6722.38,0],["2019-03-26",6722.38,6722.38,6722.38,6722.38,0],["2019-03-27",6722.38,6722.38,6722.38,6722.38,5000],["2019-03-28",6722.38,6722.38,6722.38,6722.38,0],["2019-03-29",6859.57,6859.57,6859.57,6859.57,500],["2019-04-01",6859.57,6859.57,6859.57,6859.57,12800],["2019-04-02",7202.55,7202.55,7202.55,7202.55,100],["2019-04-03",7202.55,7202.55,7202.55,7202.55,0],["2019-04-04",7202.55,7202.55,7202.55,7202.55,0],["2019-04-05",7202.55,7202.55,7202.55,7202.55,0],["2019-04-08",7202.55,7202.55,7202.55,7202.55,0],["2019-04-09",6722.38,7133.95,6585.19,6585.19,14600],["2019-04-10",6653.78,6653.78,6653.78,6653.78,0],["2019-04-11",6859.57,6859.57,6859.57,6859.57,300],["2019-04-12",6859.57,6859.57,6859.57,6859.57,0],["2019-04-16",6859.57,6859.57,6859.57,6859.57,0],["2019-04-17",6859.57,6859.57,6859.57,6859.57,0],["2019-04-18",6859.57,6859.57,6859.57,6859.57,0],["2019-04-19",6859.57,6859.57,6859.57,6859.57,0],["2019-04-22",6859.57,6859.57,6859.57,6859.57,0],["2019-04-23",6859.57,6859.57,6859.57,6859.57,0],["2019-04-24",6859.57,6859.57,6859.57,6859.57,200],["2019-04-25",6859.57,6859.57,6859.57,6859.57,0],["2019-04-26",6859.57,6859.57,6859.57,6859.57,0],["2019-05-02",6859.57,6859.57,6859.57,6859.57,5000],["2019-05-03",6859.57,6859.57,6859.57,6859.57,8900],["2019-05-06",6859.57,6859.57,6859.57,6859.57,0],["2019-05-07",6859.57,6859.57,6859.57,6859.57,0],["2019-05-08",6859.57,6859.57,6859.57,6859.57,1100],["2019-05-09",6859.57,6859.57,6859.57,6859.57,0],["2019-05-10",6859.57,6859.57,6859.57,6859.57,0],["2019-05-13",6859.57,6859.57,6859.57,6859.57,0],["2019-05-14",6859.57,6859.57,6859.57,6859.57,0],["2019-05-15",6859.57,6859.57,6859.57,6859.57,0],["2019-05-16",6859.57,6859.57,6859.57,6859.57,0],["2019-05-17",6859.57,6859.57,6859.57,6859.57,0],["2019-05-20",6859.57,6859.57,6859.57,6859.57,0],["2019-05-21",6516.59,6516.59,6516.59,6516.59,100],["2019-05-22",6516.59,6516.59,6516.59,6516.59,0],["2019-05-23",6516.59,6516.59,6516.59,6516.59,0],["2019-05-24",6516.59,6516.59,6516.59,6516.59,0],["2019-05-27",6516.59,6516.59,6516.59,6516.59,0],["2019-05-28",6516.59,6516.59,6516.59,6516.59,0],["2019-05-29",6516.59,6516.59,6516.59,6516.59,600],["2019-05-30",6516.59,6516.59,6516.59,6516.59,0],["2019-05-31",6516.59,6516.59,6516.59,6516.59,0],["2019-06-03",6516.59,6516.59,6516.59,6516.59,0],["2019-06-04",6516.59,6516.59,6516.59,6516.59,0],["2019-06-05",6516.59,6516.59,6516.59,6516.59,0],["2019-06-06",6516.59,6516.59,6516.59,6516.59,0],["2019-06-07",6516.59,6516.59,6516.59,6516.59,0],["2019-06-10",6516.59,6516.59,6516.59,6516.59,0],["2019-06-11",6516.59,6516.59,6516.59,6516.59,0],["2019-06-12",6516.59,6516.59,6516.59,6516.59,0],["2019-06-13",6516.59,6516.59,6516.59,6516.59,0],["2019-06-14",6516.59,6516.59,6516.59,6516.59,0],["2019-06-17",6516.59,6516.59,6516.59,6516.59,0],["2019-06-18",6516.59,6516.59,6516.59,6516.59,0],["2019-06-19",6516.59,6516.59,6516.59,6516.59,0],["2019-06-20",6516.59,6516.59,6516.59,6516.59,1400],["2019-06-21",6516.59,6516.59,6516.59,6516.59,0],["2019-06-24",6516.59,6516.59,6516.59,6516.59,0],["2019-06-25",6516.59,6516.59,6516.59,6516.59,5000],["2019-06-26",6516.59,6516.59,6516.59,6516.59,1100],["2019-06-27",6516.59,6516.59,6516.59,6516.59,1100],["2019-06-28",6516.59,6516.59,6516.59,6516.59,0],["2019-07-01",6516.59,6516.59,6516.59,6516.59,0],["2019-07-02",6516.59,6516.59,6516.59,6516.59,0],["2019-07-03",6516.59,6516.59,6516.59,6516.59,0],["2019-07-04",6516.59,6516.59,6516.59,6516.59,0],["2019-07-05",6516.59,6516.59,6516.59,6516.59,0],["2019-07-08",6173.61,6173.61,6173.61,6173.61,2800],["2019-07-09",6173.61,6173.61,6173.61,6173.61,0],["2019-07-10",6173.61,6173.61,6173.61,6173.61,0],["2019-07-11",6173.61,6173.61,6173.61,6173.61,0],["2019-07-12",6173.61,6173.61,6173.61,6173.61,0],["2019-07-15",6173.61,6173.61,6173.61,6173.61,0],["2019-07-16",6173.61,6173.61,6173.61,6173.61,0],["2019-07-17",6173.61,6173.61,6173.61,6173.61,0],["2019-07-18",6036.42,6036.42,6036.42,6036.42,13600],["2019-07-19",6036.42,6036.42,6036.42,6036.42,0],["2019-07-22",6036.42,6036.42,6036.42,6036.42,0],["2019-07-23",6036.42,6036.42,6036.42,6036.42,0],["2019-07-24",6036.42,6036.42,6036.42,6036.42,0],["2019-07-25",6036.42,6036.42,6036.42,6036.42,0],["2019-07-26",6036.42,6036.42,6036.42,6036.42,0],["2019-07-29",6036.42,6036.42,6036.42,6036.42,0],["2019-07-30",6036.42,6036.42,6036.42,6036.42,0],["2019-07-31",6036.42,6036.42,6036.42,6036.42,0],["2019-08-01",6036.42,6036.42,6036.42,6036.42,0],["2019-08-02",6036.42,6036.42,6036.42,6036.42,0],["2019-08-05",6036.42,6036.42,6036.42,6036.42,0],["2019-08-06",6036.42,6036.42,6036.42,6036.42,0],["2019-08-07",6036.42,6036.42,6036.42,6036.42,0],["2019-08-08",6036.42,6036.42,6036.42,6036.42,0],["2019-08-09",6036.42,6036.42,6036.42,6036.42,0],["2019-08-12",6036.42,6036.42,6036.42,6036.42,0],["2019-08-13",6036.42,6036.42,6036.42,6036.42,0],["2019-08-14",6036.42,6036.42,6036.42,6036.42,0],["2019-08-15",6036.42,6036.42,6036.42,6036.42,0],["2019-08-16",6036.42,6036.42,6036.42,6036.42,0],["2019-08-19",6036.42,6036.42,6036.42,6036.42,0],["2019-08-20",6036.42,6036.42,6036.42,6036.42,0],["2019-08-21",6036.42,6036.42,6036.42,6036.42,0],["2019-08-22",6036.42,6036.42,6036.42,6036.42,0],["2019-08-23",6516.59,6516.59,6516.59,6516.59,300],["2019-08-26",6996.76,6996.76,6996.76,6996.76,100],["2019-08-27",6859.57,6859.57,6859.57,6859.57,100],["2019-08-28",6859.57,6859.57,6859.57,6859.57,0],["2019-08-29",6859.57,6859.57,6859.57,6859.57,0],["2019-08-30",6859.57,6859.57,6859.57,6859.57,0],["2019-09-03",6859.57,6859.57,6859.57,6859.57,0],["2019-09-04",6859.57,6859.57,6859.57,6859.57,0],["2019-09-05",6859.57,6859.57,6859.57,6859.57,0],["2019-09-06",6859.57,6859.57,6859.57,6859.57,0],["2019-09-09",6859.57,6859.57,6859.57,6859.57,0],["2019-09-10",6859.57,6859.57,6859.57,6859.57,0],["2019-09-11",6859.57,6859.57,6859.57,6859.57,0],["2019-09-12",6859.57,6859.57,6859.57,6859.57,0],["2019-09-13",6859.57,6859.57,6859.57,6859.57,0],["2019-09-16",6859.57,6859.57,6859.57,6859.57,0],["2019-09-17",6859.57,6859.57,6859.57,6859.57,0],["2019-09-18",6859.57,6859.57,6859.57,6859.57,0],["2019-09-19",6859.57,6859.57,6859.57,6859.57,0],["2019-09-20",6859.57,6859.57,6859.57,6859.57,0],["2019-09-23",6859.57,6859.57,6859.57,6859.57,0],["2019-09-24",6859.57,6859.57,6859.57,6859.57,0],["2019-09-25",6859.57,6859.57,6859.57,6859.57,0],["2019-09-26",6859.57,6859.57,6859.57,6859.57,0],["2019-09-27",6859.57,6859.57,6859.57,6859.57,0],["2019-09-30",6859.57,6859.57,6859.57,6859.57,0],["2019-10-01",6859.57,6859.57,6859.57,6859.57,0],["2019-10-02",6859.57,6859.57,6859.57,6859.57,0],["2019-10-03",6859.57,6859.57,6859.57,6859.57,0],["2019-10-04",6859.57,6859.57,6859.57,6859.57,0],["2019-10-07",6859.57,6859.57,6859.57,6859.57,0],["2019-10-08",6859.57,6859.57,6859.57,6859.57,0],["2019-10-09",6859.57,6859.57,6859.57,6859.57,0],["2019-10-10",6859.57,6859.57,6859.57,6859.57,0],["2019-10-11",6859.57,6859.57,6859.57,6859.57,0],["2019-10-14",6859.57,6859.57,6859.57,6859.57,0],["2019-10-15",6859.57,6859.57,6859.57,6859.57,0],["2019-10-16",6859.57,6859.57,6859.57,6859.57,0],["2019-10-17",6859.57,6859.57,6859.57,6859.57,0],["2019-10-18",6859.57,6859.57,6859.57,6859.57,0],["2019-10-21",6859.57,6859.57,6859.57,6859.57,0],["2019-10-22",6859.57,6859.57,6859.57,6859.57,0],["2019-10-23",6859.57,6859.57,6859.57,6859.57,0],["2019-10-24",6859.57,6859.57,6859.57,6859.57,0],["2019-10-25",6859.57,6859.57,6859.57,6859.57,0],["2019-10-28",6859.57,6859.57,6859.57,6859.57,0],["2019-10-29",6859.57,6859.57,6859.57,6859.57,0],["2019-10-30",6859.57,6859.57,6859.57,6859.57,0],["2019-10-31",6859.57,6859.57,6859.57,6859.57,0],["2019-11-01",6859.57,6859.57,6859.57,6859.57,0],["2019-11-04",6859.57,6859.57,6859.57,6859.57,0],["2019-11-05",6859.57,6859.57,6859.57,6859.57,0],["2019-11-06",6859.57,6859.57,6859.57,6859.57,1000],["2019-11-07",6859.57,6859.57,6859.57,6859.57,0],["2019-11-08",6859.57,6859.57,6859.57,6859.57,0],["2019-11-11",6859.57,6859.57,6859.57,6859.57,0],["2019-11-12",6859.57,6859.57,6859.57,6859.57,0],["2019-11-13",6859.57,6859.57,6859.57,6859.57,0],["2019-11-14",6859.57,6859.57,6859.57,6859.57,0],["2019-11-15",6859.57,6859.57,6859.57,6859.57,0],["2019-11-18",6859.57,6859.57,6859.57,6859.57,0],["2019-11-19",6859.57,6859.57,6859.57,6859.57,0],["2019-11-20",6859.57,6859.57,6859.57,6859.57,0],["2019-11-21",6859.57,6859.57,6859.57,6859.57,0],["2019-11-22",6859.57,6859.57,6859.57,6859.57,0],["2019-11-25",6859.57,6859.57,6859.57,6859.57,0],["2019-11-26",6859.57,6859.57,6859.57,6859.57,0],["2019-11-27",6859.57,6859.57,6859.57,6859.57,0],["2019-11-28",6859.57,6859.57,6859.57,6859.57,0],["2019-11-29",6859.57,6859.57,6859.57,6859.57,0],["2019-12-02",6859.57,6859.57,6859.57,6859.57,0],["2019-12-03",6859.57,6859.57,6859.57,6859.57,0],["2019-12-04",6859.57,6859.57,6859.57,6859.57,0],["2019-12-05",6859.57,6859.57,6859.57,6859.57,0],["2019-12-06",6859.57,6859.57,6859.57,6859.57,0],["2019-12-09",6859.57,6859.57,6859.57,6859.57,0],["2019-12-10",6337.64,6337.64,6337.64,6337.64,1100],["2019-12-11",6337.64,6337.64,6337.64,6337.64,0],["2019-12-12",6337.64,6337.64,6337.64,6337.64,0],["2019-12-13",6337.64,6337.64,6337.64,6337.64,0],["2019-12-16",6337.64,6337.64,6337.64,6337.64,0],["2019-12-17",6337.64,6337.64,6337.64,6337.64,0],["2019-12-18",6337.64,6337.64,6337.64,6337.64,0],["2019-12-19",6337.64,6337.64,6337.64,6337.64,0],["2019-12-20",6337.64,6337.64,6337.64,6337.64,0],["2019-12-23",6337.64,6337.64,6337.64,6337.64,0],["2019-12-24",6337.64,6337.64,6337.64,6337.64,0],["2019-12-25",6337.64,6337.64,6337.64,6337.64,0],["2019-12-26",6337.64,6337.64,6337.64,6337.64,0],["2019-12-27",6337.64,6337.64,6337.64,6337.64,0],["2019-12-30",6337.64,6337.64,6337.64,6337.64,0],["2019-12-31",6337.64,6337.64,6337.64,6337.64,0],["2020-01-02",7083.25,7083.25,7083.25,7083.25,100],["2020-01-03",7083.25,7083.25,7083.25,7083.25,0],["2020-01-06",7083.25,7083.25,7083.25,7083.25,0],["2020-01-07",7083.25,7083.25,7083.25,7083.25,0],["2020-01-08",7083.25,7083.25,7083.25,7083.25,0],["2020-01-09",7083.25,7083.25,7083.25,7083.25,0],["2020-01-10",7083.25,7083.25,7083.25,7083.25,0],["2020-01-13",7083.25,7083.25,7083.25,7083.25,0],["2020-01-14",7083.25,7083.25,7083.25,7083.25,0],["2020-01-15",7083.25,7083.25,7083.25,7083.25,0],["2020-01-16",7083.25,7083.25,7083.25,7083.25,0],["2020-01-17",7083.25,7083.25,7083.25,7083.25,0],["2020-01-20",7083.25,7083.25,7083.25,7083.25,0],["2020-01-21",7083.25,7083.25,7083.25,7083.25,0],["2020-01-22",7083.25,7083.25,7083.25,7083.25,0],["2020-01-30",7083.25,7083.25,7083.25,7083.25,0],["2020-01-31",7083.25,7083.25,7083.25,7083.25,0],["2020-02-03",7083.25,7083.25,7083.25,7083.25,0],["2020-02-04",7083.25,7083.25,7083.25,7083.25,0],["2020-02-05",7083.25,7083.25,7083.25,7083.25,0],["2020-02-06",7083.25,7083.25,7083.25,7083.25,0],["2020-02-07",7083.25,7083.25,7083.25,7083.25,0],["2020-02-10",7083.25,7083.25,7083.25,7083.25,0],["2020-02-11",7083.25,7083.25,7083.25,7083.25,0],["2020-02-12",7083.25,7083.25,7083.25,7083.25,0],["2020-02-13",7083.25,7083.25,7083.25,7083.25,0],["2020-02-14",7083.25,7083.25,7083.25,7083.25,0],["2020-02-17",7083.25,7083.25,7083.25,7083.25,0],["2020-02-18",7083.25,7083.25,7083.25,7083.25,0],["2020-02-19",7083.25,7083.25,7083.25,7083.25,0],["2020-02-20",7083.25,7083.25,7083.25,7083.25,0],["2020-02-21",7083.25,7083.25,7083.25,7083.25,0],["2020-02-24",7083.25,7083.25,7083.25,7083.25,0],["2020-02-25",7083.25,7083.25,7083.25,7083.25,0],["2020-02-26",7083.25,7083.25,7083.25,7083.25,0],["2020-02-27",7083.25,7083.25,7083.25,7083.25,0],["2020-02-28",7083.25,7083.25,7083.25,7083.25,0],["2020-03-02",7083.25,7083.25,7083.25,7083.25,0],["2020-03-03",7083.25,7083.25,7083.25,7083.25,0],["2020-03-04",7083.25,7083.25,7083.25,7083.25,0],["2020-03-05",7083.25,7083.25,7083.25,7083.25,0],["2020-03-06",7083.25,7083.25,7083.25,7083.25,0],["2020-03-09",6934.13,6934.13,6934.13,6934.13,3000],["2020-03-10",6934.13,6934.13,6934.13,6934.13,0],["2020-03-11",6934.13,6934.13,6934.13,6934.13,0],["2020-03-12",6934.13,6934.13,6934.13,6934.13,0],["2020-03-13",6934.13,6934.13,6934.13,6934.13,0],["2020-03-16",6934.13,6934.13,6934.13,6934.13,0],["2020-03-17",6934.13,6934.13,6934.13,6934.13,0],["2020-03-18",6934.13,6934.13,6934.13,6934.13,0],["2020-03-19",6934.13,6934.13,6934.13,6934.13,0],["2020-03-20",6934.13,6934.13,6934.13,6934.13,0],["2020-03-23",6934.13,6934.13,6934.13,6934.13,0],["2020-03-24",6934.13,6934.13,6934.13,6934.13,0],["2020-03-25",6934.13,6934.13,6934.13,6934.13,0],["2020-03-26",6934.13,6934.13,6934.13,6934.13,300000],["2020-03-27",6934.13,6934.13,6934.13,6934.13,0],["2020-03-30",6934.13,6934.13,6934.13,6934.13,0],["2020-03-31",6934.13,6934.13,6934.13,6934.13,0],["2020-04-01",6934.13,6934.13,6934.13,6934.13,0],["2020-04-03",6934.13,6934.13,6934.13,6934.13,0],["2020-04-06",6934.13,6934.13,6934.13,6934.13,0],["2020-04-07",6934.13,6934.13,6934.13,6934.13,0],["2020-04-08",6934.13,6934.13,6934.13,6934.13,0],["2020-04-09",6934.13,6934.13,6934.13,6934.13,0],["2020-04-10",6934.13,6934.13,6934.13,6934.13,0],["2020-04-13",6934.13,6934.13,6934.13,6934.13,0],["2020-04-14",6934.13,6934.13,6934.13,6934.13,0],["2020-04-15",6934.13,6934.13,6934.13,6934.13,0],["2020-04-16",6934.13,6934.13,6934.13,6934.13,0],["2020-04-17",6934.13,6934.13,6934.13,6934.13,0],["2020-04-20",7903.41,7903.41,7903.41,7903.41,100],["2020-04-21",7903.41,7903.41,7903.41,7903.41,0],["2020-04-22",7903.41,7903.41,7903.41,7903.41,0],["2020-04-23",7903.41,7903.41,7903.41,7903.41,0],["2020-04-24",7903.41,7903.41,7903.41,7903.41,0],["2020-04-27",7903.41,7903.41,7903.41,7903.41,0],["2020-04-28",7903.41,7903.41,7903.41,7903.41,0],["2020-04-29",7903.41,7903.41,7903.41,7903.41,0],["2020-05-04",7903.41,7903.41,7903.41,7903.41,0],["2020-05-05",7903.41,7903.41,7903.41,7903.41,0],["2020-05-06",7903.41,7903.41,7903.41,7903.41,0],["2020-05-07",7903.41,7903.41,7903.41,7903.41,0],["2020-05-08",7903.41,7903.41,7903.41,7903.41,0],["2020-05-11",7903.41,7903.41,7903.41,7903.41,0],["2020-05-12",7903.41,7903.41,7903.41,7903.41,0],["2020-05-13",7903.41,7903.41,7903.41,7903.41,0],["2020-05-14",7903.41,7903.41,7903.41,7903.41,0],["2020-05-15",7903.41,7903.41,7903.41,7903.41,0],["2020-05-18",7903.41,7903.41,7903.41,7903.41,0],["2020-05-19",7903.41,7903.41,7903.41,7903.41,0],["2020-05-20",7903.41,7903.41,7903.41,7903.41,0],["2020-05-21",7903.41,7903.41,7903.41,7903.41,0],["2020-05-22",7903.41,7903.41,7903.41,7903.41,0],["2020-05-25",7903.41,7903.41,7903.41,7903.41,10000],["2020-05-26",7903.41,7903.41,7903.41,7903.41,0],["2020-05-27",7903.41,7903.41,7903.41,7903.41,0],["2020-05-28",7903.41,7903.41,7903.41,7903.41,0],["2020-05-29",7903.41,7903.41,7903.41,7903.41,0],["2020-06-01",7903.41,7903.41,7903.41,7903.41,0],["2020-06-02",7903.41,7903.41,7903.41,7903.41,0],["2020-06-03",7903.41,7903.41,7903.41,7903.41,0],["2020-06-04",7903.41,7903.41,7903.41,7903.41,0],["2020-06-05",7903.41,7903.41,7903.41,7903.41,0],["2020-06-08",7903.41,7903.41,7903.41,7903.41,0],["2020-06-09",7903.41,7903.41,7903.41,7903.41,0],["2020-06-10",7903.41,7903.41,7903.41,7903.41,0],["2020-06-11",7903.41,7903.41,7903.41,7903.41,0],["2020-06-12",7903.41,7903.41,7903.41,7903.41,0],["2020-06-15",7903.41,7903.41,7903.41,7903.41,0],["2020-06-16",6785.01,6785.01,6785.01,6785.01,100],["2020-06-17",6785.01,6785.01,6785.01,6785.01,0],["2020-06-18",6785.01,6785.01,6785.01,6785.01,0],["2020-06-19",6785.01,6785.01,6785.01,6785.01,0],["2020-06-22",6785.01,6785.01,6785.01,6785.01,0],["2020-06-23",6785.01,6785.01,6785.01,6785.01,0],["2020-06-24",6785.01,6785.01,6785.01,6785.01,0],["2020-06-25",6785.01,6785.01,6785.01,6785.01,0],["2020-06-26",6710.45,6710.45,6710.45,6710.45,12000],["2020-06-29",6710.45,6710.45,6710.45,6710.45,700],["2020-06-30",6710.45,6710.45,6710.45,6710.45,0],["2020-07-01",6710.45,6710.45,6710.45,6710.45,0],["2020-07-02",6710.45,6710.45,6710.45,6710.45,1600],["2020-07-03",6710.45,6710.45,6710.45,6710.45,0],["2020-07-06",6710.45,6710.45,6710.45,6710.45,0],["2020-07-07",6710.45,6710.45,6710.45,6710.45,0],["2020-07-08",6710.45,6710.45,6710.45,6710.45,0],["2020-07-09",6710.45,6710.45,6710.45,6710.45,0],["2020-07-10",6710.45,6710.45,6710.45,6710.45,0],["2020-07-13",6710.45,6710.45,6710.45,6710.45,0],["2020-07-14",6710.45,6710.45,6710.45,6710.45,0],["2020-07-15",6710.45,6710.45,6710.45,6710.45,0],["2020-07-16",6710.45,6710.45,6710.45,6710.45,0],["2020-07-17",6710.45,6710.45,6710.45,6710.45,0],["2020-07-20",6710.45,6710.45,6710.45,6710.45,0],["2020-07-21",6710.45,6710.45,6710.45,6710.45,0],["2020-07-22",6710.45,6710.45,6710.45,6710.45,0],["2020-07-23",6710.45,6710.45,6710.45,6710.45,0],["2020-07-24",6710.45,6710.45,6710.45,6710.45,0],["2020-07-27",6710.45,6710.45,6710.45,6710.45,0],["2020-07-28",6710.45,6710.45,6710.45,6710.45,0],["2020-07-29",6710.45,6710.45,6710.45,6710.45,0],["2020-07-30",6710.45,6710.45,6710.45,6710.45,0],["2020-07-31",6710.45,6710.45,6710.45,6710.45,0],["2020-08-03",6710.45,6710.45,6710.45,6710.45,0],["2020-08-04",6710.45,6710.45,6710.45,6710.45,0],["2020-08-05",6710.45,6710.45,6710.45,6710.45,0],["2020-08-06",6710.45,6710.45,6710.45,6710.45,0],["2020-08-07",6710.45,6710.45,6710.45,6710.45,0],["2020-08-10",6710.45,6710.45,6710.45,6710.45,0],["2020-08-11",6710.45,6710.45,6710.45,6710.45,0],["2020-08-12",6710.45,6710.45,6710.45,6710.45,0],["2020-08-13",6710.45,6710.45,6710.45,6710.45,0],["2020-08-14",6710.45,6710.45,6710.45,6710.45,0],["2020-08-17",6710.45,6710.45,6710.45,6710.45,0],["2020-08-18",6710.45,6710.45,6710.45,6710.45,0],["2020-08-19",7456.05,7456.05,7456.05,7456.05,100],["2020-08-20",7456.05,7456.05,7456.05,7456.05,0],["2020-08-21",7456.05,7456.05,7456.05,7456.05,0],["2020-08-24",7456.05,7456.05,7456.05,7456.05,0],["2020-08-25",7456.05,7456.05,7456.05,7456.05,0],["2020-08-26",7456.05,7456.05,7456.05,7456.05,0],["2020-08-27",7456.05,7456.05,7456.05,7456.05,0],["2020-08-28",7456.05,7456.05,7456.05,7456.05,0],["2020-08-31",7456.05,7456.05,7456.05,7456.05,0],["2020-09-01",7456.05,7456.05,7456.05,7456.05,0],["2020-09-03",7456.05,7456.05,7456.05,7456.05,0],["2020-09-04",7456.05,7456.05,7456.05,7456.05,0],["2020-09-07",7456.05,7456.05,7456.05,7456.05,0],["2020-09-08",7456.05,7456.05,7456.05,7456.05,0],["2020-09-09",7456.05,7456.05,7456.05,7456.05,0],["2020-09-10",7456.05,7456.05,7456.05,7456.05,0],["2020-09-11",7456.05,7456.05,7456.05,7456.05,0],["2020-09-14",7456.05,7456.05,7456.05,7456.05,0],["2020-09-15",7456.05,7456.05,7456.05,7456.05,0],["2020-09-16",7456.05,7456.05,7456.05,7456.05,0],["2020-09-17",7828.85,7828.85,7828.85,7828.85,100],["2020-09-18",7828.85,7828.85,7828.85,7828.85,0],["2020-09-21",7828.85,7828.85,7828.85,7828.85,0],["2020-09-22",7828.85,7828.85,7828.85,7828.85,0],["2020-09-23",7828.85,7828.85,7828.85,7828.85,0],["2020-09-24",7828.85,7828.85,7828.85,7828.85,0],["2020-09-25",7828.85,7828.85,7828.85,7828.85,0],["2020-09-28",7828.85,7828.85,7828.85,7828.85,0],["2020-09-29",7828.85,7828.85,7828.85,7828.85,0],["2020-09-30",7828.85,7828.85,7828.85,7828.85,0],["2020-10-01",7828.85,7828.85,7828.85,7828.85,0],["2020-10-02",7828.85,7828.85,7828.85,7828.85,0],["2020-10-05",7828.85,7828.85,7828.85,7828.85,0],["2020-10-06",7828.85,7828.85,7828.85,7828.85,0],["2020-10-07",7679.73,7679.73,7679.73,7679.73,100],["2020-10-08",7679.73,7679.73,7679.73,7679.73,0],["2020-10-09",7679.73,7679.73,7679.73,7679.73,0],["2020-10-12",7679.73,7679.73,7679.73,7679.73,0],["2020-10-13",7679.73,7679.73,7679.73,7679.73,0],["2020-10-14",7679.73,7679.73,7679.73,7679.73,0],["2020-10-15",7679.73,7679.73,7679.73,7679.73,0],["2020-10-16",8798.14,8798.14,8798.14,8798.14,100],["2020-10-19",8798.14,8798.14,8798.14,8798.14,0],["2020-10-20",10065.67,10065.67,10065.67,10065.67,100],["2020-10-21",10065.67,10065.67,10065.67,10065.67,0],["2020-10-22",10065.67,10065.67,10065.67,10065.67,0],["2020-10-23",10065.67,10065.67,10065.67,10065.67,0],["2020-10-26",10065.67,10065.67,10065.67,10065.67,0],["2020-10-27",10065.67,10065.67,10065.67,10065.67,0],["2020-10-28",10065.67,10065.67,10065.67,10065.67,0],["2020-10-29",10065.67,10065.67,10065.67,10065.67,0],["2020-10-30",10065.67,10065.67,10065.67,10065.67,0],["2020-11-02",10065.67,10065.67,10065.67,10065.67,0],["2020-11-03",10065.67,10065.67,10065.67,10065.67,0],["2020-11-04",10065.67,10065.67,10065.67,10065.67,0],["2020-11-05",10065.67,10065.67,10065.67,10065.67,0],["2020-11-06",10065.67,10065.67,10065.67,10065.67,0],["2020-11-09",10065.67,10065.67,10065.67,10065.67,0],["2020-11-10",10065.67,10065.67,10065.67,10065.67,0],["2020-11-11",10065.67,10065.67,10065.67,10065.67,0],["2020-11-12",10065.67,10065.67,10065.67,10065.67,0],["2020-11-13",10065.67,10065.67,10065.67,10065.67,0],["2020-11-16",10065.67,10065.67,10065.67,10065.67,0],["2020-11-17",10065.67,10065.67,10065.67,10065.67,0],["2020-11-18",10065.67,10065.67,10065.67,10065.67,0],["2020-11-19",10065.67,10065.67,10065.67,10065.67,0],["2020-11-20",10065.67,10065.67,10065.67,10065.67,0],["2020-11-23",8649.02,8649.02,8649.02,8649.02,2000],["2020-11-24",8649.02,8649.02,8649.02,8649.02,0],["2020-11-25",7679.73,7679.73,7679.73,7679.73,300],["2020-11-26",7679.73,7679.73,7679.73,7679.73,0],["2020-11-27",7381.49,7381.49,7381.49,7381.49,4000],["2020-11-30",6561.33,6561.33,6337.64,6337.64,49000],["2020-12-01",6337.64,6337.64,6337.64,6337.64,0],["2020-12-02",6337.64,6337.64,6337.64,6337.64,0],["2020-12-03",6337.64,6337.64,6337.64,6337.64,0],["2020-12-04",6337.64,6337.64,6337.64,6337.64,0],["2020-12-07",6337.64,6337.64,6337.64,6337.64,1000],["2020-12-08",6710.45,6710.45,6710.45,6710.45,500],["2020-12-09",7456.05,7456.05,7456.05,7456.05,1000],["2020-12-10",7375.01,8266.49,7375.01,8266.49,200],["2020-12-11",8185.45,8185.45,8185.45,8185.45,100],["2020-12-14",8185.45,8185.45,8185.45,8185.45,0],["2020-12-15",7050.83,7861.27,6969.79,7861.27,2700],["2020-12-16",7050.83,7861.27,7050.83,7861.27,0],["2020-12-17",7131.88,7131.88,7131.88,7131.88,200],["2020-12-18",7131.88,7131.88,7131.88,7131.88,100],["2020-12-21",7131.88,7293.96,7131.88,7293.96,1000],["2020-12-22",7212.92,7212.92,7212.92,7212.92,0],["2020-12-23",7212.92,7212.92,7212.92,7212.92,0],["2020-12-24",7212.92,7212.92,7212.92,7212.92,0],["2020-12-25",7212.92,7212.92,7212.92,7212.92,500],["2020-12-28",7212.92,7212.92,7212.92,7212.92,0],["2020-12-29",7212.92,7212.92,7212.92,7212.92,400],["2020-12-30",7131.88,7131.88,7131.88,7131.88,1000],["2020-12-31",6888.74,6888.74,6888.74,6888.74,100],["2021-01-04",6645.61,6645.61,5997.26,5997.26,9200],["2021-01-05",6483.52,6483.52,6402.48,6402.48,4400],["2021-01-06",6402.48,6402.48,6321.44,6321.44,6500],["2021-01-07",6321.44,6321.44,6321.44,6321.44,0],["2021-01-08",5997.26,6240.39,5997.26,6240.39,13000],["2021-01-11",6078.3,6564.57,6078.3,6564.57,3400],["2021-01-12",6888.74,6969.79,6726.66,6969.79,7900],["2021-01-13",7050.83,7050.83,6888.74,6888.74,6000],["2021-01-14",6969.79,6969.79,6969.79,6969.79,3500],["2021-01-15",7050.83,7131.88,7050.83,7131.88,5200],["2021-01-18",7050.83,7050.83,7050.83,7050.83,100],["2021-01-19",6564.57,6645.61,6483.52,6483.52,8500],["2021-01-20",6564.57,6564.57,6564.57,6564.57,300],["2021-01-21",6888.74,6888.74,6888.74,6888.74,100],["2021-01-22",6726.66,6807.7,6726.66,6807.7,2000],["2021-01-25",6807.7,6969.79,6807.7,6969.79,4500],["2021-01-26",6888.74,6888.74,6888.74,6888.74,500],["2021-01-27",7131.88,7212.92,6483.52,6483.52,1600],["2021-01-28",6240.39,6240.39,6240.39,6240.39,10400],["2021-01-29",6240.39,6240.39,6240.39,6240.39,0],["2021-02-01",6321.44,6321.44,6321.44,6321.44,100],["2021-02-02",5997.26,5997.26,5997.26,5997.26,2000],["2021-02-03",5997.26,5997.26,5997.26,5997.26,0],["2021-02-04",6564.57,6564.57,6564.57,6564.57,100],["2021-02-05",6564.57,6564.57,6564.57,6564.57,0],["2021-02-08",6969.79,6969.79,6969.79,6969.79,500],["2021-02-09",6969.79,6969.79,6969.79,6969.79,0],["2021-02-17",6969.79,6969.79,6969.79,6969.79,0],["2021-02-18",6888.74,7050.83,6888.74,7050.83,1100],["2021-02-19",7050.83,7050.83,7050.83,7050.83,0],["2021-02-22",7050.83,7050.83,7050.83,7050.83,100],["2021-02-23",7050.83,7050.83,7050.83,7050.83,2900],["2021-02-24",7050.83,7050.83,7050.83,7050.83,0],["2021-02-25",6807.7,6969.79,6807.7,6969.79,1100],["2021-02-26",6807.7,6807.7,6726.66,6726.66,3100],["2021-03-01",6807.7,7050.83,6807.7,7050.83,2000],["2021-03-02",6969.79,7050.83,6969.79,7050.83,2200],["2021-03-03",6888.74,7293.96,6888.74,7293.96,5200],["2021-03-04",7293.96,7293.96,7293.96,7293.96,100],["2021-03-05",7293.96,7293.96,7293.96,7293.96,0],["2021-03-08",7293.96,7293.96,6888.74,6888.74,1100],["2021-03-09",6969.79,7293.96,6888.74,7293.96,1500],["2021-03-10",7212.92,7212.92,7212.92,7212.92,0],["2021-03-11",7212.92,7212.92,7212.92,7212.92,0],["2021-03-12",6969.79,6969.79,6969.79,6969.79,100],["2021-03-15",6969.79,6969.79,6969.79,6969.79,1000],["2021-03-16",6969.79,6969.79,6969.79,6969.79,0],["2021-03-17",6807.7,6807.7,6807.7,6807.7,2000],["2021-03-18",6807.7,6807.7,6807.7,6807.7,1300],["2021-03-19",6807.7,6807.7,6807.7,6807.7,0],["2021-03-22",7699.18,7699.18,7699.18,7699.18,400],["2021-03-23",7293.96,7293.96,7212.92,7293.96,2100],["2021-03-24",7131.88,7131.88,6969.79,6969.79,2400],["2021-03-25",6969.79,7131.88,6969.79,7131.88,400],["2021-03-26",7618.14,7618.14,7618.14,7618.14,100],["2021-03-29",7293.96,7293.96,7212.92,7212.92,3100],["2021-03-30",7212.92,7212.92,7212.92,7212.92,0],["2021-03-31",7618.14,7618.14,7456.05,7456.05,1000],["2021-04-01",7780.23,7780.23,7780.23,7780.23,200],["2021-04-02",7780.23,7780.23,7780.23,7780.23,0],["2021-04-05",7780.23,7780.23,7780.23,7780.23,0],["2021-04-06",7780.23,7780.23,7780.23,7780.23,0],["2021-04-07",6969.79,6969.79,6969.79,6969.79,100],["2021-04-08",6969.79,6969.79,6969.79,6969.79,0],["2021-04-09",7780.23,7861.27,7780.23,7861.27,3800],["2021-04-12",7780.23,7780.23,7780.23,7780.23,0],["2021-04-13",6969.79,6969.79,6888.74,6888.74,3000],["2021-04-14",6969.79,6969.79,6969.79,6969.79,31200],["2021-04-15",7050.83,7050.83,6969.79,6969.79,10000],["2021-04-16",6969.79,6969.79,6969.79,6969.79,12400],["2021-04-19",6969.79,7212.92,6969.79,7212.92,12300],["2021-04-20",7212.92,7212.92,7212.92,7212.92,200],["2021-04-22",7212.92,7456.05,7212.92,7456.05,400],["2021-04-23",7456.05,7456.05,7456.05,7456.05,200],["2021-04-26",7050.83,7293.96,6969.79,7293.96,5900],["2021-04-27",7050.83,7050.83,7050.83,7050.83,0],["2021-04-28",7050.83,7050.83,7050.83,7050.83,0],["2021-04-29",6969.79,7293.96,6969.79,7293.96,1800],["2021-05-04",7131.88,7131.88,7131.88,7131.88,1300],["2021-05-05",7212.92,7375.01,7212.92,7375.01,2000],["2021-05-06",7293.96,7293.96,7293.96,7293.96,0],["2021-05-07",7293.96,7293.96,7293.96,7293.96,0],["2021-05-10",7293.96,7293.96,7293.96,7293.96,0],["2021-05-11",7293.96,7293.96,7293.96,7293.96,0],["2021-05-12",6969.79,6969.79,6888.74,6969.79,10000],["2021-05-13",6969.79,6969.79,6969.79,6969.79,2000],["2021-05-14",6969.79,7050.83,6969.79,7050.83,1100],["2021-05-17",7050.83,7050.83,7050.83,7050.83,200],["2021-05-18",7050.83,7050.83,7050.83,7050.83,0],["2021-05-19",7050.83,7050.83,7050.83,7050.83,100],["2021-05-20",7050.83,7050.83,7050.83,7050.83,0],["2021-05-21",7050.83,7050.83,7050.83,7050.83,100],["2021-05-24",6969.79,6969.79,6969.79,6969.79,900],["2021-05-25",6969.79,6969.79,6888.74,6888.74,6000],["2021-05-26",6969.79,6969.79,6969.79,6969.79,0],["2021-05-27",6969.79,7131.88,6969.79,7131.88,1200],["2021-05-28",6969.79,6969.79,6969.79,6969.79,0],["2021-05-31",6969.79,6969.79,6969.79,6969.79,7400],["2021-06-01",6888.74,6969.79,6888.74,6969.79,700],["2021-06-02",6969.79,6969.79,6969.79,6969.79,500],["2021-06-03",6969.79,6969.79,6969.79,6969.79,500],["2021-06-04",6969.79,6969.79,6969.79,6969.79,700],["2021-06-07",6888.74,7131.88,6888.74,7131.88,6100],["2021-06-08",6969.79,6969.79,6969.79,6969.79,6300],["2021-06-09",6888.74,6888.74,6888.74,6888.74,7700],["2021-06-10",6888.74,6888.74,6888.74,6888.74,100],["2021-06-11",6888.74,6888.74,6888.74,6888.74,11900],["2021-06-14",6888.74,6888.74,6888.74,6888.74,1100],["2021-06-15",6888.74,6888.74,6888.74,6888.74,2700],["2021-06-16",6888.74,6888.74,6888.74,6888.74,1000],["2021-06-17",6969.79,7212.92,6969.79,7131.88,1200],["2021-06-18",6888.74,6888.74,6888.74,6888.74,100],["2021-06-21",6969.79,6969.79,6969.79,6969.79,100],["2021-06-22",6969.79,6969.79,6969.79,6969.79,0],["2021-06-23",6969.79,6969.79,6969.79,6969.79,0],["2021-06-24",6969.79,7131.88,6888.74,7131.88,1300],["2021-06-25",6969.79,7293.96,6969.79,7131.88,18500],["2021-06-28",7293.96,7861.27,7293.96,7780.23,21400],["2021-06-29",7699.18,8833.8,7131.88,8752.76,199300],["2021-06-30",8914.84,8914.84,8347.54,8509.62,22700],["2021-07-01",8509.62,8509.62,7780.23,7780.23,10100],["2021-07-02",7293.96,7537.1,6969.79,7375.01,74500],["2021-07-05",7212.92,7618.14,7050.83,7618.14,24500],["2021-07-06",7375.01,7375.01,6888.74,6888.74,50300],["2021-07-07",6807.7,6888.74,6483.52,6888.74,35600],["2021-07-08",6645.61,6969.79,6483.52,6969.79,23100],["2021-07-09",6645.61,6726.66,6645.61,6645.61,5600],["2021-07-12",6645.61,6645.61,5754.13,6078.3,22800],["2021-07-13",6240.39,6321.44,6078.3,6321.44,8800],["2021-07-14",6240.39,6645.61,6078.3,6645.61,2800],["2021-07-15",6564.57,6888.74,6402.48,6888.74,14700],["2021-07-16",6726.66,6807.7,6726.66,6807.7,500],["2021-07-19",6645.61,6645.61,6240.39,6321.44,12000],["2021-07-20",6483.52,6645.61,6483.52,6645.61,700],["2021-07-21",6645.61,6726.66,6645.61,6726.66,300],["2021-07-22",6645.61,6645.61,6402.48,6483.52,4300],["2021-07-23",6483.52,6483.52,6078.3,6321.44,12300],["2021-07-26",6402.48,6726.66,6321.44,6726.66,3300],["2021-07-27",6483.52,6564.57,6483.52,6483.52,3500],["2021-07-28",6402.48,6402.48,6321.44,6402.48,300],["2021-07-29",6321.44,6402.48,6321.44,6402.48,2100],["2021-07-30",6078.3,6240.39,6078.3,6240.39,5600],["2021-08-02",6321.44,6402.48,6321.44,6402.48,3700],["2021-08-03",6483.52,6483.52,6321.44,6483.52,4200],["2021-08-04",6321.44,6483.52,6240.39,6483.52,6700],["2021-08-05",6564.57,6726.66,6564.57,6645.61,500],["2021-08-06",6645.61,6645.61,6645.61,6645.61,0],["2021-08-09",6645.61,6888.74,6645.61,6888.74,17900],["2021-08-10",6807.7,7375.01,6807.7,7131.88,19300],["2021-08-11",7942.32,7942.32,7456.05,7942.32,106600],["2021-08-12",9076.93,9076.93,8104.4,8833.8,340600],["2021-08-13",8104.4,8428.58,7942.32,8104.4,10527800],["2021-08-16",8104.4,8104.4,7942.32,8023.36,72100],["2021-08-17",7942.32,8023.36,7293.96,7699.18,98100],["2021-08-18",7780.23,8104.4,7375.01,7942.32,64500],["2021-08-19",7780.23,7780.23,7537.1,7537.1,23100],["2021-08-20",7618.14,7618.14,7293.96,7293.96,48200],["2021-08-23",7293.96,7293.96,6645.61,6888.74,32700],["2021-08-24",6726.66,6888.74,6645.61,6888.74,41000],["2021-08-25",6888.74,7699.18,6888.74,7618.14,48800],["2021-08-26",7456.05,8347.54,7456.05,8347.54,35800],["2021-08-27",8023.36,8023.36,7375.01,7780.23,6200],["2021-08-30",7780.23,7861.27,7618.14,7699.18,55200],["2021-08-31",7699.18,7942.32,7699.18,7942.32,46900],["2021-09-01",7861.27,8752.76,7699.18,8752.76,34700],["2021-09-06",8104.4,8509.62,7861.27,8104.4,48100],["2021-09-07",8023.36,8023.36,7699.18,7699.18,50500],["2021-09-08",7861.27,7861.27,7780.23,7780.23,11200],["2021-09-09",7780.23,7942.32,7537.1,7942.32,5300],["2021-09-10",7861.27,7861.27,7375.01,7537.1,7500],["2021-09-13",7780.23,7942.32,7699.18,7861.27,54800],["2021-09-14",7942.32,8671.71,7942.32,8671.71,416400],["2021-09-15",8509.62,8752.76,8428.58,8428.58,232200],["2021-09-16",8428.58,8509.62,8266.49,8509.62,51500],["2021-09-17",8428.58,8509.62,8104.4,8428.58,79900],["2021-09-20",8428.58,8671.71,8347.54,8590.67,388100],["2021-09-21",8671.71,9806.33,8590.67,9806.33,1094000],["2021-09-22",9806.33,10778.86,9806.33,10778.86,532700],["2021-09-23",12318.69,12318.69,11994.52,12318.69,1972400],["2021-09-24",13129.13,13777.49,11508.25,12480.78,1098900],["2021-09-27",12561.83,12804.96,11346.17,11589.3,511600],["2021-09-28",11751.39,11913.47,10697.81,11913.47,571200],["2021-09-29",12399.74,12723.91,11832.43,12561.83,728400],["2021-09-30",12561.83,12804.96,12237.65,12318.69,304400],["2021-10-01",12399.74,12399.74,11832.43,11994.52,371200],["2021-10-04",11751.39,12237.65,11346.17,11913.47,564100],["2021-10-05",11913.47,11994.52,11346.17,11670.34,584900],["2021-10-06",11832.43,12561.83,11346.17,11994.52,572400],["2021-10-07",11832.43,12967.05,11832.43,12561.83,639400],["2021-10-08",12886.0,12886.0,12237.65,12399.74,298600],["2021-10-11",12399.74,12399.74,12156.61,12156.61,256300],["2021-10-12",12156.61,12237.65,11751.39,11994.52,436300],["2021-10-13",11832.43,12804.96,11751.39,12399.74,4272400],["2021-10-14",12156.61,12561.83,11994.52,12318.69,3875400],["2021-10-15",12318.69,12318.69,12075.56,12237.65,260000],["2021-10-18",12237.65,14020.62,11994.52,13777.49,1366300],["2021-10-19",14182.71,14182.71,13615.4,14020.62,377600],["2021-10-20",13858.53,13858.53,13453.31,13777.49,4613000],["2021-10-21",13534.36,15236.28,13210.18,14831.06,5385300],["2021-10-22",14912.1,14993.15,14182.71,14425.84,244700],["2021-10-25",14506.88,14912.1,14101.66,14344.8,469700],["2021-10-26",14182.71,14750.02,14020.62,14344.8,287800],["2021-10-27",14506.88,15236.28,14182.71,14912.1,311300],["2021-10-28",14993.15,15074.19,14425.84,14587.93,332600],["2021-10-29",14587.93,14831.06,13777.49,14750.02,317800],["2021-11-01",14912.1,14912.1,14425.84,14506.88,342300],["2021-11-02",14506.88,14587.93,14182.71,14587.93,484500],["2021-11-03",14668.97,15236.28,14182.71,14182.71,341400],["2021-11-04",14263.75,14263.75,13777.49,14101.66,305900],["2021-11-05",14101.66,14101.66,13615.4,13858.53,248500],["2021-11-08",13858.53,13858.53,13372.27,13453.31,468700],["2021-11-09",13534.36,14182.71,13453.31,13696.44,203800],["2021-11-10",13696.44,14587.93,13615.4,14344.8,295100],["2021-11-11",14101.66,14263.75,13777.49,14020.62,247200],["2021-11-12",14101.66,14182.71,13696.44,13777.49,343500],["2021-11-15",13939.58,15479.41,13939.58,15236.28,823800],["2021-11-16",14831.06,14993.15,14425.84,14425.84,260800],["2021-11-17",14425.84,14425.84,14101.66,14263.75,154100],["2021-11-18",14263.75,14263.75,13615.4,14101.66,259200],["2021-11-19",13858.53,14263.75,12967.05,13696.44,315600],["2021-11-22",13372.27,13372.27,11670.34,11751.39,475700],["2021-11-23",11346.17,12399.74,11103.03,11994.52,361200],["2021-11-24",11751.39,12480.78,11751.39,12156.61,125100],["2021-11-25",12156.61,12399.74,11832.43,12318.69,161700],["2021-11-26",12156.61,12480.78,11751.39,11913.47,214300],["2021-11-29",11346.17,11751.39,10535.73,11670.34,173800],["2021-11-30",11751.39,12318.69,11589.3,11670.34,166500],["2021-12-01",11670.34,12156.61,11589.3,11832.43,105900],["2021-12-02",11832.43,12156.61,11751.39,11913.47,155400],["2021-12-03",11913.47,11913.47,11346.17,11427.21,126200],["2021-12-06",11346.17,11346.17,10535.73,10697.81,196900],["2021-12-07",10697.81,11184.08,10535.73,10859.9,132200],["2021-12-08",10859.9,10940.95,10454.68,10697.81,148300],["2021-12-09",10454.68,10616.77,10211.55,10616.77,183800],["2021-12-10",11184.08,11346.17,10211.55,10778.86,94500],["2021-12-13",10778.86,11346.17,10778.86,11265.12,112900],["2021-12-14",11265.12,11346.17,11021.99,11265.12,88700],["2021-12-15",11184.08,11265.12,10940.95,11103.03,74600],["2021-12-16",11021.99,11021.99,10778.86,10940.95,87800],["2021-12-17",10778.86,10859.9,10535.73,10697.81,181300],["2021-12-20",10697.81,10778.86,10373.64,10454.68,208500],["2021-12-21",10535.73,11103.03,10373.64,10940.95,185600],["2021-12-22",10940.95,11021.99,10535.73,10778.86,222000],["2021-12-23",10778.86,10778.86,10292.59,10454.68,188300],["2021-12-24",10454.68,10535.73,8914.84,10454.68,139200],["2021-12-27",10454.68,10535.73,10292.59,10454.68,62500],["2021-12-28",10373.64,10940.95,10292.59,10859.9,211700],["2021-12-29",11265.12,11265.12,10778.86,10778.86,142100],["2021-12-30",10778.86,10940.95,10535.73,10778.86,83800],["2021-12-31",10616.77,10859.9,10535.73,10778.86,110300],["2022-01-04",10697.81,10778.86,10535.73,10697.81,109500],["2022-01-05",10697.81,10697.81,10454.68,10697.81,168400],["2022-01-06",10697.81,11913.47,10535.73,11346.17,415800],["2022-01-07",11346.17,12399.74,11346.17,11670.34,270900],["2022-01-10",11832.43,11832.43,11265.12,11346.17,202100],["2022-01-11",11346.17,11346.17,10859.9,10940.95,176600],["2022-01-12",10859.9,11265.12,10454.68,10859.9,167600],["2022-01-13",10697.81,10697.81,10292.59,10292.59,154500],["2022-01-14",10616.77,10616.77,10049.46,10535.73,78800],["2022-01-17",10778.86,10859.9,9563.2,10049.46,100800],["2022-01-18",9887.37,10049.46,8833.8,9644.24,87100],["2022-01-19",9076.93,9482.15,8104.4,8590.67,44400],["2022-01-20",8833.8,9725.29,8833.8,9644.24,55400],["2022-01-21",9239.02,9887.37,9239.02,9401.11,30600],["2022-01-24",9320.06,9725.29,8752.76,8914.84,48700],["2022-01-25",8914.84,9401.11,8671.71,9320.06,65900],["2022-01-26",9320.06,9482.15,8914.84,9239.02,35100],["2022-01-27",9401.11,9401.11,8671.71,8914.84,21200],["2022-01-28",8752.76,9157.98,8752.76,9157.98,32200],["2022-02-07",9482.15,9482.15,9157.98,9482.15,31300],["2022-02-08",9644.24,9968.42,9482.15,9887.37,105300],["2022-02-09",10130.51,10616.77,10049.46,10454.68,58200],["2022-02-10",10292.59,10373.64,9887.37,10049.46,37900],["2022-02-11",10049.46,10049.46,9725.29,9968.42,30100],["2022-02-14",9725.29,9968.42,9563.2,9644.24,32800],["2022-02-15",9644.24,9806.33,9157.98,9725.29,33400],["2022-02-16",9725.29,10373.64,9725.29,10373.64,136500],["2022-02-17",10211.55,10535.73,9968.42,10211.55,35000],["2022-02-18",10211.55,10211.55,9806.33,10211.55,17200],["2022-02-21",10130.51,10454.68,9968.42,10211.55,90500],["2022-02-22",10130.51,10211.55,9968.42,10049.46,37600],["2022-02-23",10130.51,10211.55,9968.42,10130.51,27300],["2022-02-24",10373.64,10373.64,9644.24,9725.29,143900],["2022-02-25",10049.46,10130.51,9644.24,9725.29,63500],["2022-02-28",10049.46,10130.51,9482.15,9806.33,42800],["2022-03-01",9644.24,9806.33,9482.15,9725.29,55200],["2022-03-02",9806.33,9806.33,9563.2,9725.29,42500],["2022-03-03",9644.24,10373.64,9563.2,10130.51,127000],["2022-03-04",10130.51,10130.51,9725.29,9968.42,86900],["2022-03-07",9887.37,10211.55,9887.37,10211.55,78000],["2022-03-08",10211.55,10940.95,10049.46,10616.77,261700],["2022-03-09",10616.77,10940.95,10373.64,10535.73,69300],["2022-03-10",10049.46,10535.73,9401.11,10373.64,102400],["2022-03-11",10292.59,10697.81,10211.55,10373.64,143000],["2022-03-14",10292.59,11589.3,10292.59,11265.12,419400],["2022-03-15",11103.03,11508.25,10859.9,11021.99,174600],["2022-03-16",11103.03,11103.03,10778.86,11103.03,106100],["2022-03-17",11103.03,11265.12,10616.77,10940.95,105500],["2022-03-18",10940.95,10940.95,10616.77,10778.86,102000],["2022-03-21",10697.81,11265.12,10616.77,10859.9,160000],["2022-03-22",10859.9,11103.03,10778.86,11021.99,136000],["2022-03-23",10940.95,11265.12,10697.81,10940.95,101400],["2022-03-24",10940.95,11184.08,10859.9,11021.99,95800],["2022-03-25",11021.99,11184.08,10940.95,11021.99,97100],["2022-03-28",10940.95,11103.03,10697.81,10859.9,137100],["2022-03-29",10940.95,11346.17,10697.81,11265.12,185500],["2022-03-30",11346.17,11346.17,10616.77,10859.9,184200],["2022-03-31",10940.95,10940.95,10697.81,10778.86,77100],["2022-04-01",10697.81,10778.86,10454.68,10454.68,131500],["2022-04-04",10535.73,10859.9,10373.64,10616.77,59800],["2022-04-05",10616.77,10859.9,10535.73,10697.81,54300],["2022-04-06",10697.81,10697.81,10454.68,10454.68,52000],["2022-04-07",10454.68,10535.73,10373.64,10373.64,84800],["2022-04-08",10778.86,10778.86,10049.46,10211.55,87600],["2022-04-12",10211.55,10211.55,9725.29,9725.29,27900],["2022-04-13",9401.11,9725.29,9401.11,9644.24,51600],["2022-04-14",9644.24,9725.29,9401.11,9482.15,68500],["2022-04-15",9482.15,9482.15,9320.06,9482.15,47900],["2022-04-18",9076.93,9320.06,8833.8,8833.8,82400],["2022-04-19",9401.11,9401.11,8347.54,8914.84,24200],["2022-04-20",8752.76,8914.84,8509.62,8509.62,50200],["2022-04-21",8347.54,8347.54,7375.01,7456.05,123600],["2022-04-22",7861.27,8509.62,7780.23,8104.4,39400],["2022-04-25",8104.4,8104.4,7293.96,7618.14,29000],["2022-04-26",7456.05,8428.58,6807.7,8266.49,58700],["2022-04-27",8185.45,8428.58,8104.4,8347.54,26900],["2022-04-28",8266.49,8347.54,7780.23,8104.4,50200],["2022-04-29",8104.4,8347.54,8104.4,8347.54,13900],["2022-05-04",8104.4,8347.54,7456.05,8347.54,29900],["2022-05-05",8104.4,8509.62,7942.32,8347.54,15900],["2022-05-06",7942.32,8266.49,7780.23,8185.45,15400],["2022-05-09",7780.23,8104.4,7375.01,7375.01,31500],["2022-05-10",7618.14,7780.23,7456.05,7780.23,12300],["2022-05-11",8509.62,8509.62,7618.14,7942.32,101000],["2022-05-12",8347.54,8347.54,7537.1,7537.1,26400],["2022-05-13",7780.23,7780.23,6726.66,6726.66,33800],["2022-05-16",8266.49,8266.49,7050.83,7293.96,59400],["2022-05-17",7293.96,7699.18,7131.88,7618.14,31700],["2022-05-18",8023.36,8023.36,7131.88,7456.05,5200],["2022-05-19",7456.05,7456.05,7050.83,7293.96,11300],["2022-05-20",7456.05,7537.1,7131.88,7131.88,24900],["2022-05-23",7293.96,7293.96,6888.74,7293.96,29400],["2022-05-24",7293.96,7456.05,6969.79,7456.05,23100],["2022-05-25",7293.96,7699.18,7293.96,7375.01,7600],["2022-05-26",7618.14,7618.14,7212.92,7212.92,19600],["2022-05-27",7131.88,7375.01,6888.74,7375.01,65000],["2022-05-30",7131.88,7375.01,7131.88,7293.96,16300],["2022-05-31",7537.1,7537.1,7050.83,7375.01,50900],["2022-06-01",7212.92,7456.05,7131.88,7375.01,18200],["2022-06-02",7456.05,7537.1,7293.96,7456.05,17200],["2022-06-03",7456.05,7861.27,7293.96,7780.23,76600],["2022-06-06",7780.23,7942.32,7537.1,7942.32,29400],["2022-06-07",7618.14,7780.23,7456.05,7699.18,29100],["2022-06-08",7704.71,7791.28,7358.43,7791.28,70400],["2022-06-09",7877.85,7877.85,7618.14,7791.28,8200],["2022-06-10",7791.28,8656.98,7791.28,8050.99,18800],["2022-06-13",7791.28,7964.42,7704.71,7704.71,19300],["2022-06-14",7531.57,7877.85,7531.57,7618.14,9000],["2022-06-15",7445.0,7445.0,7358.43,7358.43,12300],["2022-06-16",7618.14,7618.14,7358.43,7531.57,16500],["2022-06-17",7445.0,7445.0,6925.58,7358.43,6000],["2022-06-20",7531.57,7531.57,6579.3,7358.43,9000],["2022-06-21",6579.3,7271.86,6492.73,7271.86,18200],["2022-06-22",6925.58,7358.43,6925.58,7271.86,8200],["2022-06-23",7271.86,7358.43,6319.59,7271.86,10700],["2022-06-24",7271.86,7358.43,6925.58,6925.58,4600],["2022-06-27",6925.58,7185.29,6925.58,7098.72,10100],["2022-06-28",7012.15,7271.86,6925.58,7271.86,10400],["2022-06-29",7098.72,7445.0,6925.58,7445.0,25200],["2022-06-30",7704.71,7704.71,7098.72,7098.72,11700],["2022-07-01",6925.58,7358.43,6925.58,7012.15,11800],["2022-07-04",6925.58,7098.72,6925.58,6925.58,22200],["2022-07-05",7012.15,7098.72,7012.15,7098.72,11700],["2022-07-06",7185.29,7185.29,6665.87,7185.29,5700],["2022-07-07",7271.86,7271.86,6752.44,7185.29,3700],["2022-07-08",7271.86,7271.86,6665.87,7098.72,11300],["2022-07-11",7012.15,7271.86,6752.44,6925.58,9700],["2022-07-12",6752.44,7098.72,6752.44,7098.72,17400],["2022-07-13",7012.15,7098.72,6925.58,7098.72,38400],["2022-07-14",6752.44,7445.0,6752.44,7445.0,62600],["2022-07-15",7012.15,7618.14,7012.15,7445.0,19500],["2022-07-18",7185.29,7185.29,7012.15,7012.15,13300],["2022-07-19",6752.44,7445.0,6752.44,7098.72,9300],["2022-07-20",7358.43,7358.43,6925.58,7098.72,12300],["2022-07-21",7012.15,7358.43,7012.15,7098.72,3000],["2022-07-22",6925.58,7271.86,6925.58,7012.15,22000],["2022-07-25",7012.15,7098.72,6925.58,7098.72,9800],["2022-07-26",7185.29,7185.29,7012.15,7012.15,10000],["2022-07-27",7012.15,7098.72,6925.58,7098.72,12800],["2022-07-28",7012.15,7185.29,6925.58,7098.72,37300],["2022-07-29",7185.29,7185.29,6925.58,7012.15,10100],["2022-08-01",7185.29,7185.29,6925.58,7098.72,44000],["2022-08-02",6925.58,7185.29,6925.58,6925.58,17500],["2022-08-03",7185.29,7358.43,6925.58,7185.29,26500],["2022-08-04",7098.72,7358.43,7098.72,7185.29,10600],["2022-08-05",7358.43,7358.43,6925.58,7185.29,25200],["2022-08-08",7358.43,7358.43,7012.15,7185.29,26000],["2022-08-09",7358.43,7358.43,6925.58,7098.72,37700],["2022-08-10",7098.72,7185.29,6925.58,7185.29,75100],["2022-08-11",7358.43,7358.43,7012.15,7185.29,43600],["2022-08-12",7271.86,7271.86,7098.72,7185.29,15300],["2022-08-15",7271.86,7271.86,6925.58,7185.29,50800],["2022-08-16",7098.72,7185.29,7012.15,7012.15,31200],["2022-08-17",7012.15,7098.72,6925.58,7012.15,23900],["2022-08-18",7012.15,7012.15,6839.01,6925.58,19700],["2022-08-19",6839.01,7358.43,6839.01,7012.15,34800],["2022-08-22",7012.15,7185.29,6752.44,7012.15,18200],["2022-08-23",7012.15,7012.15,6925.58,7012.15,4700],["2022-08-24",7012.15,7098.72,6839.01,6925.58,28000],["2022-08-25",7012.15,7098.72,6839.01,6839.01,16900],["2022-08-26",6839.01,7185.29,6839.01,6925.58,9700],["2022-08-29",6925.58,7185.29,6839.01,6839.01,12200],["2022-08-30",7012.15,7012.15,6839.01,6925.58,20900],["2022-08-31",6839.01,7012.15,6752.44,7012.15,14800],["2022-09-05",6925.58,7098.72,6839.01,6839.01,15400],["2022-09-06",6925.58,7012.15,6839.01,6925.58,14500],["2022-09-07",7012.15,7012.15,6839.01,6839.01,12300],["2022-09-08",6925.58,6925.58,6752.44,6839.01,10400],["2022-09-09",6839.01,6839.01,6665.87,6752.44,16000],["2022-09-12",6839.01,6839.01,6665.87,6752.44,13400],["2022-09-13",6752.44,6839.01,6752.44,6839.01,8700],["2022-09-14",6665.87,6925.58,6665.87,6925.58,9700],["2022-09-15",6839.01,6925.58,6665.87,6925.58,19400],["2022-09-16",6839.01,6925.58,6665.87,6925.58,20600],["2022-09-19",6752.44,6752.44,6579.3,6752.44,11200],["2022-09-20",6839.01,6839.01,6492.73,6665.87,15300],["2022-09-21",6492.73,6665.87,6233.02,6665.87,5700],["2022-09-22",6492.73,6665.87,6406.16,6665.87,12800],["2022-09-23",6752.44,6752.44,6579.3,6665.87,29000],["2022-09-26",6492.73,6665.87,6319.59,6665.87,35200],["2022-09-27",6406.16,6752.44,6319.59,6665.87,52100],["2022-09-28",6579.3,6839.01,6492.73,6752.44,23500],["2022-09-29",6752.44,6752.44,6492.73,6492.73,8700],["2022-09-30",6406.16,6492.73,6233.02,6319.59,18000],["2022-10-03",6406.16,6406.16,6059.88,6059.88,27000],["2022-10-04",6059.88,6233.02,5886.74,6233.02,6600],["2022-10-05",6059.88,6579.3,5886.74,6233.02,13400],["2022-10-06",6233.02,6233.02,6059.88,6059.88,9700],["2022-10-07",6146.45,6146.45,6146.45,6146.45,0],["2022-10-10",6146.45,6146.45,6146.45,6146.45,500],["2022-10-11",6233.02,6233.02,5886.74,5973.31,3500],["2022-10-12",5713.6,6059.88,5713.6,5886.74,13200],["2022-10-13",5973.31,6059.88,5800.17,6059.88,18300],["2022-10-14",6059.88,6059.88,5800.17,5973.31,1200],["2022-10-17",5973.31,6059.88,5713.6,5886.74,11500],["2022-10-18",5973.31,5973.31,5800.17,5886.74,8600],["2022-10-19",5886.74,5973.31,5800.17,5886.74,9600],["2022-10-20",5713.6,5886.74,5627.04,5886.74,4700],["2022-10-21",5886.74,5973.31,5453.9,5453.9,28700],["2022-10-24",5194.19,5540.47,5194.19,5194.19,25000],["2022-10-25",4674.77,5627.04,4588.2,5453.9,5000],["2022-10-26",5367.33,5367.33,5107.62,5194.19,3000],["2022-10-27",5194.19,5627.04,5194.19,5627.04,17600],["2022-10-28",5627.04,5713.6,5453.9,5540.47,6800],["2022-10-31",5021.05,5453.9,4847.91,5453.9,3300],["2022-11-01",5367.33,5453.9,5280.76,5453.9,21800],["2022-11-02",5453.9,5453.9,5453.9,5453.9,900],["2022-11-03",5453.9,5627.04,5367.33,5627.04,4800],["2022-11-04",5540.47,5540.47,5367.33,5453.9,13300],["2022-11-07",5367.33,5367.33,5194.19,5280.76,27500],["2022-11-08",4847.91,5367.33,4847.91,5280.76,16100],["2022-11-09",5194.19,5367.33,5194.19,5194.19,4800],["2022-11-10",5194.19,5194.19,5021.05,5021.05,7000],["2022-11-11",4847.91,5021.05,4501.63,4934.48,43200],["2022-11-14",4328.49,4761.34,4328.49,4501.63,22700],["2022-11-15",4588.2,4588.2,3895.64,3895.64,75500],["2022-11-16",3549.36,3895.64,3462.79,3809.07,91400],["2022-11-17",3895.64,3982.21,3635.93,3895.64,32300],["2022-11-18",4328.49,4328.49,3635.93,3635.93,24300],["2022-11-21",3982.21,4155.35,3895.64,4068.78,19800],["2022-11-22",4068.78,4328.49,4068.78,4241.92,14600],["2022-11-23",4328.49,4328.49,4068.78,4155.35,27100],["2022-11-24",3982.21,4241.92,3809.07,4068.78,23300],["2022-11-25",3895.64,4068.78,3809.07,4068.78,7900],["2022-11-28",4155.35,4501.63,4155.35,4501.63,72000],["2022-11-29",4761.34,4761.34,4328.49,4674.77,21400],["2022-11-30",4847.91,4847.91,4674.77,4761.34,6700],["2022-12-01",4761.34,4847.91,4501.63,4847.91,71100],["2022-12-02",4761.34,4847.91,4588.2,4847.91,42900],["2022-12-05",4847.91,4847.91,4588.2,4674.77,81000],["2022-12-06",4761.34,4761.34,4501.63,4674.77,21200],["2022-12-07",4501.63,4588.2,4501.63,4588.2,800],["2022-12-08",4588.2,4761.34,4415.06,4674.77,9900],["2022-12-09",4761.34,4761.34,4501.63,4761.34,10200],["2022-12-12",5367.33,5367.33,4674.77,4934.48,3300],["2022-12-13",4934.48,4934.48,4588.2,4847.91,7900],["2022-12-14",4934.48,4934.48,4415.06,4415.06,28200],["2022-12-15",4415.06,4501.63,4415.06,4501.63,37800],["2022-12-16",4415.06,4588.2,4415.06,4501.63,12500],["2022-12-19",4588.2,4588.2,4588.2,4588.2,100],["2022-12-20",4588.2,4588.2,4241.92,4415.06,9800],["2022-12-21",4328.49,4328.49,4241.92,4328.49,19700],["2022-12-22",4328.49,4501.63,4328.49,4501.63,12100],["2022-12-23",4328.49,4588.2,4328.49,4588.2,28300],["2022-12-26",4674.77,5021.05,4241.92,4241.92,43800],["2022-12-27",4068.78,4761.34,4068.78,4588.2,10900],["2022-12-28",4674.77,4674.77,4328.49,4501.63,34100],["2022-12-29",4415.06,4674.77,4415.06,4588.2,5400],["2022-12-30",4674.77,4674.77,4328.49,4328.49,10100],["2023-01-03",4674.77,4934.48,4415.06,4761.34,18200],["2023-01-04",4761.34,4761.34,4674.77,4674.77,1200],["2023-01-05",4588.2,4588.2,4588.2,4588.2,3500],["2023-01-06",4761.34,4761.34,4588.2,4588.2,2500],["2023-01-09",4588.2,4588.2,4501.63,4588.2,7000],["2023-01-10",4674.77,4674.77,4588.2,4674.77,5200],["2023-01-11",4674.77,4674.77,4674.77,4674.77,10200],["2023-01-12",4674.77,4674.77,4674.77,4674.77,600],["2023-01-13",4674.77,4674.77,4674.77,4674.77,1200],["2023-01-16",4674.77,4761.34,4674.77,4761.34,15700],["2023-01-17",4674.77,4847.91,4674.77,4847.91,11500],["2023-01-18",4761.34,5107.62,4761.34,5107.62,9900],["2023-01-19",5021.05,5713.6,5021.05,5713.6,45100],["2023-01-27",5973.31,6059.88,5627.04,5800.17,1600],["2023-01-30",5800.17,6146.45,5800.17,5800.17,4800],["2023-01-31",5800.17,6406.16,5713.6,5886.74,4700],["2023-02-01",6146.45,6233.02,5886.74,5886.74,17200],["2023-02-02",5540.47,5886.74,5540.47,5886.74,300],["2023-02-03",5886.74,6579.3,5280.76,5713.6,11000],["2023-02-06",5540.47,5540.47,5453.9,5453.9,3900],["2023-02-07",5713.6,5713.6,5280.76,5453.9,5000],["2023-02-08",5627.04,5627.04,5107.62,5194.19,10800],["2023-02-09",5367.33,5540.47,5280.76,5367.33,6500],["2023-02-10",5194.19,5194.19,5194.19,5194.19,5800],["2023-02-13",5280.76,5280.76,5280.76,5280.76,100],["2023-02-14",5280.76,5280.76,5280.76,5280.76,200],["2023-02-15",5194.19,5453.9,5194.19,5280.76,11700],["2023-02-16",5453.9,5453.9,5453.9,5453.9,100],["2023-02-17",5107.62,5367.33,5107.62,5280.76,4400],["2023-02-20",5367.33,5367.33,5107.62,5280.76,3500],["2023-02-21",5280.76,5367.33,5280.76,5367.33,1800],["2023-02-22",5280.76,5367.33,5107.62,5107.62,2300],["2023-02-23",5021.05,5107.62,4847.91,5107.62,3200],["2023-02-24",4934.48,5021.05,4934.48,5021.05,600],["2023-02-27",4847.91,4847.91,4761.34,4847.91,4600],["2023-02-28",4847.91,4847.91,4847.91,4847.91,0],["2023-03-01",5194.19,5194.19,5194.19,5194.19,200],["2023-03-02",5107.62,5107.62,4847.91,4847.91,600],["2023-03-03",5194.19,5194.19,4847.91,4934.48,4100],["2023-03-06",5280.76,5280.76,5107.62,5107.62,1500],["2023-03-07",5194.19,5194.19,5021.05,5107.62,3400],["2023-03-08",5107.62,5540.47,5021.05,5367.33,20000],["2023-03-09",5194.19,5453.9,5194.19,5453.9,1000],["2023-03-10",5107.62,5107.62,5107.62,5107.62,1000],["2023-03-13",5107.62,5453.9,5107.62,5453.9,3100],["2023-03-14",5453.9,5453.9,5453.9,5453.9,100],["2023-03-15",5107.62,5367.33,5107.62,5367.33,900],["2023-03-16",5367.33,5367.33,5367.33,5367.33,500],["2023-03-17",4934.48,5453.9,4934.48,5453.9,700],["2023-03-20",5367.33,5367.33,5367.33,5367.33,500],["2023-03-21",5194.19,5194.19,5194.19,5194.19,500],["2023-03-22",5194.19,5194.19,5107.62,5107.62,4000],["2023-03-23",5367.33,5367.33,5367.33,5367.33,300],["2023-03-24",4934.48,5194.19,4934.48,5107.62,800],["2023-03-27",5107.62,5107.62,5021.05,5107.62,5100],["2023-03-28",5107.62,5280.76,5107.62,5194.19,6300],["2023-03-29",5194.19,5367.33,5107.62,5367.33,36100],["2023-03-30",5194.19,5367.33,5194.19,5280.76,29400],["2023-03-31",5367.33,5367.33,5194.19,5367.33,11000],["2023-04-03",5367.33,5367.33,5194.19,5280.76,4400],["2023-04-04",5194.19,5367.33,5194.19,5280.76,39100],["2023-04-05",5280.76,5280.76,5021.05,5194.19,10900],["2023-04-06",5107.62,5453.9,5107.62,5280.76,12400],["2023-04-07",5194.19,5194.19,5021.05,5107.62,13800],["2023-04-10",5280.76,5280.76,5194.19,5194.19,11900],["2023-04-11",5194.19,5194.19,5194.19,5194.19,500],["2023-04-12",5194.19,5367.33,5194.19,5367.33,41400],["2023-04-13",5453.9,5540.47,5280.76,5453.9,18100],["2023-04-14",5453.9,5540.47,5194.19,5194.19,12400],["2023-04-17",5280.76,5453.9,5280.76,5453.9,17800],["2023-04-18",5367.33,5540.47,5367.33,5540.47,13100],["2023-04-19",5540.47,5886.74,5540.47,5713.6,19000],["2023-04-20",5713.6,5800.17,5713.6,5713.6,7200],["2023-04-21",5627.04,5800.17,5540.47,5800.17,19400],["2023-04-24",5453.9,5627.04,5453.9,5453.9,11000],["2023-04-25",5453.9,5453.9,5453.9,5453.9,5000],["2023-04-26",5453.9,5713.6,5453.9,5713.6,5500],["2023-04-27",5800.17,5800.17,5367.33,5540.47,11500],["2023-04-28",5540.47,5540.47,5280.76,5540.47,3500],["2023-05-04",5194.19,5453.9,5194.19,5453.9,6600],["2023-05-05",5194.19,5453.9,5107.62,5453.9,13600],["2023-05-08",5540.47,5540.47,5194.19,5367.33,1500],["2023-05-09",5280.76,5453.9,5280.76,5453.9,500],["2023-05-10",5367.33,5453.9,5367.33,5367.33,2700],["2023-05-11",5367.33,5453.9,5367.33,5453.9,7200],["2023-05-12",5540.47,5540.47,5540.47,5540.47,4000],["2023-05-15",5453.9,5453.9,5280.76,5453.9,7200],["2023-05-16",5367.33,5367.33,5367.33,5367.33,2200],["2023-05-17",5367.33,5367.33,5367.33,5367.33,0],["2023-05-18",5194.19,5367.33,5194.19,5367.33,13400],["2023-05-19",5453.9,5453.9,5453.9,5453.9,200],["2023-05-22",5280.76,5453.9,5194.19,5367.33,18300],["2023-05-23",5280.76,5280.76,5194.19,5280.76,23200],["2023-05-24",5367.33,5453.9,5367.33,5453.9,1900],["2023-05-25",5453.9,5453.9,5367.33,5367.33,1200],["2023-05-26",5367.33,5367.33,5367.33,5367.33,6300],["2023-05-29",5280.76,5367.33,5194.19,5367.33,12300],["2023-05-30",5453.9,5627.04,5453.9,5627.04,22400],["2023-05-31",5800.17,5800.17,5540.47,5800.17,15600],["2023-06-01",5713.6,5713.6,5627.04,5627.04,9700],["2023-06-02",5540.47,5540.47,5453.9,5540.47,18600],["2023-06-05",5540.47,5713.6,5540.47,5540.47,23200],["2023-06-06",5713.6,5713.6,5713.6,5713.6,100],["2023-06-07",5453.9,5627.04,5453.9,5627.04,1300],["2023-06-08",5627.04,5800.17,5540.47,5800.17,54600],["2023-06-09",5800.17,5800.17,5540.47,5540.47,8200],["2023-06-12",5886.74,5886.74,5540.47,5627.04,4600],["2023-06-13",5800.17,5886.74,5627.04,5886.74,37200],["2023-06-14",5800.17,6492.73,5800.17,6233.02,51800],["2023-06-15",6059.88,6233.02,5886.74,6059.88,11300],["2023-06-16",6059.88,6059.88,5713.6,5713.6,20300],["2023-06-19",5800.17,5886.74,5540.47,5886.74,31300],["2023-06-20",5800.17,5800.17,5800.17,5800.17,100],["2023-06-21",6059.88,6059.88,5800.17,6059.88,21100],["2023-06-22",6146.45,6146.45,5800.17,5886.74,12500],["2023-06-23",5973.31,6059.88,5886.74,5886.74,8900],["2023-06-26",5886.74,5973.31,5800.17,5973.31,11400],["2023-06-27",5886.74,5973.31,5800.17,5800.17,11400],["2023-06-28",6059.88,6059.88,5800.17,5886.74,19600],["2023-06-29",5800.17,6146.45,5800.17,5886.74,6600],["2023-06-30",6059.88,6059.88,5886.74,5973.31,4400],["2023-07-03",5973.31,6059.88,5886.74,5973.31,18100],["2023-07-04",6059.88,6146.45,5973.31,6059.88,5400],["2023-07-05",6146.45,6146.45,5973.31,6059.88,4400],["2023-07-06",5886.74,6059.88,5800.17,6059.88,22100],["2023-07-07",5886.74,6059.88,5886.74,6059.88,5600],["2023-07-10",6059.88,6319.59,5886.74,6233.02,89100],["2023-07-11",6319.59,6319.59,6059.88,6233.02,17800],["2023-07-12",6319.59,6319.59,6059.88,6233.02,30900],["2023-07-13",6233.02,6579.3,6233.02,6492.73,51200],["2023-07-14",6319.59,6406.16,6146.45,6406.16,13500],["2023-07-17",6146.45,6665.87,6059.88,6665.87,51000],["2023-07-18",6665.87,7445.0,6665.87,7445.0,261800],["2023-07-19",7791.28,8397.27,7704.71,8397.27,365600],["2023-07-20",8570.41,9436.11,8310.7,9436.11,541600],["2023-07-21",9522.67,9609.24,9349.54,9436.11,57100],["2023-07-24",9522.67,9868.95,8483.84,9868.95,241100],["2023-07-25",9522.67,10994.36,9436.11,10994.36,574300],["2023-07-26",10994.36,11686.92,10994.36,11686.92,943700],["2023-07-27",11686.92,12639.19,11686.92,12379.48,380500],["2023-07-28",12379.48,12379.48,11254.07,11600.35,494700],["2023-07-31",11773.49,11773.49,10821.22,11167.5,178500],["2023-08-01",10994.36,11686.92,10821.22,10994.36,231600],["2023-08-02",10734.65,11080.93,10734.65,10821.22,140200],["2023-08-03",10821.22,11254.07,10388.37,10821.22,266200],["2023-08-04",10907.79,12033.2,10561.51,11340.64,248600],["2023-08-07",11686.92,12033.2,11080.93,11340.64,450600],["2023-08-08",11686.92,11686.92,11080.93,11340.64,358500],["2023-08-09",11513.78,11946.63,11080.93,11946.63,324800],["2023-08-10",12033.2,12639.19,11773.49,12292.91,477100],["2023-08-11",11946.63,13937.73,11946.63,13331.74,651300],["2023-08-14",13331.74,13764.59,12206.34,12466.05,553800],["2023-08-15",12552.62,12725.76,12292.91,12379.48,198000],["2023-08-16",12292.91,12379.48,12119.77,12379.48,133700],["2023-08-17",12292.91,12379.48,11600.35,11773.49,282900],["2023-08-18",10442.24,12123.62,10176.76,12123.62,401200],["2023-08-21",11504.16,11946.63,11061.69,11681.15,277100],["2023-08-22",11858.14,11858.14,11061.69,11504.16,154600],["2023-08-23",11681.15,11681.15,11150.19,11415.67,72000],["2023-08-24",11504.16,12212.11,11238.68,11769.64,118300],["2023-08-25",11858.14,11946.63,11681.15,11769.64,53800],["2023-08-28",11858.14,12035.12,11681.15,12035.12,155800],["2023-08-29",12566.08,12831.56,12123.62,12831.56,204900],["2023-08-30",13274.03,13274.03,12654.58,12920.06,297200],["2023-08-31",13185.54,13451.02,12920.06,13185.54,207200],["2023-09-05",13716.5,13716.5,12566.08,12654.58,257000],["2023-09-06",12831.56,13274.03,12743.07,12920.06,481800],["2023-09-07",13008.55,13008.55,12654.58,12654.58,143900],["2023-09-08",12389.1,12831.56,12300.6,12477.59,168100],["2023-09-11",12389.1,12743.07,10707.72,12212.11,118800],["2023-09-12",11946.63,12389.1,11946.63,12212.11,38500],["2023-09-13",12212.11,12389.1,12035.12,12123.62,88100],["2023-09-14",12123.62,12389.1,11681.15,12389.1,141400],["2023-09-15",12035.12,12389.1,11681.15,12035.12,71500],["2023-09-18",11946.63,12300.6,11858.14,12035.12,28900],["2023-09-19",11858.14,11946.63,11327.17,11415.67,35600],["2023-09-20",11415.67,11858.14,11327.17,11858.14,76200],["2023-09-21",12389.1,12389.1,11415.67,11769.64,110800],["2023-09-22",11946.63,11946.63,10796.21,11681.15,38400],["2023-09-25",11681.15,11681.15,9999.77,10619.23,38900],["2023-09-26",9026.34,11061.69,9026.34,11061.69,249600],["2023-09-27",9557.3,10176.76,9291.82,10176.76,47700],["2023-09-28",10973.2,10973.2,9999.77,10530.73,42200],["2023-09-29",11504.16,11504.16,10265.25,10530.73,12900],["2023-10-02",11061.69,11061.69,9468.81,10442.24,33700],["2023-10-03",9734.29,9734.29,8937.85,9557.3,138400],["2023-10-04",8937.85,9557.3,8937.85,9557.3,24200],["2023-10-05",9999.77,9999.77,9380.32,9645.8,71200],["2023-10-06",9911.28,9911.28,9468.81,9734.29,8500],["2023-10-09",9557.3,10176.76,9557.3,9911.28,98600],["2023-10-10",9911.28,10353.74,9911.28,10353.74,61100],["2023-10-11",10619.23,11238.68,10442.24,11238.68,56900],["2023-10-12",11681.15,11681.15,11238.68,11415.67,77000],["2023-10-13",11238.68,11592.65,11238.68,11415.67,70900],["2023-10-16",11327.17,11504.16,11238.68,11327.17,203000],["2023-10-17",11327.17,11681.15,11327.17,11327.17,98200],["2023-10-18",10707.72,11504.16,10707.72,11504.16,50100],["2023-10-19",10884.71,11504.16,10619.23,11504.16,19800],["2023-10-20",10619.23,11415.67,10619.23,11415.67,11400],["2023-10-23",11681.15,11681.15,9822.78,11327.17,3100],["2023-10-24",11327.17,11327.17,10619.23,11327.17,16600],["2023-10-25",11415.67,11415.67,10619.23,11327.17,11700],["2023-10-26",9734.29,11238.68,9734.29,11238.68,13900],["2023-10-27",9557.3,11061.69,9557.3,11061.69,9800],["2023-10-30",9734.29,11061.69,9734.29,11061.69,8800],["2023-10-31",9203.33,10265.25,9114.84,10265.25,12100],["2023-11-01",9468.81,10530.73,9291.82,10530.73,44500],["2023-11-02",10884.71,10884.71,9645.8,10796.21,18900],["2023-11-03",9999.77,10176.76,9999.77,9999.77,8800],["2023-11-06",9911.28,10796.21,9911.28,10619.23,14800],["2023-11-07",10619.23,10707.72,10442.24,10619.23,8700],["2023-11-08",10707.72,10973.2,10353.74,10973.2,34400],["2023-11-09",10530.73,10884.71,10530.73,10796.21,21900],["2023-11-10",10619.23,10796.21,10176.76,10796.21,10400],["2023-11-13",10796.21,10796.21,9026.34,10619.23,46600],["2023-11-14",9557.3,10530.73,9557.3,10442.24,2900],["2023-11-15",10530.73,10619.23,10442.24,10619.23,2100],["2023-11-16",9645.8,10442.24,9645.8,10442.24,3300],["2023-11-17",10353.74,10530.73,9734.29,10353.74,65800],["2023-11-20",10619.23,10619.23,10353.74,10353.74,7100],["2023-11-21",10353.74,10619.23,10176.76,10265.25,25700],["2023-11-22",9822.78,10176.76,9822.78,10176.76,2400],["2023-11-23",10176.76,10176.76,9822.78,10088.26,25100],["2023-11-24",9645.8,10088.26,9645.8,10088.26,3100],["2023-11-27",9645.8,9911.28,9291.82,9911.28,13400],["2023-11-28",9468.81,9557.3,9291.82,9557.3,8700],["2023-11-29",9380.32,9557.3,9291.82,9557.3,10500],["2023-11-30",9645.8,9645.8,9380.32,9645.8,18800],["2023-12-01",9734.29,9734.29,9380.32,9645.8,7500],["2023-12-04",9468.81,10088.26,9468.81,9999.77,25700],["2023-12-05",10353.74,10353.74,9999.77,10176.76,40300],["2023-12-06",10265.25,11327.17,10265.25,11238.68,61800],["2023-12-07",10884.71,11415.67,10707.72,11061.69,104800],["2023-12-08",10973.2,11150.19,10796.21,10973.2,137600],["2023-12-11",10973.2,11238.68,10973.2,11061.69,64000],["2023-12-12",11061.69,11415.67,10973.2,11150.19,157200],["2023-12-13",11150.19,11327.17,11061.69,11150.19,105000],["2023-12-14",11415.67,11415.67,10973.2,11061.69,130700],["2023-12-15",11150.19,11238.68,11061.69,11238.68,171900],["2023-12-18",11150.19,11504.16,10973.2,11327.17,203800],["2023-12-19",11150.19,11238.68,11061.69,11150.19,98300],["2023-12-20",11150.19,11415.67,11061.69,11150.19,87800],["2023-12-21",11150.19,11150.19,10973.2,11061.69,128700],["2023-12-22",10796.21,10973.2,10796.21,10796.21,87100],["2023-12-25",10707.72,11238.68,10707.72,10796.21,54300],["2023-12-26",10707.72,10973.2,10707.72,10796.21,36600],["2023-12-27",10619.23,10884.71,10619.23,10884.71,22700],["2023-12-28",10796.21,10973.2,10707.72,10707.72,44300],["2023-12-29",10707.72,10884.71,10707.72,10884.71,43200],["2024-01-02",10707.72,10884.71,10707.72,10884.71,21900],["2024-01-03",10973.2,11238.68,10884.71,11061.69,65400],["2024-01-04",11061.69,11238.68,10796.21,11150.19,53700],["2024-01-05",11150.19,11681.15,11061.69,11681.15,90000],["2024-01-08",11769.64,11769.64,11504.16,11504.16,93800],["2024-01-09",11415.67,11769.64,11327.17,11769.64,92000],["2024-01-10",11946.63,12035.12,11504.16,11681.15,58600],["2024-01-11",11238.68,11769.64,11238.68,11769.64,38200],["2024-01-12",11327.17,11592.65,11327.17,11504.16,68800],["2024-01-15",11504.16,11769.64,11327.17,11769.64,22000],["2024-01-16",11681.15,11769.64,11327.17,11504.16,3300],["2024-01-17",11327.17,11504.16,11327.17,11327.17,29100],["2024-01-18",11327.17,11681.15,11238.68,11504.16,27000],["2024-01-19",11415.67,11415.67,11150.19,11415.67,21500],["2024-01-22",11238.68,11327.17,10973.2,11327.17,18500],["2024-01-23",11061.69,11327.17,11061.69,11150.19,26500],["2024-01-24",11238.68,11415.67,11238.68,11238.68,24700],["2024-01-25",11061.69,11238.68,11061.69,11238.68,7600],["2024-01-26",11150.19,11327.17,11150.19,11238.68,42200],["2024-01-29",11150.19,11150.19,11061.69,11061.69,6900],["2024-01-30",11061.69,11238.68,11061.69,11150.19,14900],["2024-01-31",11150.19,11327.17,10707.72,11327.17,57000],["2024-02-01",11061.69,11150.19,10973.2,10973.2,16500],["2024-02-02",11150.19,11238.68,11150.19,11238.68,4700],["2024-02-05",11061.69,11061.69,10973.2,10973.2,4200],["2024-02-06",10796.21,11061.69,10796.21,11061.69,6300],["2024-02-07",10973.2,11150.19,10973.2,11061.69,7900],["2024-02-15",11150.19,11238.68,10884.71,11061.69,11900],["2024-02-16",11327.17,11327.17,10973.2,11061.69,18700],["2024-02-19",10884.71,11061.69,10884.71,11061.69,4300],["2024-02-20",10973.2,11150.19,10973.2,11150.19,7500],["2024-02-21",11327.17,11327.17,11327.17,11327.17,100],["2024-02-22",11327.17,11415.67,10796.21,11327.17,6000],["2024-02-23",11061.69,11327.17,10973.2,10973.2,14200],["2024-02-26",10707.72,11681.15,10707.72,11504.16,385400],["2024-02-27",11504.16,12300.6,11504.16,12300.6,171600],["2024-02-28",12035.12,12300.6,11769.64,12300.6,205700],["2024-02-29",11946.63,12212.11,11946.63,12212.11,90600],["2024-03-01",11504.16,12212.11,11504.16,12123.62,55200],["2024-03-04",11858.14,12035.12,11681.15,11769.64,31100],["2024-03-05",11769.64,11858.14,11150.19,11858.14,36000],["2024-03-06",11415.67,11681.15,11238.68,11681.15,52200],["2024-03-07",11504.16,11504.16,11415.67,11504.16,54300],["2024-03-08",11327.17,11327.17,11238.68,11327.17,15200],["2024-03-11",11327.17,11327.17,11327.17,11327.17,1500],["2024-03-12",11327.17,11327.17,11327.17,11327.17,600],["2024-03-13",11415.67,11415.67,11415.67,11415.67,1000],["2024-03-14",11415.67,11415.67,10619.23,11327.17,29400],["2024-03-15",11061.69,11327.17,10796.21,10796.21,19300],["2024-03-18",11061.69,11415.67,10442.24,11061.69,15600],["2024-03-19",10619.23,11150.19,10619.23,11150.19,12600],["2024-03-20",10619.23,11061.69,10530.73,11061.69,4400],["2024-03-21",10619.23,10619.23,10530.73,10619.23,10500],["2024-03-22",10619.23,10796.21,10530.73,10796.21,8300],["2024-03-25",10796.21,10796.21,9911.28,10619.23,1300],["2024-03-26",10265.25,10530.73,10265.25,10530.73,7000],["2024-03-27",10353.74,10442.24,10265.25,10353.74,20500],["2024-03-28",10353.74,10530.73,10353.74,10530.73,15700],["2024-03-29",10265.25,10530.73,10265.25,10530.73,41000],["2024-04-01",10619.23,10619.23,10619.23,10619.23,2000],["2024-04-02",10619.23,10619.23,10353.74,10619.23,2100],["2024-04-03",10442.24,10442.24,10442.24,10442.24,3900],["2024-04-04",9822.78,10530.73,8937.85,10353.74,10500],["2024-04-05",10176.76,10707.72,9999.77,10707.72,7600],["2024-04-08",10442.24,10442.24,10442.24,10442.24,600],["2024-04-09",10442.24,10442.24,10442.24,10442.24,400],["2024-04-10",10442.24,10442.24,10265.25,10265.25,2800],["2024-04-11",10353.74,10353.74,10353.74,10353.74,3100],["2024-04-12",10176.76,10530.73,10176.76,10442.24,4900],["2024-04-15",10442.24,10442.24,10442.24,10442.24,2000],["2024-04-16",10265.25,10265.25,8937.85,10265.25,39200],["2024-04-17",9734.29,10176.76,9734.29,9734.29,3200],["2024-04-19",8937.85,10088.26,8937.85,10088.26,3800],["2024-04-22",9114.84,9557.3,9114.84,9557.3,1600],["2024-04-23",9911.28,9911.28,9911.28,9911.28,100],["2024-04-24",8937.85,9911.28,8583.87,9734.29,26700],["2024-04-25",9203.33,9734.29,9114.84,9734.29,4000],["2024-04-26",9557.3,9557.3,9468.81,9468.81,1200],["2024-05-02",8583.87,9734.29,8495.38,9734.29,9700],["2024-05-03",9645.8,9822.78,9291.82,9291.82,2600],["2024-05-06",9468.81,9468.81,9468.81,9468.81,2500],["2024-05-07",9468.81,9468.81,8849.35,8849.35,9800],["2024-05-08",9557.3,9645.8,9557.3,9645.8,15000],["2024-05-09",9114.84,9114.84,9114.84,9114.84,1500],["2024-05-10",8849.35,9026.34,8760.86,9026.34,12600],["2024-05-13",9291.82,9557.3,8937.85,8937.85,10900],["2024-05-14",9114.84,9114.84,8937.85,8937.85,5400],["2024-05-15",9026.34,9114.84,8937.85,9114.84,9200],["2024-05-16",9291.82,9291.82,8849.35,9203.33,5100],["2024-05-17",8937.85,9203.33,8937.85,9114.84,400],["2024-05-20",9203.33,9291.82,8937.85,9203.33,18900],["2024-05-21",9734.29,9734.29,9291.82,9291.82,7700],["2024-05-22",9291.82,9291.82,9203.33,9203.33,10600],["2024-05-23",9291.82,9291.82,9026.34,9026.34,7500],["2024-05-24",9114.84,9114.84,9026.34,9114.84,800],["2024-05-27",9026.34,9026.34,8937.85,8937.85,1500],["2024-05-28",8937.85,9291.82,8937.85,9291.82,5600],["2024-05-29",9114.84,9203.33,8937.85,8937.85,14000],["2024-05-30",8937.85,8937.85,8672.37,8849.35,19000],["2024-05-31",8672.37,8760.86,8672.37,8672.37,5000],["2024-06-03",9734.29,9911.28,9291.82,9911.28,33200],["2024-06-04",10176.76,11061.69,10176.76,10530.73,21900],["2024-06-05",10707.72,11061.69,9734.29,10530.73,47200],["2024-06-06",10530.73,10707.72,9911.28,10619.23,33400],["2024-06-07",10619.23,10796.21,10088.26,10530.73,57900],["2024-06-10",9911.28,10707.72,9911.28,10619.23,26100],["2024-06-11",10088.26,10442.24,9999.77,10442.24,18600],["2024-06-12",10088.26,10265.25,9999.77,10265.25,32700],["2024-06-13",10707.72,10707.72,9999.77,10353.74,21300],["2024-06-14",9999.77,10265.25,9911.28,10265.25,11600],["2024-06-17",9911.28,10176.76,9911.28,10176.76,11200],["2024-06-18",10353.74,10353.74,9999.77,10088.26,10700],["2024-06-19",10088.26,10088.26,9911.28,9911.28,15100],["2024-06-20",9999.77,10088.26,8583.87,10088.26,4600],["2024-06-21",9557.3,10088.26,9557.3,10088.26,7300],["2024-06-24",9203.33,10088.26,8849.35,10088.26,9600],["2024-06-25",9291.82,9291.82,9291.82,9291.82,400],["2024-06-26",9291.82,9734.29,9026.34,9026.34,1600],["2024-06-27",9291.82,9734.29,9114.84,9734.29,9500],["2024-06-28",9203.33,9203.33,9114.84,9203.33,7000],["2024-07-01",8937.85,9557.3,8937.85,9557.3,2500],["2024-07-02",9380.32,9380.32,9380.32,9380.32,1000],["2024-07-03",9203.33,9203.33,9203.33,9203.33,2000],["2024-07-04",9203.33,9203.33,9203.33,9203.33,8000],["2024-07-05",9380.32,9380.32,9380.32,9380.32,1400],["2024-07-08",9380.32,9380.32,9026.34,9026.34,15400],["2024-07-09",9026.34,9026.34,8849.35,8849.35,66200],["2024-07-10",8849.35,8849.35,8849.35,8849.35,12900],["2024-07-11",8849.35,8937.85,8760.86,8849.35,11400],["2024-07-12",8849.35,8849.35,8760.86,8849.35,9600],["2024-07-15",8760.86,9114.84,8406.89,8760.86,30800],["2024-07-16",8583.87,9203.33,8583.87,9203.33,38000],["2024-07-17",8583.87,9114.84,8495.38,9114.84,23300],["2024-07-18",9114.84,9114.84,8583.87,8849.35,8300],["2024-07-19",8672.37,8937.85,8495.38,8937.85,3600],["2024-07-22",8849.35,8849.35,8406.89,8760.86,10300],["2024-07-23",8583.87,8760.86,8583.87,8760.86,34400],["2024-07-24",8760.86,8760.86,8583.87,8760.86,3300],["2024-07-25",8583.87,8760.86,8583.87,8760.86,1900],["2024-07-26",8672.37,8849.35,8672.37,8849.35,31300],["2024-07-29",8849.35,8849.35,8849.35,8849.35,15100],["2024-07-30",9114.84,9203.33,8849.35,8849.35,15000],["2024-07-31",9026.34,9026.34,8849.35,8849.35,3300],["2024-08-01",8937.85,8937.85,8849.35,8849.35,8000],["2024-08-02",8849.35,8849.35,8849.35,8849.35,100],["2024-08-05",8760.86,8760.86,7610.44,8583.87,67900],["2024-08-06",8583.87,8583.87,8583.87,8583.87,100],["2024-08-07",7964.42,8849.35,7964.42,8849.35,15500],["2024-08-08",8849.35,8849.35,7698.94,8672.37,43800],["2024-08-09",8406.89,8406.89,7875.93,7964.42,10300],["2024-08-12",7964.42,8318.39,7787.43,8318.39,45300],["2024-08-13",7875.93,7875.93,7875.93,7875.93,9400],["2024-08-14",8052.91,8052.91,7875.93,7875.93,300],["2024-08-15",7875.93,7875.93,7698.94,7875.93,15800],["2024-08-16",7875.93,8229.9,7787.43,7964.42,9600],["2024-08-19",7964.42,8141.41,7964.42,7964.42,6900],["2024-08-20",7964.42,8052.91,7964.42,7964.42,21300],["2024-08-21",8229.9,8318.39,7964.42,7964.42,1300],["2024-08-22",8052.91,8052.91,7964.42,7964.42,1500],["2024-08-23",8052.91,8141.41,8052.91,8052.91,2200],["2024-08-26",8052.91,8229.9,8052.91,8052.91,6100],["2024-08-27",8052.91,8141.41,8052.91,8052.91,24600],["2024-08-28",8141.41,8141.41,7964.42,7964.42,4000],["2024-08-29",8052.91,8052.91,8052.91,8052.91,200],["2024-08-30",8052.91,8141.41,8052.91,8141.41,2400],["2024-09-04",8052.91,8052.91,7964.42,7964.42,2200],["2024-09-05",7964.42,7964.42,7964.42,7964.42,400],["2024-09-06",7964.42,7964.42,7964.42,7964.42,3600],["2024-09-09",7964.42,7964.42,7964.42,7964.42,800],["2024-09-10",7964.42,7964.42,7964.42,7964.42,800],["2024-09-11",7964.42,7964.42,7875.93,7875.93,9600],["2024-09-12",7964.42,7964.42,7875.93,7875.93,11600],["2024-09-13",7875.93,7875.93,7875.93,7875.93,1000],["2024-09-16",7964.42,7964.42,7875.93,7875.93,22400],["2024-09-17",7875.93,8052.91,7875.93,8052.91,6500],["2024-09-18",7875.93,7875.93,7875.93,7875.93,14500],["2024-09-19",8052.91,8052.91,7521.95,7787.43,23400],["2024-09-20",7875.93,7875.93,7875.93,7875.93,5000],["2024-09-23",7875.93,8052.91,7875.93,7875.93,4800],["2024-09-24",8229.9,8229.9,7875.93,7875.93,4700],["2024-09-25",8149.64,8149.64,7871.81,7871.81,41600],["2024-09-26",8057.03,8149.64,7779.2,7779.2,37100],["2024-09-27",7871.81,7871.81,7686.59,7686.59,24300],["2024-09-30",7779.2,7779.2,7779.2,7779.2,7200],["2024-10-01",7501.37,7686.59,7501.37,7501.37,28200],["2024-10-02",7501.37,7501.37,7501.37,7501.37,1900],["2024-10-03",7501.37,7501.37,7316.15,7316.15,16700],["2024-10-04",7316.15,7316.15,7130.93,7130.93,33500],["2024-10-07",7223.54,7408.76,7223.54,7408.76,4300],["2024-10-08",7408.76,7408.76,7408.76,7408.76,700],["2024-10-09",7316.15,7408.76,7316.15,7316.15,5300],["2024-10-10",7316.15,7501.37,7316.15,7501.37,5100],["2024-10-11",7593.98,7593.98,7408.76,7408.76,8800],["2024-10-14",7408.76,7593.98,7408.76,7593.98,400],["2024-10-15",7316.15,7316.15,7316.15,7316.15,100],["2024-10-16",7316.15,7316.15,7223.54,7223.54,11300],["2024-10-17",7316.15,7316.15,7316.15,7316.15,400],["2024-10-18",7408.76,7408.76,7223.54,7223.54,5100],["2024-10-21",7223.54,7316.15,7223.54,7223.54,3200],["2024-10-22",7223.54,7316.15,7038.32,7316.15,3400],["2024-10-23",7408.76,7408.76,7408.76,7408.76,100],["2024-10-24",7130.93,7223.54,7130.93,7130.93,35300],["2024-10-25",7316.15,7408.76,7223.54,7223.54,5000],["2024-10-28",7408.76,7408.76,7316.15,7316.15,5000],["2024-10-29",7408.76,7408.76,7408.76,7408.76,1700],["2024-10-30",7408.76,7408.76,7408.76,7408.76,5200],["2024-10-31",7316.15,7316.15,7316.15,7316.15,1000],["2024-11-01",7316.15,7316.15,7223.54,7223.54,5100],["2024-11-04",7316.15,7316.15,7223.54,7316.15,1900],["2024-11-05",7316.15,7871.81,7316.15,7779.2,6900],["2024-11-06",7686.59,7964.42,7686.59,7964.42,10000],["2024-11-07",7964.42,7964.42,7964.42,7964.42,0],["2024-11-08",7501.37,8057.03,7501.37,7686.59,1700],["2024-11-11",7686.59,7686.59,7686.59,7686.59,300],["2024-11-12",7686.59,7686.59,7686.59,7686.59,100],["2024-11-13",7501.37,7501.37,7501.37,7501.37,400],["2024-11-14",7779.2,7871.81,7779.2,7871.81,7100],["2024-11-15",7964.42,8057.03,7501.37,7501.37,5200],["2024-11-18",7593.98,7593.98,7501.37,7501.37,600],["2024-11-19",7501.37,7501.37,7501.37,7501.37,0],["2024-11-20",7501.37,7686.59,7501.37,7686.59,21800],["2024-11-21",7593.98,7871.81,7593.98,7779.2,24700],["2024-11-22",7779.2,7871.81,7779.2,7871.81,53700],["2024-11-25",7964.42,8057.03,7871.81,8057.03,16100],["2024-11-26",7964.42,8057.03,7964.42,8057.03,2100],["2024-11-27",7964.42,7964.42,7964.42,7964.42,0],["2024-11-28",7964.42,7964.42,7964.42,7964.42,0],["2024-11-29",7501.37,7501.37,7316.15,7316.15,3800],["2024-12-02",7501.37,7501.37,7501.37,7501.37,12000],["2024-12-03",7501.37,7501.37,7501.37,7501.37,3600],["2024-12-04",7408.76,7501.37,7408.76,7501.37,12400],["2024-12-05",7501.37,7501.37,7316.15,7501.37,6400],["2024-12-06",7408.76,7408.76,7408.76,7408.76,2000],["2024-12-09",7408.76,7593.98,7408.76,7501.37,2100],["2024-12-10",7316.15,7408.76,7316.15,7316.15,4700],["2024-12-11",7316.15,7501.37,7316.15,7316.15,6100],["2024-12-12",7501.37,7686.59,7408.76,7408.76,16100],["2024-12-13",7501.37,7501.37,7501.37,7501.37,26000],["2024-12-16",7408.76,7408.76,7408.76,7408.76,6600],["2024-12-17",7408.76,7408.76,7408.76,7408.76,29900],["2024-12-18",7408.76,7408.76,7408.76,7408.76,67000],["2024-12-19",7964.42,7964.42,7964.42,7964.42,1100],["2024-12-20",7593.98,7593.98,7501.37,7501.37,6800],["2024-12-23",7501.37,7501.37,7501.37,7501.37,11300],["2024-12-24",7501.37,7501.37,7501.37,7501.37,6600],["2024-12-25",7501.37,7871.81,7501.37,7686.59,4400],["2024-12-26",7871.81,8797.9,7779.2,8520.08,86800],["2024-12-27",8797.9,8983.12,8334.86,8334.86,23300],["2024-12-30",8334.86,8890.51,8334.86,8612.69,26100],["2024-12-31",8797.9,8983.12,8520.08,8797.9,11200],["2025-01-02",8427.47,8520.08,8427.47,8427.47,7000],["2025-01-03",8983.12,8983.12,8427.47,8427.47,18400],["2025-01-06",8797.9,8983.12,8427.47,8427.47,9100],["2025-01-07",8334.86,8334.86,8334.86,8334.86,8100],["2025-01-08",8334.86,8520.08,8334.86,8520.08,3600],["2025-01-09",8427.47,8427.47,8427.47,8427.47,300],["2025-01-10",8334.86,8334.86,8242.25,8242.25,3500],["2025-01-13",8242.25,8242.25,8242.25,8242.25,0],["2025-01-14",8242.25,8242.25,8242.25,8242.25,0],["2025-01-15",8705.3,8705.3,8705.3,8705.3,100],["2025-01-16",8334.86,8890.51,8149.64,8890.51,25300],["2025-01-17",8983.12,8983.12,8520.08,8520.08,200],["2025-01-20",8612.69,9075.73,8612.69,8890.51,7100],["2025-01-21",8797.9,8797.9,8797.9,8797.9,0],["2025-01-22",8334.86,8334.86,8242.25,8242.25,600],["2025-01-23",8242.25,8242.25,8242.25,8242.25,0],["2025-01-24",8334.86,8797.9,8334.86,8705.3,3900],["2025-02-03",8427.47,8427.47,8427.47,8427.47,0],["2025-02-04",8520.08,8520.08,8057.03,8149.64,12000],["2025-02-05",8520.08,8520.08,8520.08,8520.08,100],["2025-02-06",8520.08,8612.69,8520.08,8612.69,2200],["2025-02-07",8520.08,9724.0,8520.08,9724.0,106000],["2025-02-10",9909.22,10650.1,9909.22,10650.1,131600],["2025-02-11",10650.1,10927.92,10372.27,10464.88,134900],["2025-02-12",10464.88,11020.53,10464.88,10650.1,115200],["2025-02-13",10742.7,10927.92,10464.88,10835.31,79200],["2025-02-14",11205.75,11483.58,10742.7,11020.53,33600],["2025-02-17",11390.97,11390.97,10835.31,11020.53,142900],["2025-02-18",11113.14,11113.14,10927.92,11113.14,45700],["2025-02-19",11020.53,11020.53,10835.31,11020.53,41800],["2025-02-20",10927.92,10927.92,10650.1,10742.7,60500],["2025-02-21",10742.7,10835.31,10464.88,10650.1,53300],["2025-02-24",10372.27,10650.1,10372.27,10650.1,4400],["2025-02-25",10372.27,10742.7,10372.27,10557.49,18100],["2025-02-26",10464.88,10464.88,10187.05,10187.05,30000],["2025-02-27",10279.66,10279.66,9724.0,10001.83,31000],["2025-02-28",10001.83,10187.05,9816.61,10094.44,14400],["2025-03-03",10001.83,10650.1,9724.0,9816.61,4700],["2025-03-04",9816.61,9909.22,9816.61,9816.61,4900],["2025-03-05",9816.61,9816.61,9816.61,9816.61,2800],["2025-03-06",9909.22,10464.88,9909.22,10001.83,3600],["2025-03-07",9909.22,9909.22,9816.61,9909.22,9200],["2025-03-10",9816.61,10001.83,9724.0,9724.0,25500],["2025-03-11",10001.83,10094.44,9909.22,9909.22,2000],["2025-03-12",10650.1,10650.1,9816.61,10001.83,5900],["2025-03-13",9816.61,9909.22,9631.39,9909.22,20600],["2025-03-14",9724.0,9724.0,9631.39,9631.39,3700],["2025-03-17",9631.39,9631.39,9631.39,9631.39,500],["2025-03-18",9631.39,9909.22,9631.39,9631.39,3300],["2025-03-19",9446.17,9446.17,9260.95,9353.56,15500],["2025-03-20",9260.95,9538.78,9260.95,9353.56,17500],["2025-03-21",9260.95,9538.78,9260.95,9260.95,10200],["2025-03-24",9446.17,9446.17,9075.73,9260.95,15100],["2025-03-25",9260.95,9260.95,9075.73,9260.95,5400],["2025-03-26",9075.73,9260.95,8890.51,9168.34,8500],["2025-03-27",9631.39,9631.39,9168.34,9168.34,16400],["2025-03-28",9260.95,10650.1,9260.95,9909.22,144000],["2025-03-31",9631.39,10187.05,9631.39,9909.22,12300],["2025-04-01",10557.49,10557.49,9538.78,9631.39,15200],["2025-04-02",10001.83,10001.83,9538.78,9816.61,6400],["2025-04-03",9446.17,9446.17,8427.47,9353.56,49300],["2025-04-04",8427.47,8705.3,7964.42,8705.3,10400],["2025-04-08",8057.03,8334.86,7316.15,7316.15,92100],["2025-04-09",7316.15,7316.15,6297.45,6482.67,77400],["2025-04-10",7038.32,7408.76,7038.32,7408.76,156700],["2025-04-11",7593.98,7686.59,7316.15,7408.76,57000],["2025-04-14",7871.81,7964.42,7501.37,7686.59,81300],["2025-04-15",7501.37,7779.2,7408.76,7779.2,56800],["2025-04-16",7593.98,7593.98,7501.37,7501.37,52400],["2025-04-17",7408.76,7686.59,7223.54,7686.59,4600],["2025-04-18",7408.76,7686.59,7408.76,7408.76,5900],["2025-04-21",7593.98,7686.59,7501.37,7686.59,17000],["2025-04-22",7686.59,7686.59,7223.54,7316.15,55400],["2025-04-23",7501.37,7593.98,7408.76,7501.37,23800],["2025-04-24",7871.81,7871.81,7501.37,7593.98,17000],["2025-04-25",7593.98,7593.98,7593.98,7593.98,21100],["2025-04-28",7593.98,7686.59,7501.37,7686.59,2400],["2025-04-29",7686.59,7686.59,7501.37,7593.98,10200],["2025-05-05",7686.59,7871.81,7593.98,7871.81,14300],["2025-05-06",7964.42,8612.69,7871.81,8334.86,86400],["2025-05-07",8520.08,8797.9,8520.08,8612.69,25600],["2025-05-08",8890.51,8890.51,8520.08,8705.3,40300],["2025-05-09",8797.9,8797.9,8334.86,8334.86,52000],["2025-05-12",8612.69,8612.69,8334.86,8520.08,21400],["2025-05-13",8334.86,8520.08,8334.86,8427.47,29700],["2025-05-14",8427.47,8427.47,8427.47,8427.47,12700],["2025-05-15",8427.47,8612.69,8427.47,8427.47,18100],["2025-05-16",8705.3,8705.3,8427.47,8427.47,19400],["2025-05-19",8427.47,8427.47,8427.47,8427.47,5700],["2025-05-20",8334.86,8427.47,8334.86,8427.47,12500],["2025-05-21",8427.47,8612.69,8334.86,8612.69,40500],["2025-05-22",8612.69,8890.51,8520.08,8797.9,40900],["2025-05-23",8797.9,9631.39,8797.9,9446.17,54600],["2025-05-26",9260.95,9909.22,9168.34,9724.0,175500],["2025-05-27",9724.0,10001.83,9724.0,9724.0,83200],["2025-05-28",9816.61,10094.44,9724.0,9816.61,43600],["2025-05-29",9909.22,10001.83,9724.0,10001.83,20100],["2025-05-30",9909.22,10094.44,9724.0,9909.22,103100],["2025-06-02",9816.61,10650.1,9816.61,10464.88,100300],["2025-06-03",10372.27,10650.1,10187.05,10464.88,45200],["2025-06-04",10279.66,10372.27,10187.05,10279.66,25900],["2025-06-05",10279.66,10464.88,10094.44,10464.88,32500],["2025-06-06",10187.05,10372.27,10187.05,10187.05,15800],["2025-06-09",10187.05,10279.66,10094.44,10187.05,25600],["2025-06-10",10187.05,10464.88,10187.05,10372.27,13100],["2025-06-11",10742.7,10835.31,10279.66,10557.49,33100],["2025-06-12",10372.27,10372.27,10187.05,10187.05,53600],["2025-06-13",10187.05,10187.05,10001.83,10001.83,40300],["2025-06-16",10001.83,10001.83,9631.39,10001.83,42900],["2025-06-17",9909.22,10094.44,9816.61,10094.44,27100],["2025-06-18",9816.61,9909.22,9724.0,9724.0,52800],["2025-06-19",9816.61,9816.61,9816.61,9816.61,1000],["2025-06-20",9816.61,10001.83,9816.61,10001.83,29100],["2025-06-23",9816.61,9816.61,9724.0,9816.61,15300],["2025-06-24",10279.66,10279.66,9724.0,9909.22,6800],["2025-06-25",9816.61,10001.83,9816.61,9816.61,24800],["2025-06-26",10001.83,10001.83,9724.0,9816.61,36800],["2025-06-27",9724.0,9724.0,9724.0,9724.0,8400],["2025-06-30",9909.22,9909.22,9724.0,9724.0,24700],["2025-07-01",9816.61,9909.22,9631.39,9724.0,23200],["2025-07-02",9724.0,9724.0,9538.78,9538.78,19800],["2025-07-03",9631.39,9631.39,9446.17,9631.39,15400],["2025-07-04",9538.78,9631.39,9538.78,9538.78,8600],["2025-07-07",9631.39,9631.39,9631.39,9631.39,20400],["2025-07-08",9538.78,9631.39,9538.78,9631.39,5200],["2025-07-09",9631.39,9631.39,9446.17,9538.78,50900],["2025-07-10",9538.78,9538.78,9538.78,9538.78,38000],["2025-07-11",9631.39,9631.39,9538.78,9538.78,44700],["2025-07-14",9538.78,9724.0,9260.95,9631.39,64000],["2025-07-15",9538.78,9816.61,9538.78,9724.0,81000],["2025-07-16",9816.61,9816.61,9631.39,9631.39,28500],["2025-07-17",9724.0,9816.61,9446.17,9816.61,40300],["2025-07-18",9538.78,10001.83,9538.78,9909.22,116400],["2025-07-21",10279.66,11205.75,10279.66,11205.75,429100],["2025-07-22",12224.46,12224.46,11020.53,11298.36,204300],["2025-07-23",11205.75,12317.07,11205.75,11761.41,232500],["2025-07-24",11761.41,12224.46,11298.36,12224.46,185700],["2025-07-25",12317.07,13150.55,12224.46,12502.29,170000],["2025-07-28",12965.33,13243.16,12872.72,13057.94,398500],["2025-07-29",13150.55,13428.38,12687.5,12780.11,1175700],["2025-07-30",12687.5,13891.43,12687.5,13057.94,179900],["2025-07-31",13243.16,13335.77,12780.11,13335.77,291900],["2025-08-01",13335.77,13798.82,13057.94,13520.99,172900],["2025-08-04",13520.99,13891.43,13428.38,13891.43,258400],["2025-08-05",13891.43,14169.26,13335.77,13706.21,178300],["2025-08-06",13243.16,14076.65,13243.16,13798.82,385000],["2025-08-07",13613.6,14089.6,13613.6,13994.4,116300],["2025-08-08",13994.4,14756.0,13994.4,14660.8,185500],["2025-08-11",14660.8,14756.0,14375.2,14470.4,66300],["2025-08-12",14470.4,15232.0,14375.2,15041.6,738600],["2025-08-13",14756.0,16184.0,14756.0,15041.6,94500],["2025-08-14",15136.8,15232.0,14375.2,14756.0,146900],["2025-08-15",14756.0,14756.0,13804.0,13994.4,123100],["2025-08-18",13994.4,15232.0,13994.4,14375.2,125300],["2025-08-19",14660.8,14660.8,13899.2,14470.4,74500],["2025-08-20",14470.4,14470.4,13613.6,14089.6,118400],["2025-08-21",13899.2,14280.0,13899.2,14280.0,52300],["2025-08-22",13899.2,13994.4,13232.8,13708.8,283100],["2025-08-25",13518.4,13518.4,13232.8,13328.0,57000],["2025-08-26",13328.0,13804.0,13232.8,13804.0,90200],["2025-08-27",14089.6,14089.6,13137.6,13232.8,111900],["2025-08-28",13328.0,13328.0,13232.8,13328.0,9700],["2025-08-29",13328.0,13518.4,13042.4,13518.4,55900],["2025-09-03",13708.8,13708.8,13232.8,13423.2,88100],["2025-09-04",13804.0,13804.0,13232.8,13328.0,302000],["2025-09-05",13804.0,13804.0,13232.8,13804.0,353600],["2025-09-08",13804.0,13899.2,13328.0,13613.6,373200],["2025-09-09",13423.2,13708.8,13328.0,13708.8,126000],["2025-09-10",13613.6,13899.2,13613.6,13804.0,84000],["2025-09-11",13804.0,14851.2,13328.0,14375.2,326400],["2025-09-12",14375.2,15612.8,14375.2,15422.4,275700],["2025-09-15",15612.8,16660.0,15612.8,16184.0,179500],["2025-09-16",16469.6,16469.6,15232.0,15708.0,162300],["2025-09-17",15232.0,15708.0,15232.0,15327.2,72300],["2025-09-18",15232.0,15708.0,15232.0,15517.6,30700],["2025-09-19",15422.4,16660.0,15422.4,15898.4,99300],["2025-09-22",16374.4,16374.4,15041.6,15517.6,134300],["2025-09-23",15232.0,15517.6,15041.6,15136.8,89800],["2025-09-24",15041.6,15517.6,14660.8,15232.0,81300],["2025-09-25",15327.2,15517.6,14756.0,15232.0,167400],["2025-09-26",15612.8,15993.6,14946.4,15136.8,65000],["2025-09-29",15422.4,15422.4,14660.8,15041.6,38500],["2025-09-30",14946.4,15136.8,14660.8,15136.8,224800],["2025-10-01",15232.0,15232.0,14660.8,15041.6,133200],["2025-10-02",15041.6,15708.0,14756.0,15136.8,105300],["2025-10-03",15327.2,15327.2,14756.0,15041.6,66700],["2025-10-06",14851.2,15327.2,14756.0,15136.8,134800],["2025-10-07",15136.8,15422.4,14946.4,15327.2,135300],["2025-10-08",15612.8,16469.6,15136.8,15327.2,21300],["2025-10-09",15803.2,15803.2,15136.8,15327.2,29700],["2025-10-10",15612.8,15708.0,15232.0,15708.0,95700],["2025-10-13",15708.0,15803.2,15422.4,15708.0,46500],["2025-10-14",15612.8,15993.6,15422.4,15708.0,60500],["2025-10-15",15803.2,16088.8,15708.0,15898.4,69300],["2025-10-16",16184.0,16184.0,15708.0,15993.6,37600],["2025-10-17",16088.8,16469.6,15612.8,15993.6,167400],["2025-10-20",15898.4,16564.8,13518.4,14756.0,276500],["2025-10-21",13804.0,15136.8,13804.0,14756.0,57700],["2025-10-22",15041.6,15803.2,14660.8,15422.4,241800],["2025-10-23",15041.6,15803.2,15041.6,15422.4,42400],["2025-10-24",15327.2,15612.8,14851.2,15136.8,56200],["2025-10-27",15136.8,15232.0,14280.0,15041.6,70500],["2025-10-28",14756.0,14756.0,14184.8,14470.4,198600],["2025-10-29",14470.4,14756.0,14184.8,14565.6,249500],["2025-10-30",14565.6,15232.0,14375.2,14851.2,104600],["2025-10-31",14851.2,14946.4,14089.6,14756.0,251700],["2025-11-03",14375.2,14660.8,14184.8,14470.4,143900],["2025-11-04",15232.0,15708.0,14089.6,14375.2,82500],["2025-11-05",14280.0,14470.4,14184.8,14184.8,75500],["2025-11-06",14375.2,14470.4,14184.8,14470.4,74000],["2025-11-07",14280.0,14851.2,14280.0,14565.6,98300],["2025-11-10",14565.6,14946.4,14184.8,14565.6,51000],["2025-11-11",14470.4,14756.0,14375.2,14375.2,68900],["2025-11-12",14470.4,15422.4,14470.4,14946.4,238200],["2025-11-13",15041.6,15232.0,14851.2,15041.6,44200],["2025-11-14",14851.2,15041.6,14660.8,14946.4,64500],["2025-11-17",14851.2,15136.8,14851.2,15041.6,50400],["2025-11-18",15041.6,15041.6,14756.0,15041.6,52400],["2025-11-19",14946.4,15136.8,14946.4,15041.6,17100],["2025-11-20",14946.4,15612.8,14946.4,15041.6,27700],["2025-11-21",15041.6,15041.6,14660.8,15041.6,23700],["2025-11-24",15041.6,16184.0,15041.6,15517.6,284200],["2025-11-25",15517.6,15517.6,15136.8,15232.0,34100],["2025-11-26",15232.0,15517.6,15041.6,15327.2,96500],["2025-11-27",15422.4,15517.6,15041.6,15327.2,63300],["2025-11-28",15232.0,15232.0,14756.0,15136.8,102900],["2025-12-01",15232.0,16184.0,14756.0,15612.8,170800],["2025-12-02",15612.8,15612.8,15232.0,15612.8,41100],["2025-12-03",15517.6,15993.6,15517.6,15708.0,228400],["2025-12-04",15612.8,16660.0,15612.8,16279.2,261100],["2025-12-05",16279.2,16469.6,15803.2,16088.8,56300],["2025-12-08",16088.8,16660.0,15708.0,16088.8,93600],["2025-12-09",15993.6,16374.4,15708.0,15993.6,93900],["2025-12-10",15803.2,16660.0,15708.0,16184.0,197900],["2025-12-11",16374.4,16660.0,16088.8,16374.4,30100],["2025-12-12",16469.6,17992.8,16184.0,17136.0,411600],["2025-12-15",17040.8,17136.0,16374.4,16755.2,114500],["2025-12-16",16660.0,18088.0,16469.6,16755.2,323900],["2025-12-17",17136.0,17136.0,16374.4,16755.2,162800],["2025-12-18",16755.2,16755.2,16088.8,16184.0,203500],["2025-12-19",16184.0,16279.2,15327.2,15517.6,323400],["2025-12-22",15708.0,16279.2,15612.8,15993.6,147900],["2025-12-23",16088.8,16088.8,15612.8,15898.4,155300],["2025-12-24",15803.2,16088.8,15422.4,15708.0,51000],["2025-12-25",15612.8,16374.4,15612.8,15708.0,158700],["2025-12-26",15803.2,16184.0,15708.0,16184.0,92800],["2025-12-29",16279.2,16755.2,16279.2,16755.2,138300],["2025-12-30",17040.8,17231.2,15993.6,15993.6,126700],["2025-12-31",15993.6,16469.6,15517.6,16469.6,319500],["2026-01-05",16564.8,16564.8,15612.8,15898.4,66400],["2026-01-06",16184.0,16184.0,15327.2,15327.2,90400],["2026-01-07",15708.0,15803.2,14946.4,15612.8,381900],["2026-01-08",15708.0,15803.2,15232.0,15612.8,123200],["2026-01-09",15517.6,15517.6,14280.0,15517.6,187900],["2026-01-12",15612.8,15612.8,15041.6,15517.6,95500],["2026-01-13",15232.0,15708.0,15232.0,15612.8,53100],["2026-01-14",15517.6,15898.4,15422.4,15612.8,48200],["2026-01-15",15898.4,16088.8,15517.6,15803.2,50100],["2026-01-16",15898.4,16279.2,15898.4,15993.6,97600],["2026-01-19",16184.0,16184.0,15708.0,16088.8,15900],["2026-01-20",16088.8,16755.2,15612.8,16088.8,70500],["2026-01-21",15898.4,16088.8,15708.0,15898.4,7800],["2026-01-22",15517.6,16374.4,15517.6,15898.4,108100],["2026-01-23",15898.4,15898.4,15612.8,15898.4,10100],["2026-01-26",16088.8,16660.0,15517.6,16088.8,21700],["2026-01-27",16088.8,16088.8,15422.4,15898.4,35300],["2026-01-28",15708.0,15803.2,15422.4,15517.6,34200],["2026-01-29",15327.2,15803.2,15327.2,15708.0,45300],["2026-01-30",16184.0,16184.0,15517.6,15803.2,112700],["2026-02-02",15612.8,15803.2,15232.0,15517.6,28900],["2026-02-03",15612.8,16088.8,15422.4,15708.0,92800],["2026-02-04",15708.0,15993.6,15517.6,15612.8,13200],["2026-02-05",15612.8,15803.2,15327.2,15612.8,44500],["2026-02-06",15232.0,15612.8,15232.0,15517.6,99000],["2026-02-09",15327.2,15803.2,15327.2,15422.4,48900],["2026-02-10",15612.8,15898.4,15232.0,15612.8,59100],["2026-02-11",15232.0,15612.8,15232.0,15517.6,32000],["2026-02-12",15422.4,15993.6,15327.2,15327.2,30600],["2026-02-13",15327.2,15803.2,15232.0,15803.2,16700],["2026-02-23",15708.0,16469.6,15612.8,15993.6,20600],["2026-02-24",13708.8,15803.2,13708.8,15232.0,25200],["2026-02-25",15232.0,15612.8,15232.0,15232.0,34900],["2026-02-26",15422.4,15517.6,15232.0,15422.4,32400],["2026-02-27",15422.4,16184.0,15422.4,15708.0,62300],["2026-03-02",15612.8,15898.4,14946.4,15517.6,79800],["2026-03-03",15517.6,15898.4,15517.6,15898.4,137500],["2026-03-04",15898.4,16469.6,15708.0,15993.6,132100],["2026-03-05",15612.8,16088.8,15612.8,16088.8,19100],["2026-03-06",15803.2,16660.0,15232.0,15993.6,47700],["2026-03-09",15232.0,15232.0,13328.0,13518.4,195100],["2026-03-10",14184.8,15327.2,14184.8,15041.6,13600],["2026-03-11",15232.0,15612.8,14756.0,15232.0,25700],["2026-03-12",15422.4,15422.4,14660.8,14946.4,12000],["2026-03-13",15041.6,15517.6,14660.8,15136.8,17000],["2026-03-16",15327.2,15327.2,14756.0,15041.6,38300],["2026-03-17",15136.8,15612.8,14851.2,15232.0,30100],["2026-03-18",15232.0,15612.8,15041.6,15136.8,14600],["2026-03-19",14756.0,15232.0,14756.0,14946.4,8300],["2026-03-20",15422.4,15422.4,14756.0,15232.0,8700],["2026-03-23",14851.2,15612.8,14851.2,15136.8,62200],["2026-03-24",15517.6,15803.2,15232.0,15803.2,33900],["2026-03-25",15708.0,15898.4,15422.4,15708.0,25200],["2026-03-26",15898.4,16850.4,15898.4,16088.8,64700],["2026-03-27",16564.8,16564.8,15803.2,16279.2,20700],["2026-03-30",15708.0,16088.8,15422.4,15898.4,27800],["2026-03-31",15898.4,15898.4,15422.4,15708.0,143900],["2026-04-01",15517.6,15708.0,15517.6,15708.0,10100],["2026-04-02",15422.4,15803.2,15327.2,15803.2,6400],["2026-04-03",15517.6,15612.8,15232.0,15232.0,25400],["2026-04-06",15517.6,15517.6,14660.8,15232.0,22400],["2026-04-07",14565.6,15422.4,14470.4,15232.0,71700],["2026-04-08",14565.6,15422.4,12756.8,14280.0,86100],["2026-04-09",14375.2,14375.2,13804.0,13899.2,86600],["2026-04-10",13899.2,14089.6,13804.0,14089.6,108900],["2026-04-13",13994.4,13994.4,13137.6,13137.6,207700],["2026-04-14",13328.0,13423.2,13232.8,13328.0,96600],["2026-04-15",13518.4,13994.4,13328.0,13518.4,68300],["2026-04-16",13804.0,13804.0,13328.0,13328.0,83100],["2026-04-17",13232.8,13423.2,13137.6,13328.0,57300],["2026-04-20",13328.0,13518.4,13137.6,13423.2,14000],["2026-04-21",13518.4,14375.2,13518.4,14184.8,111400],["2026-04-22",14089.6,14089.6,13708.8,13804.0,34100],["2026-04-23",13613.6,13804.0,13328.0,13613.6,83600],["2026-04-24",13899.2,13899.2,13328.0,13518.4,25700],["2026-04-28",13518.4,13518.4,12947.2,13042.4,19100],["2026-04-29",13232.8,13518.4,12947.2,13518.4,30600],["2026-05-04",13804.0,13804.0,13328.0,13423.2,155000],["2026-05-05",13423.2,13518.4,13232.8,13328.0,38900],["2026-05-06",13613.6,13613.6,13232.8,13328.0,9700],["2026-05-07",13423.2,13423.2,13232.8,13328.0,68200],["2026-05-08",13328.0,13328.0,13137.6,13328.0,12700],["2026-05-11",13804.0,13899.2,13232.8,13232.8,15400],["2026-05-12",13518.4,13518.4,13232.8,13518.4,8800],["2026-05-13",13137.6,13328.0,12852.0,13328.0,67800],["2026-05-14",13042.4,13232.8,12947.2,13232.8,18200],["2026-05-15",13042.4,13042.4,12947.2,12947.2,32000],["2026-05-18",13042.4,13042.4,12947.2,12947.2,10100],["2026-05-19",12947.2,13137.6,12947.2,12947.2,33800],["2026-05-20",12947.2,13042.4,12756.8,12947.2,24400],["2026-05-21",12947.2,13708.8,12852.0,13328.0,36500],["2026-05-22",13328.0,13518.4,13328.0,13328.0,12400],["2026-05-25",13232.8,13423.2,13232.8,13423.2,4000],["2026-05-26",13328.0,13328.0,13137.6,13328.0,10000],["2026-05-27",13328.0,13328.0,13232.8,13328.0,13800],["2026-05-28",13328.0,13328.0,13232.8,13232.8,2200],["2026-05-29",13328.0,13328.0,13232.8,13232.8,700],["2026-06-01",13137.6,13137.6,12852.0,13137.6,13300],["2026-06-02",12947.2,12947.2,12947.2,12947.2,1500],["2026-06-03",12947.2,12947.2,12852.0,12852.0,6700],["2026-06-04",12852.0,13042.4,12852.0,13042.4,7600],["2026-06-05",13042.4,13042.4,12756.8,12947.2,13300],["2026-06-08",12852.0,12852.0,12661.6,12852.0,12900],["2026-06-09",12661.6,12756.8,12661.6,12756.8,7500],["2026-06-10",12661.6,12947.2,12661.6,12756.8,15700],["2026-06-11",12852.0,12852.0,12566.4,12852.0,8900],["2026-06-12",12661.6,14470.4,12661.6,12661.6,9900],["2026-06-15",12947.2,12947.2,12947.2,12947.2,200],["2026-06-16",12756.8,13137.6,12756.8,13042.4,1200],["2026-06-17",12852.0,12852.0,12661.6,12661.6,12000],["2026-06-18",12947.2,12947.2,12947.2,12947.2,200],["2026-06-19",12947.2,12947.2,12947.2,12947.2,0],["2026-06-22",12661.6,12756.8,12661.6,12661.6,2700],["2026-06-23",12947.2,13613.6,12661.6,12947.2,700],["2026-06-24",12756.8,13232.8,12661.6,12852.0,2500],["2026-06-25",13042.4,13042.4,12661.6,13042.4,3000],["2026-06-26",13232.8,13232.8,12661.6,12756.8,16000],["2026-06-29",12756.8,13042.4,12661.6,13042.4,3800],["2026-06-30",12756.8,13042.4,12756.8,13042.4,20500],["2026-07-01",13232.8,13518.4,13232.8,13518.4,1000],["2026-07-02",13518.4,13804.0,12852.0,13423.2,1100],["2026-07-03",12947.2,13137.6,12756.8,12852.0,13000],["2026-07-06",13232.8,13518.4,12756.8,12756.8,2000],["2026-07-07",12756.8,12756.8,12661.6,12756.8,12800],["2026-07-08",12852.0,12852.0,12566.4,12661.6,94300],["2026-07-09",12852.0,13042.4,12852.0,13042.4,500],["2026-07-10",12661.6,12852.0,12471.2,12852.0,24500],["2026-07-13",12471.2,12661.6,12376.0,12471.2,1500],["2026-07-14",12566.4,12661.6,12280.8,12471.2,74500],["2026-07-15",12852.0,13613.6,12852.0,13613.6,900],["2026-07-16",12376.0,12376.0,12185.6,12280.8,22100],["2026-07-17",12280.8,12280.8,12185.6,12280.8,6800],["2026-07-20",12185.6,12376.0,11804.8,11804.8,10400],["2026-07-21",12090.4,13518.4,11900.0,12756.8,137400],["2026-07-22",12852.0,13137.6,12566.4,12566.4,6600],["2026-07-23",12376.0,12661.6,11995.2,12661.6,15700],["2026-07-24",12947.2,13328.0,12280.8,12280.8,13000],["2026-07-27",12376.0,12661.6,12185.6,12376.0,14900],["2026-07-28",12280.8,12280.8,12090.4,12280.8,52500],["2026-07-29",12280.8,12280.8,12185.6,12185.6,7000],["2026-07-30",12280.8,12566.4,12185.6,12566.4,9600],["2026-07-31",12471.2,12756.8,12376.0,12661.6,73900],["2026-08-03",12756.8,12756.8,12280.8,12280.8,37700],["2026-08-04",12566.4,12852.0,12376.0,12852.0,199400],["2026-08-05",13042.4,13042.4,12756.8,12852.0,40000],["2026-08-06",12852.0,12852.0,12471.2,12471.2,45100],["2026-08-07",12471.2,12566.4,12376.0,12376.0,43400],["2026-08-10",12280.8,12376.0,12185.6,12376.0,13100],["2026-08-11",12376.0,12376.0,12090.4,12090.4,24400],["2026-08-12",12090.4,12471.2,11995.2,12376.0,47300],["2026-08-13",12280.8,12471.2,12185.6,12376.0,17900],["2026-08-14",12185.6,12280.8,12185.6,12280.8,99900],["2026-08-17",12185.6,12185.6,12090.4,12090.4,13600],["2026-08-18",12185.6,12280.8,12090.4,12280.8,7800],["2026-08-19",12185.6,12376.0,12090.4,12376.0,8600],["2026-08-20",12376.0,12376.0,12376.0,12376.0,400],["2026-08-21",12376.0,12471.2,12376.0,12471.2,9400],["2026-08-24",12376.0,12376.0,12280.8,12376.0,5000],["2026-08-25",12471.2,12471.2,12376.0,12376.0,2600],["2026-08-26",12376.0,12376.0,12280.8,12376.0,4200],["2026-08-27",12280.8,12376.0,12185.6,12376.0,1100],["2026-08-28",12185.6,12185.6,11900.0,12185.6,76800],["2026-09-03",11995.2,12185.6,11995.2,12185.6,1200],["2026-09-04",11995.2,12185.6,11900.0,12185.6,30300],["2026-09-07",11995.2,12376.0,11995.2,12185.6,5900],["2026-09-08",12185.6,12185.6,11995.2,12185.6,10200],["2026-09-09",12280.8,12280.8,12090.4,12280.8,2800],["2026-09-10",11995.2,12185.6,11995.2,12185.6,3000],["2026-09-11",11995.2,12090.4,11804.8,11900.0,15500],["2026-09-14",11600.0,12200.0,11500.0,11900.0,6300],["2026-09-15",11200.0,11800.0,11200.0,11800.0,1200],["2026-09-16",11800.0,11800.0,11500.0,11500.0,1000],["2026-09-17",11700.0,11800.0,11300.0,11800.0,19900],["2026-09-18",11900.0,11900.0,11400.0,11800.0,2800],["2026-09-21",11500.0,11600.0,11500.0,11600.0,2800],["2026-09-22",11500.0,11700.0,11400.0,11600.0,3700],["2026-09-23",11500.0,11500.0,11200.0,11200.0,57200],["2026-09-24",11500.0,11500.0,11400.0,11400.0,200],["2026-09-25",11400.0,11500.0,11200.0,11500.0,6600],["2026-09-28",11300.0,11300.0,11000.0,11300.0,29400],["2026-09-29",11200.0,11200.0,11100.0,11200.0,14800],["2026-09-30",11100.0,11500.0,11100.0,11400.0,43500],["2026-10-01",11400.0,11400.0,11300.0,11400.0,21700],["2026-10-02",11400.0,11800.0,11400.0,11700.0,58700],["2026-10-05",11500.0,11800.0,11500.0,11500.0,8600],["2026-10-06",11500.0,11700.0,11200.0,11400.0,4900],["2026-10-07",11300.0,12000.0,11300.0,11900.0,48300],["2026-10-08",12100.0,12500.0,12100.0,12400.0,47900],["2026-10-09",12500.0,12600.0,12300.0,12500.0,35500],["2026-10-12",12500.0,13600.0,12500.0,13000.0,79600]]}