{"sym":"NBE","index":false,"bars":[["2017-08-21",4795.43,4795.43,4795.43,4795.43,0],["2017-08-22",4029.77,4029.77,4029.77,4029.77,15000],["2017-08-23",4029.77,4029.77,4029.77,4029.77,0],["2017-08-24",3828.28,3828.28,3828.28,3828.28,500],["2017-08-25",3626.8,3626.8,3626.8,3626.8,5000],["2017-08-28",3626.8,3626.8,3626.8,3626.8,1200],["2017-08-29",3626.8,3626.8,3626.8,3626.8,0],["2017-08-30",3626.8,3626.8,3626.8,3626.8,0],["2017-08-31",3425.31,3707.39,3425.31,3707.39,2400],["2017-09-01",3626.8,3626.8,3626.8,3626.8,200],["2017-09-05",3546.2,3546.2,3546.2,3546.2,300],["2017-09-06",3465.6,3465.6,3465.6,3465.6,200],["2017-09-07",3465.6,3465.6,3465.6,3465.6,0],["2017-09-08",3425.31,3425.31,3425.31,3425.31,1000],["2017-09-11",3385.01,3385.01,3385.01,3385.01,119000],["2017-09-12",2941.73,2941.73,2941.73,2941.73,800],["2017-09-13",3264.12,3264.12,3223.82,3264.12,142000],["2017-09-14",3264.12,3264.12,3264.12,3264.12,0],["2017-09-15",3264.12,3264.12,3264.12,3264.12,0],["2017-09-18",2820.84,2820.84,2780.54,2780.54,600],["2017-09-19",2820.84,2820.84,2820.84,2820.84,0],["2017-09-20",2820.84,2820.84,2820.84,2820.84,0],["2017-09-21",2820.84,2820.84,2820.84,2820.84,0],["2017-09-22",2820.84,2820.84,2820.84,2820.84,0],["2017-09-25",3223.82,3223.82,3223.82,3223.82,600],["2017-09-26",3264.12,3304.41,3264.12,3304.41,8500],["2017-09-27",3304.41,3304.41,3304.41,3304.41,100],["2017-09-28",3304.41,3304.41,3304.41,3304.41,23200],["2017-09-29",3304.41,3344.71,3304.41,3344.71,2400],["2017-10-02",3304.41,3304.41,3264.12,3264.12,62000],["2017-10-03",3304.41,3304.41,3304.41,3304.41,700],["2017-10-04",3304.41,3304.41,3304.41,3304.41,0],["2017-10-05",3304.41,3304.41,3304.41,3304.41,0],["2017-10-06",3304.41,3304.41,3304.41,3304.41,0],["2017-10-09",2861.14,3143.22,2820.84,3143.22,22600],["2017-10-10",3062.63,3062.63,3062.63,3062.63,19600],["2017-10-11",3062.63,3062.63,3062.63,3062.63,25000],["2017-10-12",3062.63,3062.63,3062.63,3062.63,13500],["2017-10-13",3062.63,3062.63,3062.63,3062.63,0],["2017-10-16",3062.63,3062.63,3062.63,3062.63,0],["2017-10-17",3102.93,3102.93,3062.63,3062.63,35000],["2017-10-18",3062.63,3062.63,3062.63,3062.63,0],["2017-10-19",3062.63,3062.63,3062.63,3062.63,0],["2017-10-20",3062.63,3062.63,3062.63,3062.63,0],["2017-10-23",3102.93,3102.93,3102.93,3102.93,400],["2017-10-24",3102.93,3102.93,3102.93,3102.93,0],["2017-10-25",3102.93,3143.22,3102.93,3102.93,28000],["2017-10-26",3102.93,3102.93,3102.93,3102.93,17000],["2017-10-27",3102.93,3102.93,3102.93,3102.93,9900],["2017-10-30",3102.93,3143.22,3102.93,3102.93,10300],["2017-10-31",3102.93,3102.93,3102.93,3102.93,700],["2017-11-01",3102.93,3102.93,3102.93,3102.93,0],["2017-11-02",3102.93,3102.93,3102.93,3102.93,0],["2017-11-03",3102.93,3102.93,3102.93,3102.93,0],["2017-11-06",3102.93,3102.93,3102.93,3102.93,0],["2017-11-07",3102.93,3102.93,3102.93,3102.93,0],["2017-11-08",3102.93,3102.93,3102.93,3102.93,0],["2017-11-09",3102.93,3102.93,3102.93,3102.93,0],["2017-11-10",3102.93,3102.93,3102.93,3102.93,0],["2017-11-13",2699.95,2699.95,2699.95,2699.95,7700],["2017-11-14",2820.84,2820.84,2820.84,2820.84,7300],["2017-11-15",2820.84,2820.84,2820.84,2820.84,0],["2017-11-16",2820.84,2820.84,2820.84,2820.84,0],["2017-11-17",2820.84,2820.84,2820.84,2820.84,0],["2017-11-20",2820.84,2820.84,2820.84,2820.84,0],["2017-11-21",2820.84,2820.84,2820.84,2820.84,0],["2017-11-22",2820.84,2820.84,2820.84,2820.84,0],["2017-11-23",3223.82,3223.82,3223.82,3223.82,100],["2017-11-24",3223.82,3223.82,3223.82,3223.82,0],["2017-11-27",3223.82,3223.82,3223.82,3223.82,0],["2017-11-28",3223.82,3223.82,3223.82,3223.82,0],["2017-11-29",3223.82,3223.82,3223.82,3223.82,1900],["2017-11-30",3626.8,3626.8,3626.8,3626.8,1000],["2017-12-01",3626.8,3626.8,3626.8,3626.8,0],["2017-12-04",3626.8,3626.8,3626.8,3626.8,0],["2017-12-05",3626.8,3626.8,3626.8,3626.8,0],["2017-12-06",3626.8,3626.8,3626.8,3626.8,0],["2017-12-07",3626.8,3626.8,3626.8,3626.8,0],["2017-12-08",3949.18,3949.18,3949.18,3949.18,100],["2017-12-11",3949.18,3949.18,3949.18,3949.18,0],["2017-12-12",3949.18,3949.18,3949.18,3949.18,0],["2017-12-13",3949.18,3949.18,3949.18,3949.18,0],["2017-12-14",3949.18,3949.18,3949.18,3949.18,0],["2017-12-15",3949.18,3949.18,3949.18,3949.18,0],["2017-12-18",3949.18,3949.18,3949.18,3949.18,0],["2017-12-19",3385.01,3385.01,3385.01,3385.01,100],["2017-12-20",3385.01,3385.01,3385.01,3385.01,0],["2017-12-21",3385.01,3385.01,3385.01,3385.01,0],["2017-12-22",3385.01,3385.01,3385.01,3385.01,0],["2017-12-25",2901.44,2901.44,2901.44,2901.44,100],["2017-12-26",2901.44,2901.44,2901.44,2901.44,0],["2017-12-27",2901.44,2901.44,2901.44,2901.44,0],["2017-12-28",2901.44,2901.44,2901.44,2901.44,0],["2017-12-29",2538.76,2538.76,2538.76,2538.76,100],["2018-01-02",2538.76,2538.76,2538.76,2538.76,0],["2018-01-03",2216.38,2216.38,2216.38,2216.38,100],["2018-01-04",2216.38,2216.38,2216.38,2216.38,0],["2018-01-05",2216.38,2216.38,2216.38,2216.38,0],["2018-01-08",2216.38,2216.38,2216.38,2216.38,0],["2018-01-09",2216.38,2216.38,2216.38,2216.38,0],["2018-01-10",2216.38,2216.38,2216.38,2216.38,0],["2018-01-11",2216.38,2216.38,2216.38,2216.38,0],["2018-01-12",2216.38,2216.38,2216.38,2216.38,0],["2018-01-15",1974.59,1974.59,1974.59,1974.59,100],["2018-01-16",1974.59,1974.59,1974.59,1974.59,0],["2018-01-17",1813.4,1813.4,1813.4,1813.4,100],["2018-01-18",2055.18,2055.18,2055.18,2055.18,100],["2018-01-19",2055.18,2055.18,2055.18,2055.18,0],["2018-01-22",2055.18,2055.18,2055.18,2055.18,0],["2018-01-23",2337.27,2337.27,2337.27,2337.27,100],["2018-01-24",2337.27,2337.27,2337.27,2337.27,0],["2018-01-25",2337.27,2337.27,2337.27,2337.27,0],["2018-01-26",2337.27,2337.27,2337.27,2337.27,0],["2018-01-29",2337.27,2337.27,2337.27,2337.27,0],["2018-01-30",2337.27,2337.27,2337.27,2337.27,0],["2018-01-31",2659.65,2659.65,2458.16,2458.16,34000],["2018-02-01",2538.76,2538.76,2538.76,2538.76,6000],["2018-02-02",2538.76,2538.76,2538.76,2538.76,0],["2018-02-05",2538.76,2538.76,2538.76,2538.76,0],["2018-02-06",2901.44,2901.44,2901.44,2901.44,100],["2018-02-07",2901.44,2901.44,2901.44,2901.44,0],["2018-02-08",2538.76,2538.76,2538.76,2538.76,30000],["2018-02-09",2538.76,2538.76,2538.76,2538.76,0],["2018-02-12",2538.76,2538.76,2538.76,2538.76,0],["2018-02-13",2538.76,2538.76,2538.76,2538.76,0],["2018-02-21",2538.76,2538.76,2538.76,2538.76,0],["2018-02-22",2216.38,2216.38,2216.38,2216.38,10100],["2018-02-23",2216.38,2216.38,2216.38,2216.38,0],["2018-02-26",2216.38,2216.38,2216.38,2216.38,0],["2018-02-27",2216.38,2216.38,2216.38,2216.38,0],["2018-02-28",2216.38,2216.38,2216.38,2216.38,0],["2018-03-01",2216.38,2216.38,2216.38,2216.38,0],["2018-03-02",2216.38,2216.38,2216.38,2216.38,0],["2018-03-05",2216.38,2216.38,2216.38,2216.38,0],["2018-03-06",2216.38,2216.38,2216.38,2216.38,0],["2018-03-07",2216.38,2216.38,2216.38,2216.38,0],["2018-03-08",2216.38,2216.38,2216.38,2216.38,0],["2018-03-09",2216.38,2216.38,2216.38,2216.38,0],["2018-03-12",2216.38,2216.38,2216.38,2216.38,0],["2018-03-13",2216.38,2216.38,2216.38,2216.38,0],["2018-03-14",2216.38,2216.38,2216.38,2216.38,0],["2018-03-15",2216.38,2216.38,2216.38,2216.38,0],["2018-03-16",2216.38,2216.38,2216.38,2216.38,0],["2018-03-19",2216.38,2216.38,2216.38,2216.38,0],["2018-03-20",2216.38,2216.38,2216.38,2216.38,0],["2018-03-21",2216.38,2216.38,2216.38,2216.38,0],["2018-03-22",2216.38,2216.38,2216.38,2216.38,0],["2018-03-23",2216.38,2216.38,2216.38,2216.38,0],["2018-03-26",2216.38,2216.38,2216.38,2216.38,0],["2018-03-27",2216.38,2216.38,2216.38,2216.38,0],["2018-03-28",2216.38,2216.38,2216.38,2216.38,0],["2018-03-29",2216.38,2216.38,2216.38,2216.38,0],["2018-03-30",2216.38,2216.38,2216.38,2216.38,0],["2018-04-02",3102.93,3102.93,3102.93,3102.93,200],["2018-04-03",3102.93,3102.93,3102.93,3102.93,0],["2018-04-04",3102.93,3102.93,3102.93,3102.93,0],["2018-04-05",3102.93,3102.93,3102.93,3102.93,0],["2018-04-06",3102.93,3102.93,3102.93,3102.93,0],["2018-04-09",3102.93,3102.93,3102.93,3102.93,0],["2018-04-10",3102.93,3102.93,3102.93,3102.93,0],["2018-04-11",3102.93,3102.93,3102.93,3102.93,0],["2018-04-12",3102.93,3102.93,3102.93,3102.93,0],["2018-04-13",3102.93,3102.93,3102.93,3102.93,0],["2018-04-16",3102.93,3102.93,3102.93,3102.93,0],["2018-04-17",3102.93,3102.93,3102.93,3102.93,0],["2018-04-18",3143.22,3143.22,3143.22,3143.22,100],["2018-04-19",3143.22,3143.22,3143.22,3143.22,0],["2018-04-20",3143.22,3143.22,3143.22,3143.22,0],["2018-04-23",3143.22,3143.22,3143.22,3143.22,0],["2018-04-24",3143.22,3143.22,3143.22,3143.22,0],["2018-04-26",3143.22,3143.22,3143.22,3143.22,3000],["2018-04-27",3143.22,3143.22,3143.22,3143.22,0],["2018-05-02",3546.2,3546.2,3546.2,3546.2,5100],["2018-05-03",3546.2,3546.2,3546.2,3546.2,100],["2018-05-04",3546.2,3546.2,3546.2,3546.2,0],["2018-05-07",3546.2,3546.2,3546.2,3546.2,0],["2018-05-08",3546.2,3546.2,3546.2,3546.2,0],["2018-05-09",3546.2,3546.2,3546.2,3546.2,0],["2018-05-10",3546.2,3546.2,3546.2,3546.2,0],["2018-05-11",3546.2,3546.2,3546.2,3546.2,0],["2018-05-14",3546.2,3546.2,3546.2,3546.2,400],["2018-05-15",3546.2,3546.2,3546.2,3546.2,0],["2018-05-16",3546.2,3546.2,3546.2,3546.2,0],["2018-05-17",3091.56,3091.56,3091.56,3091.56,100],["2018-05-18",3091.56,3091.56,3091.56,3091.56,0],["2018-05-21",3091.56,3091.56,3091.56,3091.56,0],["2018-05-22",2727.85,2727.85,2727.85,2727.85,100],["2018-05-23",2727.85,2727.85,2727.85,2727.85,0],["2018-05-24",2727.85,2727.85,2727.85,2727.85,0],["2018-05-25",3137.02,3137.02,3137.02,3137.02,100],["2018-05-28",3137.02,3137.02,3137.02,3137.02,0],["2018-05-29",3137.02,3137.02,3137.02,3137.02,0],["2018-05-30",3137.02,3137.02,3137.02,3137.02,0],["2018-05-31",3137.02,3137.02,3137.02,3137.02,0],["2018-06-01",3137.02,3137.02,3137.02,3137.02,0],["2018-06-04",3137.02,3137.02,3137.02,3137.02,0],["2018-06-05",3137.02,3137.02,3137.02,3137.02,0],["2018-06-06",3137.02,3137.02,3137.02,3137.02,0],["2018-06-07",3137.02,3137.02,3137.02,3137.02,0],["2018-06-08",3137.02,3137.02,3137.02,3137.02,0],["2018-06-11",3137.02,3137.02,3137.02,3137.02,0],["2018-06-12",3137.02,3137.02,3137.02,3137.02,0],["2018-06-13",3137.02,3137.02,3137.02,3137.02,0],["2018-06-14",3137.02,3137.02,3137.02,3137.02,0],["2018-06-15",3137.02,3137.02,3137.02,3137.02,0],["2018-06-18",3137.02,3137.02,3137.02,3137.02,0],["2018-06-19",3137.02,3137.02,3137.02,3137.02,0],["2018-06-20",3137.02,3137.02,3137.02,3137.02,0],["2018-06-21",3137.02,3137.02,3137.02,3137.02,0],["2018-06-22",3137.02,3137.02,3137.02,3137.02,2800],["2018-06-25",2773.31,3137.02,2773.31,3137.02,200],["2018-06-26",2955.17,2955.17,2955.17,2955.17,0],["2018-06-27",2955.17,2955.17,2955.17,2955.17,0],["2018-06-28",3000.63,3000.63,3000.63,3000.63,3000],["2018-06-29",3000.63,3000.63,3000.63,3000.63,0],["2018-07-02",3000.63,3000.63,3000.63,3000.63,0],["2018-07-03",3000.63,3000.63,3000.63,3000.63,0],["2018-07-04",3000.63,3000.63,3000.63,3000.63,0],["2018-07-05",3000.63,3000.63,3000.63,3000.63,0],["2018-07-06",3000.63,3000.63,3000.63,3000.63,0],["2018-07-09",3000.63,3000.63,3000.63,3000.63,0],["2018-07-10",3091.56,3091.56,3091.56,3091.56,5000],["2018-07-11",3182.49,3182.49,3182.49,3182.49,1000],["2018-07-12",3182.49,3182.49,3182.49,3182.49,0],["2018-07-13",3182.49,3182.49,3182.49,3182.49,0],["2018-07-16",3182.49,3182.49,3182.49,3182.49,0],["2018-07-17",3182.49,3182.49,3182.49,3182.49,0],["2018-07-18",3182.49,3182.49,3182.49,3182.49,0],["2018-07-19",3182.49,3182.49,3182.49,3182.49,0],["2018-07-20",3182.49,3182.49,3182.49,3182.49,4000],["2018-07-23",3227.95,3227.95,3227.95,3227.95,200],["2018-07-24",3637.13,3637.13,3637.13,3637.13,100],["2018-07-25",3091.56,3091.56,3091.56,3091.56,100],["2018-07-26",3091.56,3091.56,3091.56,3091.56,0],["2018-07-27",3091.56,3091.56,3091.56,3091.56,0],["2018-07-30",3091.56,3091.56,3091.56,3091.56,0],["2018-07-31",3091.56,3091.56,3091.56,3091.56,0],["2018-08-01",3091.56,3091.56,3091.56,3091.56,0],["2018-08-02",3000.63,3000.63,3000.63,3000.63,2300],["2018-08-03",3000.63,3000.63,3000.63,3000.63,0],["2018-08-06",3000.63,3000.63,3000.63,3000.63,0],["2018-08-07",3000.63,3000.63,3000.63,3000.63,0],["2018-08-08",3000.63,3000.63,3000.63,3000.63,0],["2018-08-09",3000.63,3000.63,3000.63,3000.63,0],["2018-08-10",3000.63,3000.63,3000.63,3000.63,0],["2018-08-13",3000.63,3000.63,3000.63,3000.63,0],["2018-08-14",3000.63,3000.63,3000.63,3000.63,0],["2018-08-15",3000.63,3000.63,3000.63,3000.63,0],["2018-08-16",3000.63,3000.63,3000.63,3000.63,0],["2018-08-17",3000.63,3000.63,3000.63,3000.63,0],["2018-08-20",3000.63,3000.63,3000.63,3000.63,0],["2018-08-21",2864.24,2864.24,2864.24,2864.24,6000],["2018-08-22",3091.56,3091.56,3091.56,3091.56,100],["2018-08-23",3091.56,3091.56,3091.56,3091.56,0],["2018-08-24",3091.56,3091.56,3091.56,3091.56,0],["2018-08-27",2773.31,3091.56,2773.31,3091.56,600],["2018-08-28",3046.09,3046.09,3046.09,3046.09,4000],["2018-08-29",3091.56,3137.02,3091.56,3091.56,400],["2018-08-30",3091.56,3091.56,3091.56,3091.56,0],["2018-08-31",3091.56,3091.56,3091.56,3091.56,0],["2018-09-04",3091.56,3091.56,3091.56,3091.56,0],["2018-09-05",3182.49,3182.49,3182.49,3182.49,1300],["2018-09-06",3182.49,3318.88,3182.49,3318.88,9000],["2018-09-07",3318.88,3318.88,3318.88,3318.88,100],["2018-09-10",3318.88,3318.88,3318.88,3318.88,0],["2018-09-11",3318.88,3318.88,3318.88,3318.88,0],["2018-09-12",3318.88,3318.88,3318.88,3318.88,0],["2018-09-13",3318.88,3318.88,3318.88,3318.88,0],["2018-09-14",3318.88,3318.88,3318.88,3318.88,0],["2018-09-17",3318.88,3318.88,3318.88,3318.88,0],["2018-09-18",3318.88,3318.88,3318.88,3318.88,0],["2018-09-19",3318.88,3318.88,3318.88,3318.88,0],["2018-09-20",2955.17,2955.17,2955.17,2955.17,100],["2018-09-21",3364.34,3364.34,3364.34,3364.34,100],["2018-09-24",3273.42,3637.13,3273.42,3637.13,6100],["2018-09-25",3637.13,3637.13,3637.13,3637.13,0],["2018-09-26",3137.02,3137.02,3137.02,3137.02,100],["2018-09-27",3591.66,3591.66,3591.66,3591.66,6100],["2018-09-28",3591.66,3591.66,3591.66,3591.66,0],["2018-10-01",3591.66,3591.66,3591.66,3591.66,2000],["2018-10-02",3591.66,3591.66,3591.66,3591.66,1000],["2018-10-03",3591.66,3591.66,3591.66,3591.66,10300],["2018-10-04",3227.95,3227.95,3227.95,3227.95,100],["2018-10-05",3682.59,3682.59,3591.66,3591.66,3600],["2018-10-08",3591.66,3591.66,3591.66,3591.66,500],["2018-10-09",3273.42,3273.42,3273.42,3273.42,100],["2018-10-10",3273.42,3273.42,3273.42,3273.42,0],["2018-10-11",3273.42,3273.42,3273.42,3273.42,0],["2018-10-12",3273.42,3273.42,3273.42,3273.42,0],["2018-10-15",3273.42,3273.42,3273.42,3273.42,0],["2018-10-16",3273.42,3273.42,3273.42,3273.42,0],["2018-10-17",3273.42,3273.42,3273.42,3273.42,0],["2018-10-18",3273.42,3273.42,3273.42,3273.42,0],["2018-10-19",3273.42,3273.42,3273.42,3273.42,0],["2018-10-22",3273.42,3273.42,3273.42,3273.42,0],["2018-10-23",3273.42,3273.42,3273.42,3273.42,0],["2018-10-24",3273.42,3273.42,3273.42,3273.42,0],["2018-10-25",3273.42,3273.42,3273.42,3273.42,0],["2018-10-26",3273.42,3273.42,3182.49,3273.42,5000],["2018-10-29",3273.42,3273.42,3273.42,3273.42,4000],["2018-10-30",3273.42,3273.42,3273.42,3273.42,3000],["2018-10-31",3273.42,3273.42,3273.42,3273.42,0],["2018-11-01",3273.42,3273.42,3273.42,3273.42,1000],["2018-11-02",3273.42,3273.42,3273.42,3273.42,7000],["2018-11-05",3273.42,3409.81,3273.42,3409.81,2100],["2018-11-06",3273.42,3273.42,3273.42,3273.42,0],["2018-11-07",3273.42,3273.42,3273.42,3273.42,0],["2018-11-08",3273.42,3273.42,3273.42,3273.42,0],["2018-11-09",3273.42,3273.42,3273.42,3273.42,0],["2018-11-12",3273.42,3273.42,3273.42,3273.42,0],["2018-11-13",3273.42,3273.42,3273.42,3273.42,0],["2018-11-14",3273.42,3273.42,3273.42,3273.42,0],["2018-11-15",2818.77,2818.77,2818.77,2818.77,100],["2018-11-16",3227.95,3227.95,2955.17,2955.17,1100],["2018-11-19",3000.63,3000.63,3000.63,3000.63,0],["2018-11-20",3000.63,3000.63,3000.63,3000.63,0],["2018-11-21",3000.63,3000.63,3000.63,3000.63,0],["2018-11-22",3000.63,3000.63,3000.63,3000.63,0],["2018-11-23",3000.63,3000.63,3000.63,3000.63,0],["2018-11-26",3409.81,3409.81,3409.81,3409.81,200],["2018-11-27",2955.17,2955.17,2955.17,2955.17,100],["2018-11-28",2955.17,2955.17,2955.17,2955.17,0],["2018-11-29",2955.17,2955.17,2955.17,2955.17,0],["2018-11-30",2636.92,3273.42,2636.92,3273.42,200],["2018-12-03",2545.99,2545.99,2545.99,2545.99,100],["2018-12-04",2545.99,2545.99,2545.99,2545.99,0],["2018-12-05",2545.99,2545.99,2545.99,2545.99,0],["2018-12-06",2545.99,2545.99,2545.99,2545.99,0],["2018-12-07",2545.99,2545.99,2545.99,2545.99,0],["2018-12-10",2545.99,2545.99,2545.99,2545.99,0],["2018-12-11",2545.99,2545.99,2545.99,2545.99,0],["2018-12-12",2545.99,2545.99,2545.99,2545.99,0],["2018-12-13",2545.99,2545.99,2545.99,2545.99,0],["2018-12-14",2909.7,2909.7,2909.7,2909.7,100],["2018-12-17",2500.53,2500.53,2500.53,2500.53,100],["2018-12-18",2500.53,2500.53,2500.53,2500.53,0],["2018-12-19",2500.53,2500.53,2500.53,2500.53,0],["2018-12-20",2500.53,2500.53,2500.53,2500.53,0],["2018-12-21",2500.53,2500.53,2500.53,2500.53,0],["2018-12-24",2500.53,2500.53,2500.53,2500.53,0],["2018-12-25",2500.53,2500.53,2500.53,2500.53,0],["2018-12-26",2500.53,2500.53,2500.53,2500.53,0],["2018-12-27",2500.53,2500.53,2500.53,2500.53,0],["2018-12-28",2500.53,2500.53,2500.53,2500.53,0],["2019-01-02",2500.53,2500.53,2500.53,2500.53,0],["2019-01-03",2500.53,2500.53,2500.53,2500.53,0],["2019-01-04",2500.53,2500.53,2500.53,2500.53,0],["2019-01-07",2864.24,2864.24,2864.24,2864.24,100],["2019-01-08",2864.24,2864.24,2864.24,2864.24,0],["2019-01-09",3273.42,3273.42,3273.42,3273.42,3600],["2019-01-10",3273.42,3273.42,3273.42,3273.42,0],["2019-01-11",3273.42,3273.42,3273.42,3273.42,0],["2019-01-14",3046.09,3409.81,3046.09,3046.09,5900],["2019-01-15",3046.09,3046.09,3046.09,3046.09,0],["2019-01-16",3046.09,3046.09,3046.09,3046.09,0],["2019-01-17",3046.09,3046.09,3046.09,3046.09,0],["2019-01-18",3046.09,3046.09,3046.09,3046.09,0],["2019-01-21",3091.56,3091.56,3091.56,3091.56,25000],["2019-01-22",3091.56,3091.56,3091.56,3091.56,0],["2019-01-23",3091.56,3091.56,3091.56,3091.56,0],["2019-01-24",3091.56,3091.56,3091.56,3091.56,0],["2019-01-25",3091.56,3091.56,3091.56,3091.56,0],["2019-01-28",3500.74,3500.74,3500.74,3500.74,5000],["2019-01-29",3455.27,3455.27,3046.09,3046.09,9000],["2019-01-30",3273.42,3273.42,3273.42,3273.42,0],["2019-01-31",3273.42,3273.42,3273.42,3273.42,0],["2019-02-01",3273.42,3273.42,3273.42,3273.42,0],["2019-02-11",2818.77,3546.2,2818.77,3546.2,300],["2019-02-12",3318.88,3318.88,3318.88,3318.88,0],["2019-02-13",2864.24,2864.24,2864.24,2864.24,100],["2019-02-14",3273.42,3273.42,3273.42,3273.42,100],["2019-02-15",3273.42,3273.42,3273.42,3273.42,0],["2019-02-18",3273.42,3273.42,3273.42,3273.42,0],["2019-02-19",3273.42,3273.42,3273.42,3273.42,0],["2019-02-20",3273.42,3273.42,3273.42,3273.42,0],["2019-02-21",3273.42,3273.42,3273.42,3273.42,0],["2019-02-22",3273.42,3273.42,3273.42,3273.42,0],["2019-02-25",2864.24,2864.24,2864.24,2864.24,100],["2019-02-26",3273.42,3273.42,3273.42,3273.42,100],["2019-02-27",3091.56,3091.56,3091.56,3091.56,100],["2019-02-28",3091.56,3091.56,2955.17,2955.17,6400],["2019-03-01",3091.56,3091.56,3091.56,3091.56,0],["2019-03-04",3091.56,3091.56,3091.56,3091.56,0],["2019-03-05",3091.56,3091.56,3091.56,3091.56,0],["2019-03-06",3091.56,3091.56,3091.56,3091.56,0],["2019-03-07",3091.56,3091.56,3091.56,3091.56,0],["2019-03-08",3091.56,3091.56,3091.56,3091.56,0],["2019-03-11",3091.56,3091.56,3091.56,3091.56,0],["2019-03-12",3091.56,3091.56,3091.56,3091.56,0],["2019-03-13",3546.2,3546.2,3546.2,3546.2,400],["2019-03-14",3046.09,3546.2,3046.09,3546.2,1200],["2019-03-15",3500.74,3500.74,3500.74,3500.74,0],["2019-03-18",3000.63,3137.02,3000.63,3137.02,7600],["2019-03-19",3137.02,3137.02,3137.02,3137.02,0],["2019-03-20",3137.02,3137.02,3137.02,3137.02,0],["2019-03-21",3137.02,3137.02,3137.02,3137.02,0],["2019-03-22",3409.81,3591.66,3409.81,3591.66,2000],["2019-03-25",3546.2,3546.2,3546.2,3546.2,0],["2019-03-26",3546.2,3546.2,3546.2,3546.2,0],["2019-03-27",3546.2,3546.2,3546.2,3546.2,0],["2019-03-28",3546.2,3546.2,3546.2,3546.2,20000],["2019-03-29",3546.2,3546.2,3546.2,3546.2,0],["2019-04-01",3394.22,3394.22,3394.22,3394.22,3500],["2019-04-02",3394.22,3394.22,3394.22,3394.22,0],["2019-04-03",3394.22,3394.22,3394.22,3394.22,0],["2019-04-04",3546.2,3546.2,3546.2,3546.2,1000],["2019-04-05",3546.2,3546.2,3546.2,3546.2,0],["2019-04-08",3546.2,3546.2,3546.2,3546.2,0],["2019-04-09",3799.5,3799.5,3799.5,3799.5,200],["2019-04-10",3799.5,3799.5,3799.5,3799.5,0],["2019-04-11",3242.24,3242.24,3242.24,3242.24,100],["2019-04-12",3546.2,3546.2,3546.2,3546.2,100],["2019-04-16",3546.2,3546.2,3546.2,3546.2,0],["2019-04-17",3546.2,3546.2,3546.2,3546.2,0],["2019-04-18",3546.2,3546.2,3546.2,3546.2,0],["2019-04-19",3546.2,3546.2,3546.2,3546.2,0],["2019-04-22",3951.48,3951.48,3951.48,3951.48,100],["2019-04-23",3394.22,3394.22,3394.22,3394.22,100],["2019-04-24",3394.22,3394.22,3394.22,3394.22,0],["2019-04-25",3394.22,3394.22,3394.22,3394.22,0],["2019-04-26",3394.22,3394.22,3394.22,3394.22,0],["2019-05-02",3394.22,3394.22,3394.22,3394.22,0],["2019-05-03",3394.22,3394.22,3394.22,3394.22,0],["2019-05-06",3394.22,3394.22,3394.22,3394.22,0],["2019-05-07",3394.22,3394.22,3394.22,3394.22,0],["2019-05-08",2887.62,3647.52,2887.62,3647.52,2600],["2019-05-09",3596.86,3596.86,3596.86,3596.86,0],["2019-05-10",3090.26,3090.26,3090.26,3090.26,100],["2019-05-13",3090.26,3090.26,3090.26,3090.26,0],["2019-05-14",3090.26,3090.26,3090.26,3090.26,0],["2019-05-15",3242.24,3242.24,3242.24,3242.24,1200],["2019-05-16",3698.18,3698.18,3698.18,3698.18,100],["2019-05-17",3242.24,3242.24,3242.24,3242.24,100],["2019-05-20",3242.24,3242.24,3242.24,3242.24,0],["2019-05-21",3242.24,3242.24,3242.24,3242.24,0],["2019-05-22",3242.24,3242.24,3242.24,3242.24,0],["2019-05-23",3546.2,3546.2,3546.2,3546.2,200],["2019-05-24",3546.2,3546.2,3546.2,3546.2,0],["2019-05-27",3799.5,3799.5,3799.5,3799.5,100],["2019-05-28",3343.56,3343.56,3343.56,3343.56,100],["2019-05-29",3343.56,3343.56,3343.56,3343.56,0],["2019-05-30",3343.56,3343.56,3343.56,3343.56,0],["2019-05-31",3546.2,3546.2,3546.2,3546.2,1000],["2019-06-03",3546.2,3546.2,3546.2,3546.2,0],["2019-06-04",3546.2,3546.2,3546.2,3546.2,0],["2019-06-05",3546.2,3546.2,3546.2,3546.2,0],["2019-06-06",3546.2,3546.2,3546.2,3546.2,0],["2019-06-07",3647.52,3647.52,3647.52,3647.52,2000],["2019-06-10",3647.52,3799.5,3647.52,3799.5,3900],["2019-06-11",3799.5,3799.5,3799.5,3799.5,3000],["2019-06-12",3647.52,3647.52,3647.52,3647.52,3900],["2019-06-13",3140.92,3596.86,3140.92,3343.56,4900],["2019-06-14",3495.54,3495.54,3495.54,3495.54,0],["2019-06-17",3647.52,3647.52,3647.52,3647.52,2000],["2019-06-18",3394.22,3444.88,3343.56,3343.56,4000],["2019-06-19",3394.22,3394.22,3394.22,3394.22,0],["2019-06-20",3394.22,3394.22,3394.22,3394.22,0],["2019-06-21",3394.22,3394.22,3394.22,3394.22,0],["2019-06-24",3394.22,3394.22,3394.22,3394.22,0],["2019-06-25",3394.22,3394.22,3394.22,3394.22,100],["2019-06-26",3343.56,3343.56,3343.56,3343.56,100],["2019-06-27",3343.56,3343.56,3343.56,3343.56,0],["2019-06-28",3343.56,3343.56,3343.56,3343.56,0],["2019-07-01",3343.56,3343.56,3343.56,3343.56,0],["2019-07-02",3343.56,3343.56,3343.56,3343.56,0],["2019-07-03",3546.2,3546.2,3546.2,3546.2,1000],["2019-07-04",3546.2,3546.2,3444.88,3444.88,6600],["2019-07-05",3444.88,3495.54,3444.88,3444.88,6000],["2019-07-08",3546.2,3546.2,3546.2,3546.2,2000],["2019-07-09",3546.2,3546.2,3546.2,3546.2,5000],["2019-07-10",3546.2,3546.2,3546.2,3546.2,5100],["2019-07-11",3546.2,3546.2,3546.2,3546.2,11200],["2019-07-12",3596.86,3799.5,3596.86,3799.5,3000],["2019-07-15",3647.52,3647.52,3647.52,3647.52,500],["2019-07-16",3698.18,3799.5,3647.52,3799.5,3000],["2019-07-17",3647.52,3698.18,3596.86,3596.86,4700],["2019-07-18",3647.52,3647.52,3647.52,3647.52,0],["2019-07-19",3647.52,3647.52,3647.52,3647.52,1300],["2019-07-22",3647.52,3647.52,3647.52,3647.52,0],["2019-07-23",3546.2,3546.2,3444.88,3444.88,1100],["2019-07-24",3495.54,3495.54,3495.54,3495.54,0],["2019-07-25",3596.86,3596.86,3596.86,3596.86,600],["2019-07-26",3596.86,3596.86,3596.86,3596.86,600],["2019-07-29",4052.8,4052.8,4052.8,4052.8,100],["2019-07-30",3444.88,3799.5,3444.88,3799.5,300],["2019-07-31",3698.18,3698.18,3698.18,3698.18,0],["2019-08-01",3698.18,3698.18,3698.18,3698.18,0],["2019-08-02",3698.18,3698.18,3698.18,3698.18,0],["2019-08-05",3698.18,3698.18,3698.18,3698.18,0],["2019-08-06",3596.86,3596.86,3596.86,3596.86,7500],["2019-08-07",3596.86,3596.86,3596.86,3596.86,0],["2019-08-08",3596.86,3596.86,3596.86,3596.86,0],["2019-08-09",3596.86,3596.86,3596.86,3596.86,0],["2019-08-12",3596.86,3596.86,3596.86,3596.86,0],["2019-08-13",3647.52,3647.52,3647.52,3647.52,1100],["2019-08-14",3698.18,3698.18,3698.18,3698.18,1700],["2019-08-15",3698.18,3698.18,3698.18,3698.18,1700],["2019-08-16",3698.18,3698.18,3698.18,3698.18,0],["2019-08-19",3698.18,3698.18,3698.18,3698.18,0],["2019-08-20",3698.18,3698.18,3698.18,3698.18,0],["2019-08-21",3698.18,3698.18,3698.18,3698.18,0],["2019-08-22",3698.18,3698.18,3698.18,3698.18,0],["2019-08-23",3698.18,3698.18,3698.18,3698.18,0],["2019-08-26",3546.2,3546.2,3546.2,3546.2,600],["2019-08-27",3546.2,3546.2,3546.2,3546.2,4600],["2019-08-28",3546.2,3546.2,3546.2,3546.2,0],["2019-08-29",3546.2,3546.2,3546.2,3546.2,0],["2019-08-30",3546.2,3546.2,3546.2,3546.2,0],["2019-09-03",3546.2,3546.2,3546.2,3546.2,0],["2019-09-04",3546.2,3546.2,3546.2,3546.2,1000],["2019-09-05",3546.2,3546.2,3546.2,3546.2,0],["2019-09-06",3596.86,3647.52,3596.86,3647.52,7500],["2019-09-09",3596.86,3596.86,3596.86,3596.86,0],["2019-09-10",3596.86,3596.86,3596.86,3596.86,0],["2019-09-11",3596.86,3596.86,3596.86,3596.86,300],["2019-09-12",3596.86,3596.86,3596.86,3596.86,200],["2019-09-13",3596.86,3596.86,3596.86,3596.86,0],["2019-09-16",3596.86,3596.86,3596.86,3596.86,0],["2019-09-17",3546.2,3596.86,3546.2,3596.86,5200],["2019-09-18",3596.86,3596.86,3596.86,3596.86,5200],["2019-09-19",3596.86,3596.86,3596.86,3596.86,0],["2019-09-20",3596.86,3596.86,3596.86,3596.86,0],["2019-09-23",3596.86,3596.86,3546.2,3546.2,1500],["2019-09-24",3546.2,3546.2,3546.2,3546.2,500],["2019-09-25",3546.2,3546.2,3546.2,3546.2,400],["2019-09-26",3546.2,3546.2,3546.2,3546.2,0],["2019-09-27",3546.2,3546.2,3546.2,3546.2,0],["2019-09-30",3546.2,3546.2,3546.2,3546.2,0],["2019-10-01",3546.2,3546.2,3546.2,3546.2,0],["2019-10-02",3546.2,3546.2,3546.2,3546.2,2000],["2019-10-03",3495.54,3495.54,3444.88,3444.88,1300],["2019-10-04",3444.88,3444.88,3444.88,3444.88,0],["2019-10-07",3444.88,3444.88,3444.88,3444.88,0],["2019-10-08",3444.88,3444.88,3444.88,3444.88,0],["2019-10-09",3444.88,3444.88,3444.88,3444.88,0],["2019-10-10",3444.88,3444.88,3444.88,3444.88,0],["2019-10-11",3495.54,3495.54,3495.54,3495.54,500],["2019-10-14",3495.54,3495.54,3495.54,3495.54,0],["2019-10-15",3546.2,3546.2,3495.54,3546.2,300],["2019-10-16",3546.2,3546.2,3546.2,3546.2,0],["2019-10-17",3546.2,3546.2,3546.2,3546.2,200],["2019-10-18",3546.2,3546.2,3546.2,3546.2,100],["2019-10-21",3546.2,3546.2,3546.2,3546.2,0],["2019-10-22",3495.54,3495.54,3495.54,3495.54,200],["2019-10-23",3495.54,3495.54,3495.54,3495.54,0],["2019-10-24",3495.54,3495.54,3495.54,3495.54,1000],["2019-10-25",3596.86,3596.86,3596.86,3596.86,800],["2019-10-28",4103.46,4103.46,4052.8,4052.8,2500],["2019-10-29",4103.46,4103.46,4103.46,4103.46,0],["2019-10-30",4103.46,4103.46,4103.46,4103.46,0],["2019-10-31",3647.52,3647.52,3647.52,3647.52,4000],["2019-11-01",3647.52,3647.52,3647.52,3647.52,0],["2019-11-04",3647.52,3647.52,3647.52,3647.52,0],["2019-11-05",3647.52,3647.52,3647.52,3647.52,0],["2019-11-06",3546.2,3546.2,3546.2,3546.2,200],["2019-11-07",3495.54,3495.54,3394.22,3394.22,2500],["2019-11-08",3444.88,3444.88,3444.88,3444.88,0],["2019-11-11",3444.88,3444.88,3444.88,3444.88,0],["2019-11-12",3444.88,3444.88,3394.22,3394.22,700],["2019-11-13",3444.88,3444.88,3343.56,3343.56,1800],["2019-11-14",3394.22,3394.22,3394.22,3394.22,0],["2019-11-15",3394.22,3394.22,3394.22,3394.22,0],["2019-11-18",3394.22,3394.22,3394.22,3394.22,500],["2019-11-19",3394.22,3394.22,3394.22,3394.22,9500],["2019-11-20",3394.22,3394.22,3394.22,3394.22,0],["2019-11-21",3546.2,3546.2,3495.54,3495.54,700],["2019-11-22",3495.54,3495.54,3495.54,3495.54,0],["2019-11-25",3495.54,3495.54,3495.54,3495.54,0],["2019-11-26",3495.54,3495.54,3495.54,3495.54,0],["2019-11-27",3444.88,3444.88,3444.88,3444.88,1000],["2019-11-28",3444.88,3444.88,3444.88,3444.88,0],["2019-11-29",3444.88,3444.88,3444.88,3444.88,0],["2019-12-02",3444.88,3444.88,3444.88,3444.88,700],["2019-12-03",3394.22,3394.22,3394.22,3394.22,1000],["2019-12-04",3394.22,3394.22,3394.22,3394.22,0],["2019-12-05",3444.88,3444.88,3444.88,3444.88,1200],["2019-12-06",3444.88,3444.88,3444.88,3444.88,0],["2019-12-09",3444.88,3444.88,3444.88,3444.88,0],["2019-12-10",3495.54,3495.54,3495.54,3495.54,1000],["2019-12-11",3546.2,3546.2,3546.2,3546.2,1300],["2019-12-12",3546.2,3546.2,3546.2,3546.2,0],["2019-12-13",3546.2,3546.2,3546.2,3546.2,5000],["2019-12-16",3546.2,3546.2,3546.2,3546.2,0],["2019-12-17",3546.2,3546.2,3546.2,3546.2,0],["2019-12-18",3546.2,3546.2,3546.2,3546.2,0],["2019-12-19",3546.2,3546.2,3546.2,3546.2,0],["2019-12-20",3546.2,3546.2,3546.2,3546.2,0],["2019-12-23",3546.2,3546.2,3546.2,3546.2,0],["2019-12-24",3546.2,3546.2,3546.2,3546.2,100],["2019-12-25",3546.2,3546.2,3546.2,3546.2,100],["2019-12-26",3546.2,3546.2,3546.2,3546.2,0],["2019-12-27",3546.2,3546.2,3546.2,3546.2,0],["2019-12-30",3546.2,3546.2,3546.2,3546.2,0],["2019-12-31",3647.52,3647.52,3647.52,3647.52,100],["2020-01-02",3647.52,3647.52,3647.52,3647.52,0],["2020-01-03",3647.52,3647.52,3647.52,3647.52,0],["2020-01-06",3647.52,3647.52,3647.52,3647.52,0],["2020-01-07",3647.52,3647.52,3647.52,3647.52,0],["2020-01-08",3647.52,3647.52,3647.52,3647.52,0],["2020-01-09",3647.52,3647.52,3647.52,3647.52,0],["2020-01-10",3647.52,3647.52,3647.52,3647.52,0],["2020-01-13",3546.2,3647.52,3546.2,3647.52,1200],["2020-01-14",3596.86,3596.86,3596.86,3596.86,0],["2020-01-15",3596.86,3596.86,3596.86,3596.86,0],["2020-01-16",3596.86,3596.86,3596.86,3596.86,0],["2020-01-17",3596.86,3596.86,3596.86,3596.86,0],["2020-01-20",3546.2,3546.2,3546.2,3546.2,900],["2020-01-21",3546.2,3546.2,3546.2,3546.2,200],["2020-01-22",3546.2,3546.2,3546.2,3546.2,300],["2020-01-30",3546.2,3546.2,3546.2,3546.2,300],["2020-01-31",3546.2,3546.2,3546.2,3546.2,100],["2020-02-03",3546.2,3546.2,3546.2,3546.2,100],["2020-02-04",3546.2,3546.2,3546.2,3546.2,0],["2020-02-05",3546.2,3546.2,3546.2,3546.2,0],["2020-02-06",3546.2,3546.2,3546.2,3546.2,100],["2020-02-07",3546.2,3546.2,3546.2,3546.2,0],["2020-02-10",3546.2,3546.2,3546.2,3546.2,200],["2020-02-11",3546.2,3546.2,3546.2,3546.2,1200],["2020-02-12",3546.2,3546.2,3546.2,3546.2,500],["2020-02-13",3546.2,3546.2,3546.2,3546.2,1100],["2020-02-14",3546.2,3546.2,3546.2,3546.2,100],["2020-02-17",3546.2,3546.2,3546.2,3546.2,0],["2020-02-18",3546.2,3546.2,3546.2,3546.2,0],["2020-02-19",3546.2,3546.2,3546.2,3546.2,0],["2020-02-20",3546.2,3546.2,3546.2,3546.2,1200],["2020-02-21",3546.2,3546.2,3546.2,3546.2,0],["2020-02-24",3546.2,3546.2,3546.2,3546.2,0],["2020-02-25",3546.2,3546.2,3546.2,3546.2,0],["2020-02-26",3546.2,3546.2,3546.2,3546.2,6600],["2020-02-27",3698.18,3698.18,3698.18,3698.18,1000],["2020-02-28",3647.52,3647.52,3647.52,3647.52,1000],["2020-03-02",3647.52,3647.52,3647.52,3647.52,0],["2020-03-03",3647.52,3647.52,3647.52,3647.52,0],["2020-03-04",3647.52,3647.52,3647.52,3647.52,0],["2020-03-05",3596.86,3596.86,3596.86,3596.86,400],["2020-03-06",3596.86,3596.86,3596.86,3596.86,0],["2020-03-09",3596.86,3596.86,3546.2,3546.2,2400],["2020-03-10",3900.82,3900.82,3900.82,3900.82,100],["2020-03-11",3900.82,3900.82,3900.82,3900.82,0],["2020-03-12",3546.2,3546.2,3546.2,3546.2,1000],["2020-03-13",3546.2,3546.2,3546.2,3546.2,0],["2020-03-16",3546.2,3546.2,3546.2,3546.2,0],["2020-03-17",3546.2,3546.2,3546.2,3546.2,0],["2020-03-18",3546.2,3546.2,3546.2,3546.2,0],["2020-03-19",3546.2,3546.2,3546.2,3546.2,0],["2020-03-20",3546.2,3546.2,3546.2,3546.2,0],["2020-03-23",3546.2,3546.2,3546.2,3546.2,10000],["2020-03-24",3778.74,3778.74,3778.74,3778.74,100],["2020-03-25",3778.74,3778.74,3778.74,3778.74,0],["2020-03-26",3778.74,3778.74,3778.74,3778.74,0],["2020-03-27",3778.74,3778.74,3778.74,3778.74,0],["2020-03-30",3778.74,3778.74,3778.74,3778.74,0],["2020-03-31",3778.74,3778.74,3778.74,3778.74,0],["2020-04-01",3778.74,3778.74,3778.74,3778.74,0],["2020-04-03",3778.74,3778.74,3778.74,3778.74,0],["2020-04-06",3778.74,3778.74,3778.74,3778.74,0],["2020-04-07",3778.74,3778.74,3778.74,3778.74,0],["2020-04-08",3662.47,3662.47,3662.47,3662.47,100],["2020-04-09",3604.33,3604.33,3488.07,3604.33,6200],["2020-04-10",3488.07,3488.07,3488.07,3488.07,100],["2020-04-13",3546.2,3604.33,3546.2,3604.33,1200],["2020-04-14",3604.33,3604.33,3604.33,3604.33,500],["2020-04-15",3662.47,3662.47,3662.47,3662.47,100],["2020-04-16",3662.47,3662.47,3662.47,3662.47,3400],["2020-04-17",3662.47,3662.47,3662.47,3662.47,0],["2020-04-20",3488.07,3488.07,3488.07,3488.07,2000],["2020-04-21",3488.07,3488.07,3488.07,3488.07,0],["2020-04-22",3546.2,3604.33,3546.2,3604.33,2000],["2020-04-23",3546.2,3546.2,3546.2,3546.2,0],["2020-04-24",3546.2,3546.2,3546.2,3546.2,0],["2020-04-27",3546.2,3546.2,3546.2,3546.2,0],["2020-04-28",3662.47,3662.47,3604.33,3604.33,2500],["2020-04-29",3604.33,3604.33,3604.33,3604.33,0],["2020-05-04",3720.6,3720.6,3720.6,3720.6,100],["2020-05-05",3720.6,3720.6,3720.6,3720.6,100],["2020-05-06",3720.6,3720.6,3720.6,3720.6,0],["2020-05-07",3720.6,3720.6,3720.6,3720.6,0],["2020-05-08",3720.6,3720.6,3720.6,3720.6,0],["2020-05-11",3662.47,3720.6,3662.47,3720.6,2000],["2020-05-12",3720.6,3720.6,3720.6,3720.6,0],["2020-05-13",3720.6,3720.6,3720.6,3720.6,500],["2020-05-14",3720.6,3720.6,3720.6,3720.6,0],["2020-05-15",3720.6,3720.6,3720.6,3720.6,0],["2020-05-18",3778.74,3778.74,3778.74,3778.74,400],["2020-05-19",3778.74,3778.74,3778.74,3778.74,0],["2020-05-20",3778.74,3778.74,3778.74,3778.74,100],["2020-05-21",3255.53,3778.74,3255.53,3778.74,500],["2020-05-22",3662.47,3662.47,3662.47,3662.47,0],["2020-05-25",3662.47,3662.47,3662.47,3662.47,0],["2020-05-26",3662.47,3662.47,3662.47,3662.47,0],["2020-05-27",3662.47,3662.47,3662.47,3662.47,0],["2020-05-28",3662.47,3662.47,3662.47,3662.47,0],["2020-05-29",3662.47,3662.47,3662.47,3662.47,0],["2020-06-01",3778.74,3778.74,3778.74,3778.74,300],["2020-06-02",3836.87,3836.87,3836.87,3836.87,100],["2020-06-03",3836.87,3836.87,3836.87,3836.87,0],["2020-06-04",3720.6,3720.6,3720.6,3720.6,800],["2020-06-05",3720.6,3895.01,3720.6,3895.01,1000],["2020-06-08",3836.87,3836.87,3836.87,3836.87,100],["2020-06-09",3836.87,3836.87,3836.87,3836.87,0],["2020-06-10",3836.87,3836.87,3836.87,3836.87,1200],["2020-06-11",3778.74,3778.74,3778.74,3778.74,200],["2020-06-12",3778.74,3778.74,3778.74,3778.74,2400],["2020-06-15",3836.87,3836.87,3778.74,3778.74,3200],["2020-06-16",3836.87,3836.87,3778.74,3836.87,4100],["2020-06-17",3778.74,3836.87,3778.74,3836.87,16000],["2020-06-18",3778.74,3778.74,3778.74,3778.74,200],["2020-06-19",3953.14,3953.14,3953.14,3953.14,1000],["2020-06-22",3778.74,3778.74,3778.74,3778.74,300],["2020-06-23",3778.74,3778.74,3778.74,3778.74,0],["2020-06-24",3778.74,3778.74,3778.74,3778.74,0],["2020-06-25",3778.74,3778.74,3778.74,3778.74,800],["2020-06-26",3778.74,3778.74,3778.74,3778.74,0],["2020-06-29",4011.28,4069.41,4011.28,4011.28,2700],["2020-06-30",3953.14,3953.14,3953.14,3953.14,400],["2020-07-01",3953.14,3953.14,3953.14,3953.14,2600],["2020-07-02",3953.14,3953.14,3953.14,3953.14,5700],["2020-07-03",3953.14,3953.14,3953.14,3953.14,9700],["2020-07-06",3953.14,3953.14,3953.14,3953.14,0],["2020-07-07",3953.14,3953.14,3953.14,3953.14,0],["2020-07-08",3953.14,3953.14,3953.14,3953.14,0],["2020-07-09",3953.14,3953.14,3953.14,3953.14,0],["2020-07-10",3953.14,3953.14,3953.14,3953.14,0],["2020-07-13",4069.41,4069.41,4069.41,4069.41,400],["2020-07-14",4069.41,4069.41,4069.41,4069.41,0],["2020-07-15",4069.41,4069.41,4069.41,4069.41,500],["2020-07-16",4069.41,4069.41,4069.41,4069.41,1600],["2020-07-17",4011.28,4069.41,4011.28,4069.41,7200],["2020-07-20",4069.41,4069.41,4069.41,4069.41,0],["2020-07-21",4069.41,4069.41,4069.41,4069.41,6500],["2020-07-22",4069.41,4069.41,4069.41,4069.41,5200],["2020-07-23",4069.41,4069.41,4069.41,4069.41,0],["2020-07-24",4069.41,4069.41,4069.41,4069.41,0],["2020-07-27",4069.41,4069.41,4069.41,4069.41,100],["2020-07-28",4069.41,4069.41,4069.41,4069.41,5100],["2020-07-29",4069.41,4069.41,4011.28,4011.28,2800],["2020-07-30",4069.41,4069.41,4069.41,4069.41,2200],["2020-07-31",4069.41,4069.41,4069.41,4069.41,1000],["2020-08-03",4069.41,4069.41,4069.41,4069.41,3600],["2020-08-04",4127.54,4127.54,4127.54,4127.54,2000],["2020-08-05",4127.54,4127.54,4127.54,4127.54,5600],["2020-08-06",4069.41,4069.41,4069.41,4069.41,5000],["2020-08-07",4069.41,4069.41,4069.41,4069.41,6500],["2020-08-10",4127.54,4185.68,4127.54,4185.68,3200],["2020-08-11",4185.68,4185.68,4069.41,4069.41,3100],["2020-08-12",4069.41,4069.41,4069.41,4069.41,2000],["2020-08-13",4127.54,4127.54,4127.54,4127.54,1200],["2020-08-14",4127.54,4127.54,4127.54,4127.54,100],["2020-08-17",4127.54,4127.54,4127.54,4127.54,0],["2020-08-18",4127.54,4127.54,4127.54,4127.54,800],["2020-08-19",4127.54,4127.54,4127.54,4127.54,3000],["2020-08-20",4127.54,4127.54,4127.54,4127.54,0],["2020-08-21",4127.54,4127.54,4127.54,4127.54,200],["2020-08-24",4127.54,4127.54,3836.87,4127.54,5400],["2020-08-25",4127.54,4127.54,4127.54,4127.54,0],["2020-08-26",4127.54,4127.54,4127.54,4127.54,0],["2020-08-27",4127.54,4127.54,4127.54,4127.54,1200],["2020-08-28",4127.54,4127.54,4127.54,4127.54,0],["2020-08-31",4185.68,4185.68,4185.68,4185.68,300],["2020-09-01",4185.68,4360.08,4185.68,4360.08,800],["2020-09-03",4185.68,4185.68,4185.68,4185.68,100],["2020-09-04",4127.54,4127.54,4127.54,4127.54,400],["2020-09-07",4127.54,4127.54,4127.54,4127.54,0],["2020-09-08",4127.54,4127.54,4127.54,4127.54,0],["2020-09-09",4069.41,4069.41,4069.41,4069.41,3000],["2020-09-10",4069.41,4185.68,3662.47,4127.54,14000],["2020-09-11",4127.54,4301.95,4127.54,4301.95,200],["2020-09-14",4360.08,4360.08,4069.41,4243.81,1100],["2020-09-15",4069.41,4069.41,4069.41,4069.41,8400],["2020-09-16",4301.95,4301.95,4301.95,4301.95,200],["2020-09-17",4243.81,4243.81,4243.81,4243.81,400],["2020-09-18",4069.41,4069.41,4069.41,4069.41,6000],["2020-09-21",4069.41,4069.41,4069.41,4069.41,0],["2020-09-22",4069.41,4069.41,4069.41,4069.41,0],["2020-09-23",4069.41,4069.41,4069.41,4069.41,0],["2020-09-24",4069.41,4069.41,4069.41,4069.41,1000],["2020-09-25",4069.41,4069.41,4069.41,4069.41,700],["2020-09-28",4069.41,4069.41,4069.41,4069.41,0],["2020-09-29",4127.54,4127.54,4127.54,4127.54,100],["2020-09-30",4127.54,4127.54,4127.54,4127.54,600],["2020-10-01",4127.54,4127.54,4127.54,4127.54,0],["2020-10-02",4127.54,4127.54,4127.54,4127.54,0],["2020-10-05",4301.95,4301.95,4301.95,4301.95,100],["2020-10-06",4301.95,4301.95,4301.95,4301.95,0],["2020-10-07",4360.08,4360.08,4360.08,4360.08,100],["2020-10-08",4127.54,4360.08,4127.54,4360.08,200],["2020-10-09",4069.41,4301.95,4069.41,4301.95,2100],["2020-10-12",4185.68,4185.68,4185.68,4185.68,1600],["2020-10-13",4185.68,4185.68,4185.68,4185.68,0],["2020-10-14",4301.95,4360.08,4301.95,4360.08,4200],["2020-10-15",4360.08,4360.08,4360.08,4360.08,0],["2020-10-16",4360.08,4360.08,4360.08,4360.08,0],["2020-10-19",4360.08,4360.08,4360.08,4360.08,0],["2020-10-20",4360.08,4360.08,4360.08,4360.08,0],["2020-10-21",4360.08,4360.08,4360.08,4360.08,0],["2020-10-22",4360.08,4360.08,4360.08,4360.08,0],["2020-10-23",4360.08,4360.08,4360.08,4360.08,0],["2020-10-26",4360.08,4360.08,4360.08,4360.08,0],["2020-10-27",4301.95,4360.08,4301.95,4360.08,6500],["2020-10-28",4360.08,4360.08,4360.08,4360.08,0],["2020-10-29",4360.08,4360.08,4360.08,4360.08,0],["2020-10-30",4360.08,4360.08,4185.68,4360.08,41500],["2020-11-02",4360.08,4360.08,4360.08,4360.08,43100],["2020-11-03",4360.08,4360.08,4360.08,4360.08,0],["2020-11-04",4360.08,4360.08,4360.08,4360.08,0],["2020-11-05",4243.81,4360.08,4243.81,4360.08,700],["2020-11-06",4301.95,4301.95,4301.95,4301.95,0],["2020-11-09",4301.95,4301.95,4301.95,4301.95,0],["2020-11-10",4941.43,4941.43,4941.43,4941.43,100],["2020-11-11",4941.43,4941.43,4941.43,4941.43,0],["2020-11-12",4418.22,4418.22,4360.08,4360.08,4000],["2020-11-13",4418.22,4418.22,4418.22,4418.22,0],["2020-11-16",4360.08,4360.08,4360.08,4360.08,2000],["2020-11-17",4360.08,4360.08,4360.08,4360.08,1000],["2020-11-18",4360.08,4360.08,4360.08,4360.08,11000],["2020-11-19",4360.08,4360.08,4360.08,4360.08,0],["2020-11-20",4301.95,4418.22,4301.95,4418.22,300],["2020-11-23",4476.35,4476.35,4476.35,4476.35,1000],["2020-11-24",4476.35,4476.35,4476.35,4476.35,0],["2020-11-25",4534.49,4534.49,4534.49,4534.49,500],["2020-11-26",4534.49,4534.49,4534.49,4534.49,0],["2020-11-27",4301.95,4301.95,4301.95,4301.95,100],["2020-11-30",4418.22,4418.22,4418.22,4418.22,500],["2020-12-01",4418.22,4418.22,4418.22,4418.22,3000],["2020-12-02",4418.22,4418.22,4418.22,4418.22,2200],["2020-12-03",4418.22,4418.22,4418.22,4418.22,0],["2020-12-04",4418.22,4418.22,4418.22,4418.22,2000],["2020-12-07",4418.22,4418.22,4418.22,4418.22,5700],["2020-12-08",4418.22,4418.22,4418.22,4418.22,0],["2020-12-09",4301.95,4301.95,4301.95,4301.95,500],["2020-12-10",4301.95,4360.08,4069.41,4360.08,10200],["2020-12-11",4243.81,4243.81,4243.81,4243.81,0],["2020-12-14",4301.95,4301.95,4301.95,4301.95,1000],["2020-12-15",4360.08,4360.08,4301.95,4301.95,2100],["2020-12-16",4301.95,4301.95,4301.95,4301.95,0],["2020-12-17",4301.95,4301.95,4301.95,4301.95,0],["2020-12-18",4301.95,4301.95,4301.95,4301.95,0],["2020-12-21",4360.08,4418.22,4360.08,4418.22,300],["2020-12-22",4418.22,4418.22,4418.22,4418.22,0],["2020-12-23",4418.22,4418.22,4418.22,4418.22,0],["2020-12-24",4301.95,4301.95,4301.95,4301.95,1000],["2020-12-25",4534.49,4534.49,4534.49,4534.49,300],["2020-12-28",4534.49,4534.49,4534.49,4534.49,700],["2020-12-29",4534.49,4534.49,4534.49,4534.49,0],["2020-12-30",4534.49,4534.49,4534.49,4534.49,0],["2020-12-31",4592.62,4650.75,4592.62,4650.75,5900],["2021-01-04",4650.75,4708.89,4650.75,4650.75,3700],["2021-01-05",4592.62,4825.16,4592.62,4825.16,1700],["2021-01-06",4708.89,4825.16,4708.89,4708.89,5200],["2021-01-07",4767.02,4825.16,4767.02,4825.16,4300],["2021-01-08",4767.02,4767.02,4767.02,4767.02,0],["2021-01-11",4767.02,4767.02,4767.02,4767.02,0],["2021-01-12",4941.43,4941.43,4941.43,4941.43,100],["2021-01-13",4883.29,4883.29,4883.29,4883.29,1900],["2021-01-14",4883.29,4883.29,4883.29,4883.29,400],["2021-01-15",4883.29,4883.29,4883.29,4883.29,800],["2021-01-18",4883.29,4941.43,4883.29,4941.43,11700],["2021-01-19",4883.29,4883.29,4883.29,4883.29,0],["2021-01-20",4883.29,4883.29,4883.29,4883.29,38900],["2021-01-21",4883.29,4941.43,4883.29,4941.43,7200],["2021-01-22",4883.29,4883.29,4883.29,4883.29,9500],["2021-01-25",4883.29,4883.29,4883.29,4883.29,4000],["2021-01-26",4883.29,4883.29,4883.29,4883.29,2800],["2021-01-27",4883.29,4883.29,4883.29,4883.29,5600],["2021-01-28",4592.62,4592.62,4418.22,4534.49,1100],["2021-01-29",4883.29,5115.83,4883.29,5115.83,200],["2021-02-01",4941.43,4941.43,4941.43,4941.43,500],["2021-02-02",4883.29,4883.29,4883.29,4883.29,6000],["2021-02-03",4883.29,4883.29,4883.29,4883.29,0],["2021-02-04",4883.29,4883.29,4883.29,4883.29,500],["2021-02-05",4883.29,4883.29,4883.29,4883.29,0],["2021-02-08",4883.29,4883.29,4883.29,4883.29,0],["2021-02-09",4825.16,4883.29,4825.16,4883.29,500],["2021-02-17",4883.29,4883.29,4883.29,4883.29,0],["2021-02-18",4883.29,4883.29,4883.29,4883.29,4400],["2021-02-19",4883.29,4941.43,4883.29,4941.43,8900],["2021-02-22",4883.29,4999.56,4883.29,4999.56,6700],["2021-02-23",4883.29,4941.43,4883.29,4883.29,6000],["2021-02-24",4941.43,4941.43,4941.43,4941.43,1700],["2021-02-25",5173.96,5232.1,5173.96,5232.1,5000],["2021-02-26",5232.1,5232.1,5232.1,5232.1,0],["2021-03-01",5232.1,5348.37,5232.1,5348.37,2100],["2021-03-02",5290.23,5290.23,5290.23,5290.23,4500],["2021-03-03",5813.44,5987.85,5464.64,5929.71,31000],["2021-03-04",5929.71,5929.71,5580.91,5755.31,19900],["2021-03-05",5813.44,5813.44,5580.91,5813.44,11100],["2021-03-08",5813.44,5871.58,5813.44,5871.58,82400],["2021-03-09",5871.58,5929.71,5871.58,5871.58,79500],["2021-03-10",5987.85,6162.25,5871.58,5987.85,63500],["2021-03-11",6045.98,6220.38,5987.85,6045.98,153500],["2021-03-12",6174.62,6624.85,6174.62,6431.89,26400],["2021-03-15",6431.89,6560.53,5531.43,6496.21,49700],["2021-03-16",6303.26,6367.58,6174.62,6367.58,24000],["2021-03-17",6303.26,6303.26,6174.62,6238.94,42300],["2021-03-18",6238.94,6303.26,6238.94,6238.94,14600],["2021-03-19",6238.94,6303.26,6174.62,6303.26,34800],["2021-03-22",6238.94,6431.89,6238.94,6431.89,13700],["2021-03-23",6367.58,6431.89,6303.26,6431.89,11200],["2021-03-24",6303.26,6367.58,6174.62,6367.58,11800],["2021-03-25",6238.94,6238.94,6110.3,6238.94,12800],["2021-03-26",6238.94,6303.26,6110.3,6238.94,19900],["2021-03-29",6238.94,6238.94,6110.3,6238.94,13400],["2021-03-30",6110.3,6303.26,6045.98,6303.26,21600],["2021-03-31",6110.3,6238.94,6110.3,6238.94,2100],["2021-04-01",6110.3,6303.26,6110.3,6303.26,3800],["2021-04-02",6110.3,6238.94,6110.3,6238.94,6400],["2021-04-05",6110.3,6238.94,6110.3,6238.94,4100],["2021-04-06",6174.62,6238.94,6174.62,6238.94,6000],["2021-04-07",6110.3,6303.26,6110.3,6303.26,15700],["2021-04-08",6238.94,6303.26,6174.62,6303.26,9500],["2021-04-09",6174.62,6238.94,6110.3,6238.94,14800],["2021-04-12",6238.94,6303.26,6238.94,6303.26,11300],["2021-04-13",6238.94,6238.94,6174.62,6238.94,14100],["2021-04-14",6174.62,6238.94,6045.98,6238.94,43400],["2021-04-15",6238.94,6238.94,6174.62,6238.94,6900],["2021-04-16",6110.3,6238.94,6110.3,6238.94,7000],["2021-04-19",6174.62,6238.94,6174.62,6238.94,2000],["2021-04-20",6238.94,6238.94,6174.62,6238.94,2900],["2021-04-22",6174.62,6238.94,6174.62,6238.94,15200],["2021-04-23",6238.94,6303.26,6110.3,6238.94,37200],["2021-04-26",6174.62,6367.58,6174.62,6303.26,34800],["2021-04-27",6238.94,6303.26,6238.94,6303.26,8500],["2021-04-28",6238.94,6367.58,6238.94,6367.58,10600],["2021-04-29",6238.94,6303.26,6174.62,6303.26,4200],["2021-05-04",6303.26,6303.26,6238.94,6303.26,4900],["2021-05-05",6238.94,6303.26,6174.62,6303.26,7600],["2021-05-06",6238.94,6238.94,6238.94,6238.94,2000],["2021-05-07",6174.62,6238.94,6110.3,6238.94,3300],["2021-05-10",6174.62,6238.94,6174.62,6238.94,5100],["2021-05-11",6238.94,6238.94,6174.62,6238.94,28600],["2021-05-12",6238.94,6238.94,6174.62,6238.94,5000],["2021-05-13",6238.94,6238.94,6238.94,6238.94,1000],["2021-05-14",6238.94,6367.58,6174.62,6367.58,6300],["2021-05-17",6238.94,6303.26,6174.62,6303.26,6800],["2021-05-18",6238.94,6238.94,6238.94,6238.94,2100],["2021-05-19",6238.94,6303.26,6238.94,6303.26,4100],["2021-05-20",6238.94,6303.26,6238.94,6303.26,10100],["2021-05-21",6303.26,6303.26,6303.26,6303.26,3400],["2021-05-24",6303.26,6303.26,6238.94,6303.26,13200],["2021-05-25",6303.26,6303.26,6303.26,6303.26,700],["2021-05-26",6238.94,6303.26,6174.62,6303.26,32100],["2021-05-27",6174.62,6303.26,6174.62,6303.26,1100],["2021-05-28",6174.62,6303.26,6174.62,6303.26,13200],["2021-05-31",6238.94,6303.26,6238.94,6303.26,6000],["2021-06-01",6303.26,6303.26,6303.26,6303.26,100],["2021-06-02",6303.26,6303.26,6238.94,6303.26,2800],["2021-06-03",6238.94,6303.26,6238.94,6303.26,11500],["2021-06-04",6238.94,6303.26,6174.62,6303.26,8200],["2021-06-07",6174.62,6303.26,6174.62,6303.26,4600],["2021-06-08",6174.62,6303.26,6174.62,6303.26,13100],["2021-06-09",6303.26,6303.26,6303.26,6303.26,12000],["2021-06-10",6303.26,6303.26,6303.26,6303.26,900],["2021-06-11",6238.94,6303.26,6238.94,6303.26,2400],["2021-06-14",6238.94,6303.26,6174.62,6303.26,18100],["2021-06-15",6238.94,6303.26,6238.94,6303.26,5700],["2021-06-16",6238.94,6303.26,6238.94,6303.26,10200],["2021-06-17",6303.26,6303.26,6303.26,6303.26,500],["2021-06-18",6238.94,6303.26,6174.62,6303.26,8900],["2021-06-21",6238.94,6367.58,6238.94,6367.58,1500],["2021-06-22",6303.26,6303.26,6303.26,6303.26,16400],["2021-06-23",6367.58,6367.58,6303.26,6367.58,1200],["2021-06-24",6303.26,6303.26,6303.26,6303.26,0],["2021-06-25",6303.26,6303.26,6303.26,6303.26,0],["2021-06-28",6303.26,6367.58,6238.94,6367.58,13100],["2021-06-29",6367.58,6367.58,6238.94,6303.26,3100],["2021-06-30",6238.94,6303.26,5981.66,6303.26,1900],["2021-07-01",6303.26,6303.26,6303.26,6303.26,100],["2021-07-02",6303.26,6303.26,6303.26,6303.26,0],["2021-07-05",6303.26,6303.26,6303.26,6303.26,0],["2021-07-06",6303.26,6303.26,6303.26,6303.26,100],["2021-07-07",6238.94,6303.26,6238.94,6303.26,1500],["2021-07-08",6238.94,6367.58,6238.94,6367.58,10500],["2021-07-09",6238.94,6238.94,6238.94,6238.94,3000],["2021-07-12",6303.26,6303.26,5853.02,6303.26,3900],["2021-07-13",6303.26,6303.26,6303.26,6303.26,100],["2021-07-14",6303.26,6303.26,6110.3,6303.26,6600],["2021-07-15",6174.62,6238.94,6174.62,6238.94,9700],["2021-07-16",6174.62,6303.26,6174.62,6238.94,8700],["2021-07-19",6238.94,6238.94,6238.94,6238.94,0],["2021-07-20",6174.62,6303.26,6174.62,6303.26,3400],["2021-07-21",6303.26,6431.89,6303.26,6431.89,3600],["2021-07-22",6431.89,6496.21,6431.89,6496.21,1200],["2021-07-23",6367.58,7396.68,6367.58,7396.68,5200],["2021-07-26",6624.85,6624.85,6110.3,6496.21,7800],["2021-07-27",6238.94,7139.4,6238.94,7139.4,2700],["2021-07-28",6753.49,6753.49,6753.49,6753.49,100],["2021-07-29",6753.49,6753.49,6753.49,6753.49,0],["2021-07-30",6753.49,7718.27,6753.49,7010.76,4900],["2021-08-02",7010.76,7010.76,6946.45,7010.76,2400],["2021-08-03",6238.94,7010.76,6174.62,7010.76,4500],["2021-08-04",6303.26,6753.49,6174.62,6753.49,9200],["2021-08-05",6753.49,6946.45,6753.49,6946.45,3100],["2021-08-06",6624.85,7010.76,6624.85,7010.76,5500],["2021-08-09",6689.17,6946.45,6689.17,6946.45,4500],["2021-08-10",6238.94,6817.81,6238.94,6817.81,2500],["2021-08-11",6303.26,6817.81,6303.26,6817.81,5300],["2021-08-12",6303.26,6689.17,6303.26,6689.17,4400],["2021-08-13",6496.21,6753.49,6496.21,6689.17,2700],["2021-08-16",6303.26,6689.17,6303.26,6431.89,6200],["2021-08-17",6689.17,6689.17,6496.21,6624.85,9900],["2021-08-18",6367.58,6689.17,6367.58,6689.17,3100],["2021-08-19",6303.26,6817.81,6238.94,6753.49,12200],["2021-08-20",6689.17,6753.49,6689.17,6753.49,800],["2021-08-23",6303.26,6689.17,6303.26,6689.17,1900],["2021-08-24",6560.53,6560.53,6560.53,6560.53,500],["2021-08-25",6560.53,6624.85,6560.53,6624.85,2500],["2021-08-26",6496.21,6753.49,6431.89,6753.49,15400],["2021-08-27",6431.89,6753.49,6431.89,6753.49,3800],["2021-08-30",6689.17,6753.49,6624.85,6753.49,5800],["2021-08-31",6689.17,6753.49,6367.58,6753.49,11400],["2021-09-01",6689.17,7075.08,6624.85,7010.76,9600],["2021-09-06",7010.76,7461.0,7010.76,7396.68,11600],["2021-09-07",7075.08,7653.95,6753.49,7589.64,11600],["2021-09-08",7525.32,7525.32,7461.0,7461.0,7000],["2021-09-09",7461.0,7589.64,7075.08,7461.0,6500],["2021-09-10",7075.08,7461.0,6882.13,7461.0,7900],["2021-09-13",7075.08,7525.32,6624.85,7525.32,18600],["2021-09-14",7332.36,7332.36,6753.49,7332.36,18300],["2021-09-15",7396.68,7525.32,7075.08,7332.36,11400],["2021-09-16",7396.68,7525.32,7010.76,7396.68,20400],["2021-09-17",7203.72,7396.68,7203.72,7396.68,6200],["2021-09-20",7075.08,7396.68,7075.08,7396.68,20700],["2021-09-21",7075.08,7589.64,7075.08,7589.64,17100],["2021-09-22",7589.64,7718.27,7589.64,7718.27,4500],["2021-09-23",7203.72,7653.95,7203.72,7653.95,12100],["2021-09-24",7589.64,7653.95,6882.13,7653.95,16800],["2021-09-27",7589.64,8232.82,7589.64,8039.87,20500],["2021-09-28",7718.27,8039.87,7010.76,7911.23,11600],["2021-09-29",7718.27,7782.59,7139.4,7718.27,20500],["2021-09-30",7718.27,7718.27,7718.27,7718.27,2700],["2021-10-01",7718.27,7911.23,7396.68,7911.23,8500],["2021-10-04",7653.95,7782.59,7653.95,7653.95,17800],["2021-10-05",7525.32,7653.95,7461.0,7653.95,10100],["2021-10-06",7461.0,7718.27,7461.0,7718.27,300],["2021-10-07",7396.68,7782.59,7010.76,7653.95,21700],["2021-10-08",7653.95,7653.95,7396.68,7589.64,4800],["2021-10-11",7332.36,7589.64,7203.72,7589.64,12600],["2021-10-12",7911.23,7911.23,7332.36,7846.91,21200],["2021-10-13",7782.59,7911.23,7782.59,7911.23,7800],["2021-10-14",7846.91,7911.23,7396.68,7846.91,33800],["2021-10-15",7846.91,7846.91,7846.91,7846.91,4800],["2021-10-18",7782.59,7846.91,7718.27,7846.91,7100],["2021-10-19",7718.27,7782.59,7718.27,7782.59,8400],["2021-10-20",7782.59,8297.14,7653.95,7975.55,11000],["2021-10-21",7396.68,7846.91,7396.68,7846.91,26200],["2021-10-22",7975.55,7975.55,7525.32,7975.55,26000],["2021-10-25",7589.64,7846.91,7203.72,7846.91,15800],["2021-10-26",7846.91,7846.91,7718.27,7846.91,8200],["2021-10-27",7525.32,7846.91,7525.32,7846.91,39200],["2021-10-28",7911.23,8039.87,7268.04,7718.27,16200],["2021-10-29",7846.91,8618.74,7718.27,8618.74,117900],["2021-11-01",9519.2,9519.2,8747.38,9390.57,50200],["2021-11-02",9068.97,9519.2,9068.97,9197.61,38200],["2021-11-03",9068.97,9326.25,8683.06,8940.33,46100],["2021-11-04",8618.74,9004.65,8618.74,9004.65,11700],["2021-11-05",9004.65,9004.65,8811.69,8876.01,11500],["2021-11-08",7911.23,8876.01,7911.23,8747.38,16800],["2021-11-09",8297.14,8876.01,8297.14,8811.69,27500],["2021-11-10",9004.65,9004.65,8232.82,8747.38,35700],["2021-11-11",9004.65,9068.97,8618.74,8811.69,16400],["2021-11-12",9004.65,9068.97,8683.06,8876.01,6000],["2021-11-15",8940.33,9068.97,7975.55,9004.65,39100],["2021-11-16",8297.14,9068.97,8232.82,9068.97,63800],["2021-11-17",8876.01,9454.88,8811.69,9326.25,53600],["2021-11-18",9326.25,9390.57,9326.25,9390.57,14000],["2021-11-19",9261.93,9647.84,8425.78,9647.84,21200],["2021-11-22",8361.46,9326.25,8361.46,9197.61,39400],["2021-11-23",8876.01,9647.84,8811.69,9133.29,14900],["2021-11-24",9197.61,9197.61,8554.42,9068.97,21300],["2021-11-25",9068.97,9133.29,8683.06,9004.65,9300],["2021-11-26",8683.06,9004.65,7975.55,9004.65,16000],["2021-11-29",8168.51,8876.01,8168.51,8876.01,13100],["2021-11-30",8361.46,8876.01,8361.46,8876.01,7600],["2021-12-01",8683.06,8811.69,8361.46,8811.69,27000],["2021-12-02",8811.69,8811.69,8232.82,8618.74,12900],["2021-12-03",8297.14,8811.69,8297.14,8811.69,17800],["2021-12-06",8232.82,8940.33,8232.82,8747.38,15700],["2021-12-07",8232.82,8747.38,8232.82,8747.38,9000],["2021-12-08",8361.46,8618.74,8039.87,8618.74,10400],["2021-12-09",8554.42,8811.69,8232.82,8811.69,25200],["2021-12-10",8490.1,8811.69,8490.1,8811.69,1600],["2021-12-13",8683.06,9004.65,8683.06,9004.65,13200],["2021-12-14",8811.69,9583.52,8297.14,9583.52,7400],["2021-12-15",9261.93,9261.93,8361.46,9197.61,8200],["2021-12-16",8811.69,9326.25,8618.74,9326.25,4900],["2021-12-17",8425.78,9261.93,8425.78,9261.93,4100],["2021-12-20",8361.46,8940.33,8361.46,8940.33,600],["2021-12-21",8490.1,9068.97,8490.1,9004.65,2500],["2021-12-22",8361.46,8876.01,8361.46,8876.01,2200],["2021-12-23",8876.01,8876.01,8361.46,8811.69,8400],["2021-12-24",8361.46,9004.65,8361.46,9004.65,3000],["2021-12-27",8876.01,8876.01,8104.19,8811.69,7400],["2021-12-28",8876.01,8876.01,8297.14,8811.69,400],["2021-12-29",8168.51,9004.65,8168.51,9004.65,12700],["2021-12-30",8425.78,8811.69,8425.78,8618.74,5200],["2021-12-31",8618.74,9004.65,8554.42,9004.65,4600],["2022-01-04",8747.38,8747.38,8747.38,8747.38,0],["2022-01-05",8297.14,8747.38,8297.14,8747.38,1500],["2022-01-06",8168.51,8876.01,8168.51,8876.01,6600],["2022-01-07",8168.51,8683.06,8168.51,8618.74,5300],["2022-01-10",8232.82,8618.74,8168.51,8618.74,3100],["2022-01-11",8104.19,8618.74,8104.19,8618.74,9600],["2022-01-12",8297.14,8425.78,8297.14,8425.78,5200],["2022-01-13",8232.82,8361.46,8232.82,8361.46,2100],["2022-01-14",8104.19,8490.1,8104.19,8490.1,1700],["2022-01-17",8168.51,8232.82,8168.51,8168.51,5300],["2022-01-18",8039.87,8618.74,7589.64,8618.74,20200],["2022-01-19",8297.14,8297.14,8297.14,8297.14,100],["2022-01-20",8618.74,8618.74,7975.55,8490.1,10100],["2022-01-21",8554.42,8618.74,8104.19,8618.74,10200],["2022-01-24",8361.46,8618.74,8297.14,8554.42,10800],["2022-01-25",8039.87,8425.78,8039.87,8425.78,1300],["2022-01-26",8490.1,8490.1,8425.78,8490.1,2600],["2022-01-27",8039.87,8039.87,8039.87,8039.87,100],["2022-01-28",8232.82,8876.01,8232.82,8876.01,16400],["2022-02-07",8683.06,8747.38,8554.42,8747.38,3100],["2022-02-08",8554.42,8811.69,8554.42,8811.69,3000],["2022-02-09",8876.01,8940.33,8683.06,8940.33,13100],["2022-02-10",8683.06,8940.33,8683.06,8811.69,5900],["2022-02-11",8811.69,8876.01,8811.69,8876.01,5700],["2022-02-14",8683.06,8811.69,8683.06,8811.69,5400],["2022-02-15",8811.69,8811.69,8811.69,8811.69,0],["2022-02-16",8747.38,8940.33,8232.82,8940.33,17800],["2022-02-17",8811.69,8940.33,8811.69,8940.33,5700],["2022-02-18",8811.69,8940.33,8811.69,8940.33,600],["2022-02-21",8618.74,8876.01,8618.74,8876.01,14400],["2022-02-22",8361.46,9261.93,8232.82,9197.61,19200],["2022-02-23",9004.65,9326.25,9004.65,9326.25,2000],["2022-02-24",9197.61,9261.93,8747.38,9068.97,8300],["2022-02-25",9068.97,9197.61,9068.97,9197.61,2300],["2022-02-28",9197.61,9519.2,9197.61,9519.2,3800],["2022-03-01",9326.25,9390.57,9326.25,9390.57,2100],["2022-03-02",9261.93,9261.93,9261.93,9261.93,4100],["2022-03-03",9197.61,9197.61,9004.65,9197.61,19300],["2022-03-04",9519.2,9519.2,9326.25,9454.88,8100],["2022-03-07",9519.2,9583.52,9326.25,9583.52,10700],["2022-03-08",9454.88,9519.2,9261.93,9519.2,10900],["2022-03-09",9454.88,9454.88,9454.88,9454.88,700],["2022-03-10",9454.88,9454.88,9004.65,9133.29,17600],["2022-03-11",9133.29,9621.33,9133.29,9621.33,15800],["2022-03-14",8924.13,9830.49,8924.13,9830.49,900],["2022-03-15",9203.01,9691.05,9203.01,9691.05,1700],["2022-03-16",9551.61,9621.33,9203.01,9342.45,5900],["2022-03-17",9203.01,9760.77,9203.01,9760.77,31000],["2022-03-18",9412.17,9760.77,9412.17,9760.77,1700],["2022-03-21",9760.77,9969.93,9760.77,9900.21,7500],["2022-03-22",9830.49,9830.49,9551.61,9830.49,3300],["2022-03-23",9900.21,10039.65,9621.33,9830.49,9600],["2022-03-24",9691.05,9760.77,9691.05,9760.77,2200],["2022-03-25",9272.73,9830.49,9272.73,9830.49,4800],["2022-03-28",9691.05,9691.05,9691.05,9691.05,100],["2022-03-29",9691.05,9900.21,9691.05,9900.21,5000],["2022-03-30",9830.49,9900.21,9691.05,9900.21,4100],["2022-03-31",9900.21,9900.21,9760.77,9900.21,3500],["2022-04-01",9900.21,9900.21,9691.05,9900.21,5700],["2022-04-04",9760.77,10039.65,9760.77,10039.65,10400],["2022-04-05",9830.49,10039.65,9830.49,10039.65,3400],["2022-04-06",10109.37,10109.37,9830.49,9830.49,6200],["2022-04-07",9900.21,9969.93,9900.21,9969.93,1500],["2022-04-08",9900.21,10179.09,9900.21,10179.09,1300],["2022-04-12",9969.93,9969.93,9760.77,9969.93,6900],["2022-04-13",9830.49,10039.65,9412.17,10039.65,14800],["2022-04-14",9342.45,10388.25,9342.45,10179.09,6600],["2022-04-15",9760.77,10318.53,8575.53,10318.53,19700],["2022-04-18",9412.17,10318.53,9342.45,10318.53,11300],["2022-04-19",10109.37,10179.09,9900.21,10179.09,8000],["2022-04-20",9969.93,10318.53,9969.93,10318.53,3900],["2022-04-21",9760.77,10039.65,9272.73,9900.21,7600],["2022-04-22",9969.93,9969.93,9621.33,9900.21,4300],["2022-04-25",9830.49,9830.49,9412.17,9691.05,8200],["2022-04-26",9133.29,9551.61,9133.29,9551.61,2000],["2022-04-27",9203.01,9760.77,9203.01,9760.77,5200],["2022-04-28",9481.89,9760.77,9412.17,9760.77,9200],["2022-04-29",9760.77,10946.0,9760.77,10946.0,3600],["2022-05-04",10039.65,10109.37,9760.77,10039.65,1200],["2022-05-05",9900.21,10318.53,9900.21,10318.53,2400],["2022-05-06",9969.93,9969.93,9969.93,9969.93,0],["2022-05-09",9969.93,9969.93,9969.93,9969.93,0],["2022-05-10",9691.05,10109.37,9691.05,10109.37,5100],["2022-05-11",9969.93,9969.93,9969.93,9969.93,1500],["2022-05-12",10039.65,10039.65,9900.21,9900.21,2100],["2022-05-13",9900.21,10109.37,9063.57,9760.77,1500],["2022-05-16",10039.65,10039.65,9203.01,9900.21,5400],["2022-05-17",9900.21,9900.21,9830.49,9830.49,300],["2022-05-18",9760.77,10109.37,9760.77,10109.37,1000],["2022-05-19",10109.37,10109.37,9830.49,9830.49,200],["2022-05-20",9342.45,9760.77,9272.73,9760.77,2500],["2022-05-23",9760.77,9760.77,9691.05,9760.77,2700],["2022-05-24",9691.05,9691.05,9691.05,9691.05,1100],["2022-05-25",9691.05,9691.05,9691.05,9691.05,1400],["2022-05-26",9691.05,9691.05,9691.05,9691.05,0],["2022-05-27",9760.77,9760.77,9760.77,9760.77,100],["2022-05-30",9133.29,9760.77,8505.81,9760.77,5600],["2022-05-31",9760.77,9760.77,9760.77,9760.77,100],["2022-06-01",9760.77,9760.77,9760.77,9760.77,0],["2022-06-02",9481.89,10457.97,8505.81,10457.97,18100],["2022-06-03",10179.09,10318.53,10179.09,10318.53,800],["2022-06-06",10318.53,10318.53,10318.53,10318.53,200],["2022-06-07",10318.53,10318.53,10318.53,10318.53,0],["2022-06-08",10318.53,10318.53,10318.53,10318.53,0],["2022-06-09",10179.09,10179.09,10179.09,10179.09,800],["2022-06-10",10179.09,10179.09,10179.09,10179.09,0],["2022-06-13",8854.41,10248.81,8854.41,10248.81,18900],["2022-06-14",9969.93,10039.65,9969.93,10039.65,2300],["2022-06-15",9969.93,10248.81,9551.61,10179.09,3300],["2022-06-16",9900.21,10039.65,9900.21,10039.65,2700],["2022-06-17",9969.93,9969.93,9969.93,9969.93,0],["2022-06-20",8645.25,9760.77,8645.25,9760.77,3900],["2022-06-21",9760.77,9900.21,9760.77,9900.21,4800],["2022-06-22",9830.49,9830.49,9830.49,9830.49,0],["2022-06-23",9691.05,10039.65,9691.05,10039.65,4300],["2022-06-24",9969.93,9969.93,9969.93,9969.93,0],["2022-06-27",9760.77,10109.37,9760.77,10109.37,5900],["2022-06-28",9900.21,10109.37,9900.21,9969.93,600],["2022-06-29",10039.65,10039.65,10039.65,10039.65,0],["2022-06-30",10109.37,10109.37,10109.37,10109.37,500],["2022-07-01",9969.93,10109.37,9969.93,10109.37,700],["2022-07-04",9900.21,10039.65,9900.21,10039.65,3000],["2022-07-05",9900.21,9969.93,9900.21,9969.93,1700],["2022-07-06",8784.69,10388.25,8784.69,10388.25,6100],["2022-07-07",9900.21,10318.53,9900.21,10318.53,300],["2022-07-08",9272.73,10109.37,9133.29,10109.37,3100],["2022-07-11",9900.21,10039.65,9691.05,9691.05,4000],["2022-07-12",9969.93,10039.65,8575.53,10039.65,15900],["2022-07-13",8645.25,10039.65,8645.25,10039.65,8100],["2022-07-14",8924.13,10109.37,8645.25,10109.37,8900],["2022-07-15",9969.93,10039.65,9969.93,10039.65,1700],["2022-07-18",9900.21,10039.65,9900.21,10039.65,4500],["2022-07-19",8854.41,10039.65,8854.41,10039.65,2200],["2022-07-20",9969.93,10039.65,9969.93,10039.65,1100],["2022-07-21",9969.93,10039.65,9133.29,10039.65,3200],["2022-07-22",9969.93,9969.93,9969.93,9969.93,0],["2022-07-25",9969.93,9969.93,9969.93,9969.93,0],["2022-07-26",9969.93,9969.93,9969.93,9969.93,0],["2022-07-27",9969.93,9969.93,9969.93,9969.93,0],["2022-07-28",9969.93,9969.93,9969.93,9969.93,0],["2022-07-29",9760.77,11155.16,8575.53,11155.16,18100],["2022-08-01",10457.97,10527.69,10457.97,10527.69,1600],["2022-08-02",10388.25,10457.97,9272.73,10457.97,5000],["2022-08-03",10179.09,10179.09,10179.09,10179.09,0],["2022-08-04",10179.09,10179.09,10179.09,10179.09,0],["2022-08-05",10179.09,10179.09,10179.09,10179.09,0],["2022-08-08",10109.37,10109.37,10109.37,10109.37,200],["2022-08-09",10109.37,10457.97,10109.37,10457.97,5000],["2022-08-10",10388.25,10457.97,10248.81,10318.53,4300],["2022-08-11",10109.37,10248.81,10109.37,10248.81,3400],["2022-08-12",10457.97,10457.97,10109.37,10248.81,2100],["2022-08-15",10457.97,10457.97,10318.53,10388.25,2300],["2022-08-16",9342.45,10388.25,9342.45,10388.25,5200],["2022-08-17",10248.81,10248.81,10248.81,10248.81,100],["2022-08-18",10457.97,10457.97,10457.97,10457.97,100],["2022-08-19",10457.97,10457.97,10457.97,10457.97,0],["2022-08-22",10457.97,10457.97,10457.97,10457.97,0],["2022-08-23",9342.45,10457.97,9063.57,10457.97,5000],["2022-08-24",9063.57,10457.97,8784.69,10318.53,10500],["2022-08-25",10318.53,10318.53,9133.29,10248.81,10300],["2022-08-26",10039.65,10039.65,10039.65,10039.65,100],["2022-08-29",10039.65,10039.65,10039.65,10039.65,0],["2022-08-30",10039.65,10039.65,10039.65,10039.65,0],["2022-08-31",10039.65,10039.65,10039.65,10039.65,0],["2022-09-05",9969.93,10039.65,9481.89,10039.65,12800],["2022-09-06",10039.65,10039.65,9969.93,9969.93,1800],["2022-09-07",10039.65,10039.65,9969.93,9969.93,900],["2022-09-08",10248.81,10248.81,9900.21,10248.81,3800],["2022-09-09",10248.81,10248.81,10248.81,10248.81,500],["2022-09-12",9412.17,10248.81,9412.17,10248.81,1600],["2022-09-13",10179.09,10179.09,10179.09,10179.09,0],["2022-09-14",10248.81,10248.81,10248.81,10248.81,1000],["2022-09-15",10248.81,10248.81,10248.81,10248.81,300],["2022-09-16",10248.81,10248.81,10248.81,10248.81,700],["2022-09-19",10248.81,10248.81,10248.81,10248.81,300],["2022-09-20",8924.13,9900.21,8854.41,9900.21,8100],["2022-09-21",10248.81,10248.81,8157.21,10039.65,19500],["2022-09-22",10039.65,10039.65,9063.57,10039.65,11100],["2022-09-23",10039.65,10179.09,10039.65,10179.09,700],["2022-09-26",9900.21,9900.21,9830.49,9830.49,3300],["2022-09-27",9760.77,10457.97,9760.77,10457.97,1700],["2022-09-28",9133.29,9621.33,8714.97,9621.33,35500],["2022-09-29",8575.53,10039.65,8575.53,10039.65,30000],["2022-09-30",9900.21,9900.21,9900.21,9900.21,1000],["2022-10-03",9133.29,10179.09,9133.29,10179.09,6400],["2022-10-04",10388.25,10457.97,10388.25,10457.97,1500],["2022-10-05",10457.97,10876.28,9551.61,10388.25,2100],["2022-10-06",9621.33,10318.53,9621.33,10318.53,1500],["2022-10-07",10248.81,10248.81,9342.45,9969.93,7000],["2022-10-10",10318.53,10388.25,9481.89,9760.77,7300],["2022-10-11",10388.25,10388.25,10388.25,10388.25,100],["2022-10-12",10039.65,10318.53,9969.93,10318.53,3100],["2022-10-13",10388.25,10876.28,9412.17,9691.05,6000],["2022-10-14",10039.65,10039.65,9203.01,10039.65,5300],["2022-10-17",10388.25,10388.25,10388.25,10388.25,500],["2022-10-18",10388.25,10388.25,10388.25,10388.25,0],["2022-10-19",10388.25,10388.25,10388.25,10388.25,0],["2022-10-20",10388.25,10388.25,10388.25,10388.25,0],["2022-10-21",10388.25,10388.25,10388.25,10388.25,0],["2022-10-24",10388.25,10388.25,10388.25,10388.25,0],["2022-10-25",10388.25,10388.25,10388.25,10388.25,0],["2022-10-26",10388.25,10388.25,10388.25,10388.25,0],["2022-10-27",10388.25,10388.25,10388.25,10388.25,0],["2022-10-28",10388.25,10388.25,10388.25,10388.25,0],["2022-10-31",9133.29,9481.89,9133.29,9481.89,2000],["2022-11-01",9691.05,9691.05,9691.05,9691.05,1300],["2022-11-02",10388.25,10388.25,9063.57,9203.01,6100],["2022-11-03",9691.05,9691.05,8366.37,9551.61,32700],["2022-11-04",9551.61,9551.61,9551.61,9551.61,900],["2022-11-07",9551.61,9551.61,9551.61,9551.61,0],["2022-11-08",9551.61,9551.61,9551.61,9551.61,0],["2022-11-09",8784.69,9272.73,8714.97,9133.29,1100],["2022-11-10",9272.73,9272.73,7808.61,9063.57,4900],["2022-11-11",9203.01,9203.01,9203.01,9203.01,1000],["2022-11-14",9203.01,9203.01,9203.01,9203.01,0],["2022-11-15",9203.01,9203.01,9203.01,9203.01,0],["2022-11-16",9203.01,9203.01,9203.01,9203.01,0],["2022-11-17",9203.01,9203.01,9203.01,9203.01,0],["2022-11-18",9203.01,9203.01,9203.01,9203.01,0],["2022-11-21",7878.33,8854.41,7878.33,8854.41,3500],["2022-11-22",8436.09,8505.81,8436.09,8436.09,16000],["2022-11-23",8436.09,8854.41,8436.09,8784.69,10800],["2022-11-24",8017.77,9900.21,8017.77,9900.21,29300],["2022-11-25",9760.77,9760.77,8505.81,9412.17,5700],["2022-11-28",9342.45,9342.45,9342.45,9342.45,100],["2022-11-29",8366.37,8505.81,8366.37,8505.81,7200],["2022-11-30",8993.85,8993.85,7390.3,8993.85,19700],["2022-12-01",7738.89,8924.13,7599.45,8924.13,27700],["2022-12-02",8366.37,9133.29,8366.37,9133.29,4100],["2022-12-05",8575.53,8575.53,8575.53,8575.53,1500],["2022-12-06",8366.37,9412.17,7878.33,9063.57,42200],["2022-12-07",9272.73,9272.73,9272.73,9272.73,100],["2022-12-08",9203.01,9203.01,8505.81,9203.01,69900],["2022-12-09",9133.29,9272.73,9063.57,9272.73,8700],["2022-12-12",8366.37,9272.73,8087.49,8993.85,113100],["2022-12-13",8296.65,9063.57,8296.65,9063.57,45900],["2022-12-14",8645.25,8993.85,8645.25,8993.85,400],["2022-12-15",8157.21,8924.13,8157.21,8924.13,56400],["2022-12-16",8017.77,9342.45,8017.77,9342.45,11200],["2022-12-19",9203.01,9203.01,9203.01,9203.01,22500],["2022-12-20",9203.01,9203.01,9203.01,9203.01,0],["2022-12-21",9203.01,10388.25,8087.49,9063.57,27600],["2022-12-22",8226.93,8226.93,8226.93,8226.93,5700],["2022-12-23",9063.57,9063.57,9063.57,9063.57,2000],["2022-12-26",8157.21,8157.21,8157.21,8157.21,5400],["2022-12-27",8157.21,8157.21,8157.21,8157.21,0],["2022-12-28",7878.33,8993.85,7878.33,8993.85,19700],["2022-12-29",8993.85,9063.57,8924.13,8924.13,20900],["2022-12-30",8366.37,8924.13,8366.37,8924.13,14900],["2023-01-03",8575.53,8575.53,8575.53,8575.53,0],["2023-01-04",9272.73,9272.73,9272.73,9272.73,100],["2023-01-05",9900.21,9900.21,9900.21,9900.21,1000],["2023-01-06",9272.73,9272.73,9272.73,9272.73,100],["2023-01-09",9272.73,9272.73,9272.73,9272.73,0],["2023-01-10",9272.73,9272.73,9272.73,9272.73,0],["2023-01-11",9272.73,9272.73,9272.73,9272.73,4200],["2023-01-12",9272.73,9272.73,9272.73,9272.73,0],["2023-01-13",9272.73,9272.73,9203.01,9272.73,3200],["2023-01-16",9063.57,9272.73,9063.57,9272.73,700],["2023-01-17",8366.37,9272.73,8366.37,9272.73,5100],["2023-01-18",9203.01,9203.01,9203.01,9203.01,900],["2023-01-19",9203.01,9203.01,9203.01,9203.01,0],["2023-01-27",8366.37,9133.29,8366.37,9133.29,1100],["2023-01-30",9063.57,9063.57,9063.57,9063.57,0],["2023-01-31",9063.57,9063.57,9063.57,9063.57,0],["2023-02-01",8366.37,8924.13,7808.61,8366.37,23700],["2023-02-02",8924.13,8924.13,8226.93,8645.25,19400],["2023-02-03",7878.33,8784.69,7808.61,8784.69,16000],["2023-02-06",8505.81,9133.29,8087.49,9063.57,27900],["2023-02-07",8993.85,8993.85,8993.85,8993.85,1000],["2023-02-08",8157.21,8157.21,8087.49,8087.49,1000],["2023-02-09",8645.25,8645.25,8645.25,8645.25,1800],["2023-02-10",8645.25,8645.25,8645.25,8645.25,0],["2023-02-13",8017.77,8017.77,8017.77,8017.77,4100],["2023-02-14",8296.65,8296.65,8296.65,8296.65,1200],["2023-02-15",8436.09,8436.09,8226.93,8226.93,7700],["2023-02-16",8505.81,8505.81,8366.37,8366.37,3100],["2023-02-17",8575.53,8924.13,8087.49,8366.37,41400],["2023-02-20",8924.13,8924.13,8366.37,8575.53,9300],["2023-02-21",8575.53,8854.41,8575.53,8714.97,49700],["2023-02-22",8854.41,8854.41,8575.53,8575.53,1000],["2023-02-23",8575.53,8854.41,8575.53,8854.41,5200],["2023-02-24",8575.53,8854.41,8575.53,8854.41,5200],["2023-02-27",8854.41,8854.41,7808.61,8714.97,38200],["2023-02-28",8645.25,8645.25,8296.65,8296.65,7300],["2023-03-01",8296.65,8436.09,8296.65,8436.09,3600],["2023-03-02",8436.09,8575.53,8436.09,8575.53,27400],["2023-03-03",8575.53,8645.25,8575.53,8645.25,3200],["2023-03-06",8087.49,8226.93,7808.61,8087.49,30900],["2023-03-07",7948.05,8436.09,7808.61,8436.09,18200],["2023-03-08",8087.49,8226.93,7878.33,8226.93,17200],["2023-03-09",7948.05,8296.65,7738.89,8296.65,61900],["2023-03-10",7808.61,8157.21,7738.89,8157.21,34200],["2023-03-13",7808.61,8366.37,7808.61,8366.37,24900],["2023-03-14",8017.77,8157.21,7738.89,8087.49,61500],["2023-03-15",7808.61,8087.49,7808.61,8087.49,17800],["2023-03-16",8087.49,8157.21,7669.17,8157.21,86900],["2023-03-17",8157.21,8505.81,7878.33,8505.81,40500],["2023-03-20",8296.65,8296.65,8157.21,8157.21,10200],["2023-03-21",8680.76,8680.76,8143.01,8143.01,7800],["2023-03-22",8603.94,8680.76,8603.94,8603.94,5900],["2023-03-23",8066.19,8373.47,7912.55,8219.83,17900],["2023-03-24",7989.37,8450.29,7758.91,8450.29,26100],["2023-03-27",7912.55,8680.76,7912.55,8680.76,69800],["2023-03-28",8680.76,8680.76,8296.65,8603.94,51400],["2023-03-29",8603.94,9064.86,8373.47,9064.86,31000],["2023-03-30",8834.4,8834.4,8834.4,8834.4,7600],["2023-03-31",8834.4,8988.04,8834.4,8988.04,21200],["2023-04-03",8603.94,8603.94,8603.94,8603.94,14300],["2023-04-04",8834.4,8988.04,8066.19,8988.04,177800],["2023-04-05",8450.29,8911.22,8450.29,8911.22,30600],["2023-04-06",8988.04,9064.86,8527.12,8911.22,17800],["2023-04-07",8603.94,8988.04,8603.94,8911.22,37800],["2023-04-10",9141.68,9833.07,9141.68,9218.5,2600],["2023-04-11",9525.79,9525.79,9525.79,9525.79,100],["2023-04-12",10447.64,10447.64,10447.64,10447.64,100],["2023-04-13",10447.64,10447.64,10447.64,10447.64,0],["2023-04-14",10447.64,10447.64,10447.64,10447.64,0],["2023-04-17",8988.04,10293.99,8988.04,10293.99,5100],["2023-04-18",9986.71,10293.99,9218.5,9986.71,4800],["2023-04-19",10063.53,10063.53,9372.14,9833.07,8600],["2023-04-20",9448.97,9679.43,9372.14,9679.43,1800],["2023-04-21",9833.07,9833.07,9833.07,9833.07,100],["2023-04-24",9756.25,9756.25,9679.43,9679.43,1100],["2023-04-25",9756.25,9833.07,9525.79,9756.25,18900],["2023-04-26",9756.25,9756.25,9602.61,9756.25,3300],["2023-04-27",9602.61,9756.25,9602.61,9756.25,5800],["2023-04-28",9756.25,9756.25,9756.25,9756.25,100],["2023-05-04",9525.79,9756.25,9295.32,9756.25,6600],["2023-05-05",9448.97,9986.71,9372.14,9833.07,7300],["2023-05-08",9756.25,9833.07,8757.58,9756.25,69900],["2023-05-09",9756.25,9756.25,8911.22,9756.25,15200],["2023-05-10",9679.43,10217.17,9679.43,10217.17,9600],["2023-05-11",9372.14,9756.25,9372.14,9756.25,6000],["2023-05-12",9218.5,9756.25,9064.86,9756.25,15800],["2023-05-15",9756.25,9756.25,9756.25,9756.25,100],["2023-05-16",9756.25,9756.25,9756.25,9756.25,0],["2023-05-17",9141.68,9756.25,8988.04,9756.25,13100],["2023-05-18",9602.61,9602.61,9064.86,9602.61,7600],["2023-05-19",9602.61,9679.43,9602.61,9602.61,3000],["2023-05-22",9602.61,9602.61,9602.61,9602.61,19600],["2023-05-23",9679.43,9679.43,9295.32,9602.61,27500],["2023-05-24",9372.14,9602.61,9372.14,9602.61,3100],["2023-05-25",9602.61,9756.25,9602.61,9756.25,19100],["2023-05-26",9679.43,10678.1,9295.32,10370.82,35800],["2023-05-29",10447.64,10447.64,9756.25,10370.82,11800],["2023-05-30",10293.99,10370.82,10293.99,10370.82,3900],["2023-05-31",10370.82,10370.82,10370.82,10370.82,0],["2023-06-01",10370.82,10370.82,10370.82,10370.82,0],["2023-06-02",9602.61,10293.99,9602.61,10293.99,15800],["2023-06-05",10217.17,10217.17,9602.61,9833.07,13700],["2023-06-06",9986.71,9986.71,9602.61,9602.61,15300],["2023-06-07",9602.61,9909.89,8911.22,9909.89,37200],["2023-06-08",9986.71,9986.71,9986.71,9986.71,2000],["2023-06-09",9602.61,9909.89,8988.04,9909.89,14100],["2023-06-12",9833.07,9833.07,9525.79,9679.43,8700],["2023-06-13",9602.61,9679.43,9448.97,9679.43,26000],["2023-06-14",9986.71,9986.71,9525.79,9525.79,18800],["2023-06-15",9602.61,9679.43,9602.61,9602.61,28000],["2023-06-16",9602.61,9602.61,9602.61,9602.61,18000],["2023-06-19",9525.79,9602.61,9525.79,9602.61,17900],["2023-06-20",9602.61,9602.61,9602.61,9602.61,2000],["2023-06-21",9986.71,10063.53,9986.71,10063.53,3700],["2023-06-22",10063.53,10063.53,9986.71,10063.53,5800],["2023-06-23",9525.79,9986.71,9448.97,9986.71,20500],["2023-06-26",9448.97,9756.25,9218.5,9679.43,15300],["2023-06-27",9909.89,9909.89,9525.79,9602.61,24900],["2023-06-28",9986.71,9986.71,9602.61,9679.43,13800],["2023-06-29",9986.71,9986.71,9602.61,9909.89,10100],["2023-06-30",9602.61,9833.07,9602.61,9833.07,28400],["2023-07-03",9602.61,9602.61,9602.61,9602.61,0],["2023-07-04",9986.71,10217.17,9602.61,9602.61,8300],["2023-07-05",9909.89,9909.89,9909.89,9909.89,100],["2023-07-06",9909.89,9909.89,9909.89,9909.89,0],["2023-07-07",9602.61,9602.61,9295.32,9602.61,6400],["2023-07-10",9525.79,9602.61,9525.79,9602.61,6700],["2023-07-11",9909.89,9986.71,9909.89,9986.71,5000],["2023-07-12",9909.89,9909.89,9909.89,9909.89,0],["2023-07-13",9295.32,9833.07,9295.32,9833.07,5100],["2023-07-14",9756.25,9756.25,9372.14,9756.25,2600],["2023-07-17",9525.79,9679.43,9372.14,9679.43,5700],["2023-07-18",9756.25,9756.25,9756.25,9756.25,1000],["2023-07-19",9756.25,9756.25,9295.32,9525.79,4200],["2023-07-20",9602.61,9602.61,9218.5,9525.79,29000],["2023-07-21",9525.79,9525.79,9525.79,9525.79,200],["2023-07-24",9295.32,9372.14,9218.5,9372.14,6500],["2023-07-25",9602.61,9602.61,9602.61,9602.61,400],["2023-07-26",9525.79,9525.79,9372.14,9372.14,3700],["2023-07-27",9295.32,9448.97,9295.32,9448.97,500],["2023-07-28",9218.5,9448.97,9218.5,9295.32,11800],["2023-07-31",9295.32,9372.14,9218.5,9218.5,7500],["2023-08-01",9218.5,9295.32,9141.68,9295.32,10900],["2023-08-02",9372.14,9525.79,9372.14,9448.97,28100],["2023-08-03",9525.79,9525.79,9448.97,9448.97,4400],["2023-08-04",9372.14,9525.79,9372.14,9525.79,11800],["2023-08-07",9448.97,9602.61,9372.14,9448.97,34400],["2023-08-08",9448.97,9448.97,9448.97,9448.97,9300],["2023-08-09",9448.97,9448.97,9448.97,9448.97,1700],["2023-08-10",9448.97,9448.97,9448.97,9448.97,0],["2023-08-11",9448.97,9602.61,9448.97,9602.61,500],["2023-08-14",9448.97,9833.07,9448.97,9448.97,5400],["2023-08-15",9448.97,9448.97,9448.97,9448.97,1000],["2023-08-16",9448.97,9448.97,9448.97,9448.97,2600],["2023-08-17",9602.61,9602.61,9448.97,9448.97,6300],["2023-08-18",9372.14,9372.14,9218.5,9372.14,8000],["2023-08-21",9756.25,9756.25,9448.97,9448.97,1100],["2023-08-22",10140.35,10140.35,9679.43,9679.43,1900],["2023-08-23",9448.97,9448.97,9372.14,9372.14,4100],["2023-08-24",9218.5,9372.14,9218.5,9372.14,1900],["2023-08-25",9679.43,9679.43,9448.97,9448.97,800],["2023-08-28",9602.61,9602.61,9602.61,9602.61,0],["2023-08-29",9218.5,9372.14,8911.22,9372.14,10600],["2023-08-30",9218.5,9218.5,8988.04,9218.5,18900],["2023-08-31",9602.61,9602.61,9218.5,9218.5,3100],["2023-09-05",9448.97,9448.97,9448.97,9448.97,2600],["2023-09-06",9295.32,9448.97,9295.32,9448.97,5800],["2023-09-07",9448.97,9448.97,9448.97,9448.97,0],["2023-09-08",9295.32,9295.32,9295.32,9295.32,3000],["2023-09-11",9448.97,9602.61,9218.5,9372.14,7300],["2023-09-12",9295.32,9295.32,9295.32,9295.32,2200],["2023-09-13",9295.32,9295.32,9295.32,9295.32,0],["2023-09-14",9141.68,9372.14,9064.86,9372.14,11800],["2023-09-15",9064.86,9064.86,9064.86,9064.86,2300],["2023-09-18",9064.86,9064.86,9064.86,9064.86,1600],["2023-09-19",9064.86,9141.68,8988.04,9064.86,16800],["2023-09-20",9141.68,9372.14,9064.86,9372.14,5600],["2023-09-21",9218.5,9295.32,9064.86,9295.32,3100],["2023-09-22",9064.86,9295.32,9064.86,9295.32,33000],["2023-09-25",9064.86,9064.86,8988.04,8988.04,6200],["2023-09-26",9064.86,9064.86,8988.04,9064.86,7600],["2023-09-27",8988.04,9064.86,8911.22,9064.86,6900],["2023-09-28",9141.68,9141.68,9141.68,9141.68,200],["2023-09-29",8911.22,8988.04,8911.22,8988.04,15700],["2023-10-02",8988.04,9064.86,8988.04,9064.86,2000],["2023-10-03",9141.68,9141.68,9141.68,9141.68,6000],["2023-10-04",8834.4,9141.68,8527.12,9141.68,33000],["2023-10-05",8834.4,9064.86,8834.4,9064.86,12100],["2023-10-06",8911.22,8911.22,8911.22,8911.22,1600],["2023-10-09",8911.22,8988.04,8911.22,8911.22,8500],["2023-10-10",8988.04,8988.04,8911.22,8988.04,10100],["2023-10-11",8988.04,9141.68,8834.4,9064.86,7700],["2023-10-12",9064.86,9218.5,8988.04,8988.04,13000],["2023-10-13",8911.22,8988.04,8911.22,8988.04,9600],["2023-10-16",8911.22,9064.86,8911.22,9064.86,700],["2023-10-17",8911.22,8988.04,8911.22,8988.04,6900],["2023-10-18",8911.22,9064.86,8911.22,8911.22,16000],["2023-10-19",8988.04,9218.5,8988.04,9218.5,18300],["2023-10-20",9141.68,9372.14,9064.86,9218.5,9400],["2023-10-23",9372.14,9602.61,9372.14,9372.14,2300],["2023-10-24",9525.79,9525.79,9525.79,9525.79,0],["2023-10-25",9525.79,9525.79,9525.79,9525.79,0],["2023-10-26",9141.68,9218.5,8834.4,9218.5,10900],["2023-10-27",9064.86,9064.86,9064.86,9064.86,200],["2023-10-30",9064.86,9064.86,9064.86,9064.86,500],["2023-10-31",9833.07,9833.07,9064.86,9064.86,2700],["2023-11-01",8988.04,9064.86,8988.04,9064.86,6800],["2023-11-02",8911.22,9064.86,8834.4,9064.86,5400],["2023-11-03",8834.4,9064.86,8834.4,8911.22,39600],["2023-11-06",8988.04,8988.04,8988.04,8988.04,8300],["2023-11-07",8988.04,9141.68,8988.04,9064.86,16000],["2023-11-08",9141.68,9141.68,9141.68,9141.68,1000],["2023-11-09",9141.68,9141.68,9141.68,9141.68,0],["2023-11-10",8988.04,9064.86,8988.04,8988.04,21300],["2023-11-13",8988.04,8988.04,8988.04,8988.04,4200],["2023-11-14",8988.04,8988.04,8988.04,8988.04,15500],["2023-11-15",8988.04,9141.68,8988.04,9141.68,8200],["2023-11-16",9064.86,9064.86,9064.86,9064.86,100],["2023-11-17",9064.86,9064.86,9064.86,9064.86,6400],["2023-11-20",9064.86,9064.86,8988.04,8988.04,400],["2023-11-21",8988.04,8988.04,8988.04,8988.04,0],["2023-11-22",9064.86,9218.5,9064.86,9218.5,2200],["2023-11-23",9141.68,9141.68,8988.04,9064.86,10500],["2023-11-24",8988.04,8988.04,8988.04,8988.04,2000],["2023-11-27",8988.04,8988.04,8988.04,8988.04,0],["2023-11-28",8988.04,8988.04,8988.04,8988.04,2900],["2023-11-29",8988.04,8988.04,8988.04,8988.04,10700],["2023-11-30",8988.04,8988.04,8988.04,8988.04,0],["2023-12-01",8988.04,9295.32,8988.04,9295.32,2000],["2023-12-04",9218.5,9295.32,9064.86,9218.5,17300],["2023-12-05",9218.5,9295.32,9141.68,9295.32,4700],["2023-12-06",9218.5,9218.5,9218.5,9218.5,1100],["2023-12-07",9218.5,9218.5,9218.5,9218.5,200],["2023-12-08",9064.86,9295.32,9064.86,9295.32,10400],["2023-12-11",9218.5,9218.5,9218.5,9218.5,100],["2023-12-12",9218.5,9218.5,9218.5,9218.5,0],["2023-12-13",8988.04,9372.14,8988.04,9372.14,3800],["2023-12-14",9218.5,9218.5,9218.5,9218.5,3500],["2023-12-15",9218.5,9448.97,8527.12,9448.97,13400],["2023-12-18",8988.04,9218.5,8911.22,9218.5,4900],["2023-12-19",9064.86,9218.5,9064.86,9218.5,1100],["2023-12-20",8757.58,9218.5,8757.58,9218.5,14100],["2023-12-21",9064.86,9064.86,9064.86,9064.86,1800],["2023-12-22",9064.86,9064.86,9064.86,9064.86,0],["2023-12-25",9064.86,9218.5,9064.86,9218.5,6900],["2023-12-26",9218.5,9525.79,9064.86,9448.97,20800],["2023-12-27",9525.79,10447.64,9525.79,9986.71,2400],["2023-12-28",9602.61,9602.61,9602.61,9602.61,0],["2023-12-29",9218.5,9986.71,9218.5,9679.43,17400],["2024-01-02",9986.71,9986.71,9986.71,9986.71,1900],["2024-01-03",10063.53,10063.53,9833.07,9833.07,3500],["2024-01-04",9602.61,9833.07,9602.61,9833.07,5200],["2024-01-05",9602.61,9679.43,9602.61,9679.43,7800],["2024-01-08",9679.43,9909.89,9679.43,9909.89,2200],["2024-01-09",9909.89,9909.89,9909.89,9909.89,24900],["2024-01-10",9909.89,10140.35,9909.89,10140.35,2800],["2024-01-11",10140.35,10140.35,10140.35,10140.35,100],["2024-01-12",10140.35,10140.35,10140.35,10140.35,0],["2024-01-15",10140.35,10140.35,10140.35,10140.35,0],["2024-01-16",10140.35,10293.99,10140.35,10293.99,200],["2024-01-17",9986.71,10293.99,9986.71,10293.99,5200],["2024-01-18",10217.17,10293.99,10217.17,10293.99,300],["2024-01-19",10293.99,10293.99,10293.99,10293.99,300],["2024-01-22",9602.61,9602.61,9602.61,9602.61,3000],["2024-01-23",9372.14,10140.35,9372.14,10140.35,1900],["2024-01-24",10217.17,10217.17,10217.17,10217.17,100],["2024-01-25",10217.17,10217.17,10217.17,10217.17,2000],["2024-01-26",10217.17,10217.17,10217.17,10217.17,1100],["2024-01-29",10217.17,10217.17,10217.17,10217.17,2000],["2024-01-30",10217.17,10217.17,10217.17,10217.17,0],["2024-01-31",10217.17,10217.17,10217.17,10217.17,200],["2024-02-01",10217.17,10217.17,10217.17,10217.17,0],["2024-02-02",10217.17,10217.17,10217.17,10217.17,0],["2024-02-05",9986.71,9986.71,9833.07,9833.07,1500],["2024-02-06",9833.07,9833.07,9833.07,9833.07,1300],["2024-02-07",9833.07,10140.35,9679.43,10140.35,5800],["2024-02-15",9833.07,9833.07,9833.07,9833.07,0],["2024-02-16",10140.35,10140.35,10063.53,10063.53,2100],["2024-02-19",10063.53,10063.53,9986.71,9986.71,41300],["2024-02-20",9833.07,10063.53,9833.07,10063.53,600],["2024-02-21",9909.89,9909.89,9909.89,9909.89,7500],["2024-02-22",9909.89,9909.89,9525.79,9525.79,41100],["2024-02-23",9679.43,9909.89,9525.79,9909.89,8500],["2024-02-26",9602.61,9602.61,9525.79,9525.79,10100],["2024-02-27",9909.89,9909.89,9909.89,9909.89,100],["2024-02-28",9756.25,9756.25,9679.43,9679.43,21100],["2024-02-29",9679.43,9756.25,9679.43,9679.43,16300],["2024-03-01",9909.89,9909.89,9909.89,9909.89,1600],["2024-03-04",9909.89,9909.89,9909.89,9909.89,2000],["2024-03-05",9909.89,9909.89,9909.89,9909.89,26200],["2024-03-06",9909.89,9909.89,9909.89,9909.89,11800],["2024-03-07",9909.89,9909.89,9909.89,9909.89,19500],["2024-03-08",10140.35,10140.35,9909.89,9909.89,64700],["2024-03-11",9986.71,9986.71,9833.07,9909.89,45100],["2024-03-12",9909.89,9909.89,9909.89,9909.89,15700],["2024-03-13",10370.82,10370.82,9909.89,9986.71,15700],["2024-03-14",9986.71,10293.99,9986.71,10217.17,5800],["2024-03-15",10140.35,10140.35,9986.71,9986.71,3600],["2024-03-18",10063.53,10217.17,9909.89,10140.35,28400],["2024-03-19",10217.17,10217.17,9986.71,10063.53,11500],["2024-03-20",10140.35,10140.35,9986.71,9986.71,1000],["2024-03-21",10063.53,10217.17,10063.53,10217.17,17100],["2024-03-22",10293.99,10447.64,10293.99,10447.64,31300],["2024-03-25",10872.63,10872.63,10119.91,10287.18,28400],["2024-03-26",10203.54,10370.82,9701.73,10370.82,7100],["2024-03-27",10119.91,10119.91,10119.91,10119.91,3700],["2024-03-28",10036.27,10119.91,9869.0,10036.27,25400],["2024-03-29",9952.64,9952.64,9450.82,9952.64,12100],["2024-04-01",9869.0,9952.64,9869.0,9869.0,8300],["2024-04-02",10036.27,10036.27,9785.37,9785.37,3800],["2024-04-03",9952.64,9952.64,9701.73,9785.37,14800],["2024-04-04",9869.0,9869.0,9785.37,9785.37,2800],["2024-04-05",9785.37,9785.37,9534.46,9534.46,23000],["2024-04-08",9701.73,9701.73,9534.46,9534.46,6300],["2024-04-09",9701.73,9701.73,9701.73,9701.73,1900],["2024-04-10",9534.46,9869.0,9534.46,9869.0,800],["2024-04-11",9701.73,9701.73,9701.73,9701.73,12000],["2024-04-12",9785.37,9952.64,9701.73,9952.64,2100],["2024-04-15",10036.27,10036.27,9534.46,9534.46,11600],["2024-04-16",9785.37,9785.37,9701.73,9701.73,2200],["2024-04-17",9701.73,9701.73,9701.73,9701.73,600],["2024-04-19",9618.1,9618.1,9534.46,9534.46,1800],["2024-04-22",9618.1,9618.1,9534.46,9534.46,4200],["2024-04-23",9618.1,9618.1,9618.1,9618.1,1300],["2024-04-24",9701.73,9701.73,9618.1,9618.1,1300],["2024-04-25",9618.1,9618.1,9534.46,9618.1,8300],["2024-04-26",9534.46,9618.1,9283.55,9534.46,18300],["2024-05-02",9534.46,9618.1,9534.46,9534.46,28100],["2024-05-03",9701.73,9701.73,9618.1,9618.1,800],["2024-05-06",9618.1,9869.0,9618.1,9701.73,5100],["2024-05-07",9701.73,9701.73,9701.73,9701.73,9300],["2024-05-08",9701.73,9701.73,9701.73,9701.73,6200],["2024-05-09",9701.73,9952.64,9701.73,9952.64,29700],["2024-05-10",9785.37,10036.27,9785.37,9952.64,3900],["2024-05-13",9869.0,9869.0,9869.0,9869.0,900],["2024-05-14",9785.37,9785.37,9785.37,9785.37,100],["2024-05-15",9785.37,9869.0,9785.37,9869.0,500],["2024-05-16",9785.37,9785.37,9785.37,9785.37,0],["2024-05-17",9785.37,9785.37,9785.37,9785.37,2200],["2024-05-20",9785.37,9785.37,9785.37,9785.37,5500],["2024-05-21",9869.0,9869.0,9869.0,9869.0,4500],["2024-05-22",9869.0,10203.54,9869.0,9869.0,20700],["2024-05-23",9952.64,9952.64,9785.37,9869.0,18300],["2024-05-24",9952.64,9952.64,9869.0,9869.0,15800],["2024-05-27",9869.0,9952.64,9869.0,9869.0,1700],["2024-05-28",9952.64,9952.64,9952.64,9952.64,1500],["2024-05-29",9952.64,9952.64,9952.64,9952.64,9500],["2024-05-30",9952.64,9952.64,9869.0,9869.0,3300],["2024-05-31",9952.64,9952.64,9952.64,9952.64,900],["2024-06-03",9952.64,9952.64,9952.64,9952.64,6600],["2024-06-04",9952.64,9952.64,9952.64,9952.64,1500],["2024-06-05",9952.64,9952.64,9952.64,9952.64,3300],["2024-06-06",9952.64,10036.27,9952.64,10036.27,2200],["2024-06-07",10036.27,10036.27,9952.64,9952.64,1900],["2024-06-10",10036.27,10203.54,10036.27,10203.54,23900],["2024-06-11",10119.91,10119.91,10119.91,10119.91,0],["2024-06-12",10287.18,10370.82,10119.91,10119.91,7200],["2024-06-13",10621.72,10621.72,10287.18,10370.82,3700],["2024-06-14",10370.82,10370.82,10370.82,10370.82,800],["2024-06-17",10370.82,10370.82,10370.82,10370.82,0],["2024-06-18",10203.54,10203.54,10203.54,10203.54,1000],["2024-06-19",10370.82,10370.82,10119.91,10370.82,7600],["2024-06-20",10370.82,10370.82,10370.82,10370.82,700],["2024-06-21",10370.82,10370.82,10370.82,10370.82,0],["2024-06-24",10370.82,10370.82,10287.18,10370.82,14100],["2024-06-25",10287.18,10621.72,10287.18,10621.72,13100],["2024-06-26",10621.72,10621.72,10538.09,10538.09,4800],["2024-06-27",10538.09,10538.09,10538.09,10538.09,800],["2024-06-28",10454.45,10454.45,10203.54,10203.54,1000],["2024-07-01",10370.82,10370.82,10370.82,10370.82,500],["2024-07-02",10287.18,10287.18,10287.18,10287.18,100],["2024-07-03",10370.82,10454.45,10287.18,10287.18,2300],["2024-07-04",10370.82,10370.82,10370.82,10370.82,5000],["2024-07-05",10454.45,10454.45,10454.45,10454.45,2400],["2024-07-08",10454.45,10454.45,10454.45,10454.45,2000],["2024-07-09",10454.45,10454.45,10370.82,10370.82,3200],["2024-07-10",10454.45,10454.45,10370.82,10370.82,1300],["2024-07-11",10454.45,10454.45,10036.27,10036.27,1300],["2024-07-12",10370.82,10454.45,10036.27,10036.27,10800],["2024-07-15",10370.82,10370.82,10370.82,10370.82,300],["2024-07-16",10370.82,10538.09,10370.82,10538.09,900],["2024-07-17",10454.45,10454.45,10454.45,10454.45,0],["2024-07-18",10370.82,10370.82,10370.82,10370.82,1000],["2024-07-19",10370.82,10370.82,10370.82,10370.82,0],["2024-07-22",10454.45,10454.45,10287.18,10287.18,4500],["2024-07-23",10370.82,10370.82,10036.27,10287.18,9000],["2024-07-24",10287.18,10370.82,10287.18,10370.82,2700],["2024-07-25",10370.82,10370.82,10370.82,10370.82,2000],["2024-07-26",10119.91,10119.91,10036.27,10119.91,15000],["2024-07-29",10119.91,10119.91,10036.27,10036.27,6500],["2024-07-30",10119.91,10287.18,10119.91,10287.18,7000],["2024-07-31",10287.18,10287.18,10287.18,10287.18,200],["2024-08-01",10370.82,10370.82,10203.54,10203.54,1100],["2024-08-02",10287.18,10287.18,10287.18,10287.18,9400],["2024-08-05",10287.18,10370.82,10287.18,10287.18,5400],["2024-08-06",10203.54,10203.54,10203.54,10203.54,300],["2024-08-07",10203.54,10203.54,10203.54,10203.54,2000],["2024-08-08",10203.54,10203.54,10203.54,10203.54,0],["2024-08-09",10203.54,10203.54,10203.54,10203.54,0],["2024-08-12",10287.18,10370.82,10287.18,10370.82,3500],["2024-08-13",10287.18,10287.18,10036.27,10287.18,7200],["2024-08-14",10203.54,10203.54,10203.54,10203.54,2500],["2024-08-15",10287.18,10287.18,10287.18,10287.18,2000],["2024-08-16",10287.18,10287.18,10287.18,10287.18,2100],["2024-08-19",10287.18,10287.18,10287.18,10287.18,1000],["2024-08-20",10287.18,10287.18,10287.18,10287.18,100],["2024-08-21",10203.54,10287.18,10203.54,10287.18,9000],["2024-08-22",10287.18,10287.18,10203.54,10203.54,1600],["2024-08-23",10287.18,10287.18,10203.54,10203.54,1700],["2024-08-26",10203.54,10203.54,10203.54,10203.54,5700],["2024-08-27",10287.18,10621.72,10287.18,10454.45,13000],["2024-08-28",10621.72,10621.72,10454.45,10454.45,1100],["2024-08-29",10538.09,10621.72,10538.09,10538.09,7300],["2024-08-30",10621.72,10621.72,10119.91,10119.91,15200],["2024-09-04",10287.18,10370.82,10287.18,10287.18,22700],["2024-09-05",10287.18,10370.82,10287.18,10370.82,3100],["2024-09-06",10287.18,10287.18,10287.18,10287.18,2000],["2024-09-09",10370.82,10370.82,10370.82,10370.82,3500],["2024-09-10",10454.45,10454.45,10370.82,10370.82,1900],["2024-09-11",10705.36,10705.36,10538.09,10538.09,300],["2024-09-12",10621.72,10621.72,10621.72,10621.72,0],["2024-09-13",10287.18,10370.82,10287.18,10370.82,2400],["2024-09-16",10287.18,10287.18,10036.27,10203.54,25600],["2024-09-17",10454.45,10454.45,10454.45,10454.45,100],["2024-09-18",10203.54,10370.82,10036.27,10370.82,24300],["2024-09-19",10119.91,10287.18,10119.91,10287.18,2000],["2024-09-20",10287.18,10287.18,10287.18,10287.18,700],["2024-09-23",10203.54,10287.18,10203.54,10203.54,2800],["2024-09-24",10370.82,10370.82,10203.54,10370.82,700],["2024-09-25",10287.18,10454.45,10203.54,10370.82,900],["2024-09-26",10287.18,10287.18,10203.54,10203.54,1600],["2024-09-27",10203.54,10370.82,10203.54,10370.82,200],["2024-09-30",10287.18,10287.18,10287.18,10287.18,1200],["2024-10-01",10203.54,10287.18,10203.54,10287.18,4100],["2024-10-02",10203.54,10203.54,10203.54,10203.54,0],["2024-10-03",10287.18,10287.18,10203.54,10287.18,4300],["2024-10-04",10370.82,10370.82,10119.91,10119.91,2600],["2024-10-07",10287.18,10287.18,10287.18,10287.18,100],["2024-10-08",10370.82,10370.82,10370.82,10370.82,1600],["2024-10-09",10370.82,10370.82,10287.18,10287.18,3100],["2024-10-10",10287.18,10287.18,10203.54,10203.54,13000],["2024-10-11",10287.18,10287.18,10287.18,10287.18,5000],["2024-10-14",10370.82,10370.82,10287.18,10287.18,600],["2024-10-15",10203.54,10203.54,10203.54,10203.54,2100],["2024-10-16",10203.54,10203.54,10203.54,10203.54,600],["2024-10-17",10203.54,10203.54,10203.54,10203.54,0],["2024-10-18",10203.54,10203.54,10203.54,10203.54,0],["2024-10-21",10203.54,10203.54,10203.54,10203.54,1200],["2024-10-22",10287.18,10287.18,10287.18,10287.18,100],["2024-10-23",10203.54,10203.54,10203.54,10203.54,1000],["2024-10-24",10287.18,10370.82,10287.18,10287.18,2900],["2024-10-25",10287.18,10287.18,10287.18,10287.18,2300],["2024-10-28",10287.18,10287.18,10203.54,10203.54,2700],["2024-10-29",10203.54,10287.18,10203.54,10287.18,3700],["2024-10-30",10287.18,10287.18,10203.54,10203.54,3200],["2024-10-31",10203.54,10203.54,10203.54,10203.54,1300],["2024-11-01",10203.54,10203.54,10203.54,10203.54,0],["2024-11-04",10203.54,10203.54,10203.54,10203.54,500],["2024-11-05",10203.54,10203.54,10203.54,10203.54,0],["2024-11-06",10203.54,10203.54,10203.54,10203.54,0],["2024-11-07",10203.54,10203.54,10119.91,10203.54,5700],["2024-11-08",10203.54,10203.54,10203.54,10203.54,2400],["2024-11-11",10203.54,10203.54,10203.54,10203.54,4600],["2024-11-12",10203.54,10203.54,10203.54,10203.54,7200],["2024-11-13",10203.54,10203.54,10119.91,10203.54,17500],["2024-11-14",10203.54,10203.54,10203.54,10203.54,1400],["2024-11-15",10119.91,10203.54,9869.0,10119.91,16200],["2024-11-18",10203.54,10203.54,10119.91,10119.91,1100],["2024-11-19",10119.91,10119.91,10036.27,10119.91,2800],["2024-11-20",10119.91,10119.91,10036.27,10036.27,6200],["2024-11-21",10036.27,10119.91,10036.27,10036.27,7400],["2024-11-22",10119.91,10119.91,10119.91,10119.91,200],["2024-11-25",10036.27,10036.27,10036.27,10036.27,200],["2024-11-26",10036.27,10036.27,10036.27,10036.27,0],["2024-11-27",10119.91,10119.91,10119.91,10119.91,200],["2024-11-28",10119.91,10203.54,10119.91,10203.54,2700],["2024-11-29",10036.27,10287.18,10036.27,10287.18,11700],["2024-12-02",10287.18,10287.18,10287.18,10287.18,8400],["2024-12-03",10287.18,10287.18,10287.18,10287.18,10100],["2024-12-04",10287.18,10287.18,10287.18,10287.18,11900],["2024-12-05",10119.91,10203.54,10119.91,10203.54,900],["2024-12-06",10287.18,10287.18,10287.18,10287.18,3300],["2024-12-09",10287.18,10287.18,10203.54,10287.18,4400],["2024-12-10",10287.18,10287.18,10203.54,10287.18,700],["2024-12-11",10203.54,10287.18,10119.91,10287.18,8800],["2024-12-12",10203.54,10287.18,10203.54,10287.18,7300],["2024-12-13",10287.18,10287.18,10203.54,10203.54,3600],["2024-12-16",10203.54,10203.54,9869.0,10203.54,4300],["2024-12-17",10203.54,10287.18,10119.91,10287.18,7600],["2024-12-18",10287.18,10287.18,10203.54,10203.54,2100],["2024-12-19",10119.91,10203.54,10119.91,10203.54,500],["2024-12-20",10203.54,10203.54,10203.54,10203.54,500],["2024-12-23",10203.54,10370.82,10203.54,10370.82,7500],["2024-12-24",10203.54,10370.82,10203.54,10370.82,2100],["2024-12-25",10370.82,10454.45,10370.82,10454.45,7600],["2024-12-26",10454.45,10454.45,10454.45,10454.45,6000],["2024-12-27",10370.82,10538.09,10287.18,10538.09,6900],["2024-12-30",10454.45,10538.09,10454.45,10538.09,15500],["2024-12-31",10454.45,10621.72,10454.45,10621.72,4000],["2025-01-02",10538.09,10621.72,10538.09,10621.72,1100],["2025-01-03",10538.09,10538.09,10454.45,10538.09,4700],["2025-01-06",10454.45,10538.09,10454.45,10454.45,1100],["2025-01-07",10454.45,10454.45,10454.45,10454.45,11600],["2025-01-08",10454.45,10538.09,10454.45,10538.09,2700],["2025-01-09",10538.09,10538.09,10454.45,10454.45,1200],["2025-01-10",10538.09,10538.09,10538.09,10538.09,1100],["2025-01-13",10538.09,10538.09,10538.09,10538.09,0],["2025-01-14",10538.09,10538.09,10538.09,10538.09,0],["2025-01-15",10621.72,10705.36,10538.09,10705.36,4200],["2025-01-16",10705.36,10705.36,10705.36,10705.36,900],["2025-01-17",10705.36,10705.36,10705.36,10705.36,0],["2025-01-20",10454.45,10705.36,10036.27,10621.72,19200],["2025-01-21",10621.72,10621.72,10621.72,10621.72,1200],["2025-01-22",10621.72,10621.72,10454.45,10454.45,3500],["2025-01-23",10621.72,10621.72,10621.72,10621.72,500],["2025-01-24",10538.09,10705.36,10538.09,10705.36,1000],["2025-02-03",10705.36,10705.36,10621.72,10705.36,4400],["2025-02-04",10705.36,10705.36,10705.36,10705.36,200],["2025-02-05",10788.99,10872.63,10788.99,10872.63,5700],["2025-02-06",10872.63,10872.63,10872.63,10872.63,0],["2025-02-07",11039.9,11039.9,10788.99,10872.63,12200],["2025-02-10",10788.99,11290.81,10788.99,11290.81,2900],["2025-02-11",10872.63,11290.81,10872.63,10956.26,3700],["2025-02-12",11123.54,11123.54,11039.9,11039.9,1000],["2025-02-13",11123.54,11290.81,11123.54,11290.81,1800],["2025-02-14",11207.17,11207.17,11207.17,11207.17,100],["2025-02-17",11123.54,11207.17,11123.54,11207.17,1200],["2025-02-18",11207.17,11207.17,11123.54,11123.54,4500],["2025-02-19",11207.17,11541.71,11207.17,11541.71,3800],["2025-02-20",11207.17,11290.81,11207.17,11207.17,8500],["2025-02-21",11207.17,11374.44,11123.54,11123.54,3300],["2025-02-24",11039.9,11207.17,10872.63,10956.26,20100],["2025-02-25",10956.26,11123.54,10872.63,10956.26,23700],["2025-02-26",11039.9,11039.9,10956.26,11039.9,22700],["2025-02-27",11290.81,11290.81,10956.26,10956.26,23100],["2025-02-28",11039.9,11123.54,11039.9,11123.54,18300],["2025-03-03",11207.17,11290.81,11123.54,11207.17,26500],["2025-03-04",11207.17,11374.44,11207.17,11290.81,9700],["2025-03-05",11374.44,11541.71,11374.44,11374.44,11900],["2025-03-06",11458.08,13047.16,11374.44,12545.34,37900],["2025-03-07",12963.52,13548.97,12628.98,13298.06,100300],["2025-03-10",13298.06,13298.06,12294.43,12796.25,34500],["2025-03-11",13381.7,13381.7,12210.8,12378.07,64400],["2025-03-12",12796.25,13214.43,11959.89,12461.71,54400],["2025-03-13",12378.07,12378.07,11745.61,11745.61,24000],["2025-03-14",11926.32,11926.32,11655.26,11655.26,10700],["2025-03-17",11745.61,11745.61,11293.86,11564.91,12300],["2025-03-18",12197.37,12197.37,11474.56,11745.61,5500],["2025-03-19",12016.67,12016.67,11384.21,11745.61,27900],["2025-03-20",11655.26,11655.26,11384.21,11655.26,62400],["2025-03-21",11384.21,11564.91,11384.21,11564.91,1500],["2025-03-24",11474.56,11655.26,11384.21,11564.91,6100],["2025-03-25",11293.86,11655.26,11293.86,11293.86,14800],["2025-03-26",11384.21,11384.21,11113.16,11113.16,26500],["2025-03-27",11384.21,11384.21,10751.75,11113.16,45400],["2025-03-28",10932.46,11384.21,10932.46,11203.51,12100],["2025-03-31",11113.16,11203.51,11113.16,11113.16,1200],["2025-04-01",11203.51,11203.51,11022.81,11113.16,5500],["2025-04-02",11022.81,11113.16,11022.81,11113.16,3600],["2025-04-03",10661.4,10751.75,10300.0,10480.7,39000],["2025-04-04",10480.7,10480.7,9938.6,10390.35,22400],["2025-04-08",10571.05,10571.05,10028.95,10028.95,15200],["2025-04-09",9938.6,10480.7,9938.6,10028.95,26900],["2025-04-10",10661.4,10932.46,10661.4,10932.46,13900],["2025-04-11",10751.75,10751.75,10571.05,10571.05,2400],["2025-04-14",10480.7,10661.4,10480.7,10661.4,4400],["2025-04-15",10571.05,10661.4,10571.05,10571.05,35600],["2025-04-16",10571.05,10571.05,10480.7,10571.05,12300],["2025-04-17",10480.7,10571.05,10480.7,10480.7,14500],["2025-04-18",10571.05,10661.4,10480.7,10661.4,2600],["2025-04-21",10661.4,10751.75,10661.4,10661.4,4200],["2025-04-22",10751.75,10751.75,10390.35,10480.7,1800],["2025-04-23",10571.05,10571.05,10571.05,10571.05,100],["2025-04-24",10571.05,10661.4,10571.05,10661.4,800],["2025-04-25",10661.4,10661.4,10480.7,10661.4,1900],["2025-04-28",10751.75,10932.46,10751.75,10932.46,2900],["2025-04-29",10842.11,10842.11,10661.4,10661.4,1300],["2025-05-05",10661.4,10751.75,10661.4,10751.75,600],["2025-05-06",10571.05,10751.75,10571.05,10751.75,400],["2025-05-07",10661.4,10842.11,10661.4,10751.75,2400],["2025-05-08",10751.75,10751.75,10751.75,10751.75,1100],["2025-05-09",10751.75,10751.75,10751.75,10751.75,500],["2025-05-12",10842.11,10842.11,10751.75,10751.75,14900],["2025-05-13",10751.75,10751.75,10119.3,10751.75,12000],["2025-05-14",10480.7,10842.11,10480.7,10751.75,700],["2025-05-15",10661.4,10661.4,10661.4,10661.4,100],["2025-05-16",10661.4,10661.4,10661.4,10661.4,1400],["2025-05-19",10751.75,10751.75,10661.4,10751.75,2800],["2025-05-20",10571.05,10661.4,10571.05,10571.05,3800],["2025-05-21",10661.4,10661.4,10480.7,10571.05,4000],["2025-05-22",10571.05,10571.05,10480.7,10480.7,3600],["2025-05-23",10571.05,10751.75,10571.05,10661.4,2300],["2025-05-26",10751.75,10751.75,10661.4,10661.4,2700],["2025-05-27",10751.75,10751.75,10751.75,10751.75,200],["2025-05-28",10661.4,10661.4,10661.4,10661.4,2000],["2025-05-29",10842.11,10842.11,10842.11,10842.11,1000],["2025-05-30",10842.11,10842.11,10842.11,10842.11,1000],["2025-06-02",10842.11,10842.11,10661.4,10661.4,1100],["2025-06-03",11384.21,11384.21,10842.11,10842.11,1300],["2025-06-04",10932.46,10932.46,10842.11,10842.11,1200],["2025-06-05",10842.11,10842.11,10842.11,10842.11,400],["2025-06-06",10842.11,11022.81,10842.11,11022.81,11900],["2025-06-09",11022.81,11022.81,11022.81,11022.81,1000],["2025-06-10",10751.75,10751.75,10751.75,10751.75,500],["2025-06-11",10751.75,10751.75,10751.75,10751.75,900],["2025-06-12",10842.11,10932.46,10751.75,10842.11,5500],["2025-06-13",10842.11,10842.11,10751.75,10751.75,700],["2025-06-16",10661.4,10842.11,10661.4,10661.4,4300],["2025-06-17",10751.75,10751.75,10751.75,10751.75,300],["2025-06-18",10751.75,10842.11,10661.4,10751.75,4300],["2025-06-19",10661.4,10661.4,10571.05,10571.05,7600],["2025-06-20",10661.4,10751.75,10661.4,10751.75,5500],["2025-06-23",10661.4,10661.4,10661.4,10661.4,4500],["2025-06-24",10842.11,10842.11,10842.11,10842.11,1000],["2025-06-25",10842.11,10842.11,10842.11,10842.11,0],["2025-06-26",10842.11,10842.11,10842.11,10842.11,0],["2025-06-27",10842.11,10842.11,10842.11,10842.11,0],["2025-06-30",10751.75,10842.11,10751.75,10751.75,1000],["2025-07-01",10751.75,10751.75,10751.75,10751.75,0],["2025-07-02",10661.4,10661.4,10661.4,10661.4,300],["2025-07-03",10661.4,10661.4,10661.4,10661.4,0],["2025-07-04",10661.4,10661.4,10661.4,10661.4,1100],["2025-07-07",10842.11,10842.11,10751.75,10751.75,1000],["2025-07-08",10842.11,10842.11,10661.4,10661.4,3100],["2025-07-09",10751.75,10751.75,10751.75,10751.75,0],["2025-07-10",10661.4,10661.4,10661.4,10661.4,3500],["2025-07-11",10661.4,10661.4,10661.4,10661.4,800],["2025-07-14",10661.4,10661.4,10661.4,10661.4,2600],["2025-07-15",10751.75,10751.75,10661.4,10661.4,2400],["2025-07-16",10661.4,10842.11,10661.4,10842.11,800],["2025-07-17",10661.4,10842.11,10661.4,10842.11,1900],["2025-07-18",10661.4,10661.4,10661.4,10661.4,2200],["2025-07-21",10661.4,10661.4,10661.4,10661.4,4400],["2025-07-22",10661.4,10661.4,10480.7,10480.7,2500],["2025-07-23",10661.4,10661.4,10661.4,10661.4,2000],["2025-07-24",10661.4,10661.4,10480.7,10571.05,6600],["2025-07-25",10661.4,10661.4,10661.4,10661.4,1700],["2025-07-28",10751.75,10842.11,10661.4,10842.11,12200],["2025-07-29",10751.75,10751.75,10661.4,10661.4,5300],["2025-07-30",10661.4,10751.75,10571.05,10751.75,2200],["2025-07-31",10751.75,10751.75,10661.4,10751.75,500],["2025-08-01",10751.75,10751.75,10751.75,10751.75,6100],["2025-08-04",10661.4,10661.4,10661.4,10661.4,400],["2025-08-05",10751.75,10751.75,10751.75,10751.75,200],["2025-08-06",10751.75,10751.75,10751.75,10751.75,200],["2025-08-07",10661.4,10661.4,10661.4,10661.4,1500],["2025-08-08",10751.75,10751.75,10661.4,10661.4,400],["2025-08-11",10751.75,10751.75,10751.75,10751.75,3400],["2025-08-12",10661.4,10751.75,10661.4,10751.75,2100],["2025-08-13",10842.11,10842.11,10842.11,10842.11,4000],["2025-08-14",10751.75,10842.11,10751.75,10842.11,6500],["2025-08-15",10751.75,10751.75,10751.75,10751.75,2800],["2025-08-18",10751.75,10751.75,10661.4,10661.4,1200],["2025-08-19",10751.75,10751.75,10751.75,10751.75,4800],["2025-08-20",10751.75,10751.75,10751.75,10751.75,2800],["2025-08-21",10842.11,10842.11,10661.4,10751.75,5400],["2025-08-22",10751.75,10751.75,10751.75,10751.75,3500],["2025-08-25",10661.4,10751.75,10661.4,10751.75,9600],["2025-08-26",10661.4,10751.75,10661.4,10751.75,2500],["2025-08-27",10661.4,10661.4,10661.4,10661.4,0],["2025-08-28",10751.75,10751.75,10751.75,10751.75,200],["2025-08-29",10842.11,10842.11,10751.75,10751.75,800],["2025-09-03",10751.75,10842.11,10751.75,10751.75,13100],["2025-09-04",10842.11,10842.11,10751.75,10751.75,7000],["2025-09-05",10751.75,10751.75,10751.75,10751.75,200],["2025-09-08",10751.75,10751.75,10661.4,10751.75,2100],["2025-09-09",10751.75,10751.75,10751.75,10751.75,200],["2025-09-10",10842.11,10842.11,10751.75,10751.75,3000],["2025-09-11",10751.75,10932.46,10751.75,10842.11,8700],["2025-09-12",10842.11,10842.11,10842.11,10842.11,0],["2025-09-15",10842.11,10842.11,10842.11,10842.11,1700],["2025-09-16",10751.75,10842.11,10571.05,10751.75,12500],["2025-09-17",10751.75,10842.11,10751.75,10842.11,200],["2025-09-18",10751.75,10842.11,10751.75,10751.75,19000],["2025-09-19",10751.75,10751.75,10751.75,10751.75,0],["2025-09-22",10751.75,10751.75,10661.4,10661.4,12400],["2025-09-23",10571.05,10751.75,10571.05,10751.75,9500],["2025-09-24",10661.4,10661.4,10661.4,10661.4,3100],["2025-09-25",10751.75,10842.11,10751.75,10751.75,18000],["2025-09-26",10751.75,10842.11,10751.75,10842.11,5300],["2025-09-29",10751.75,10842.11,10751.75,10842.11,7400],["2025-09-30",10842.11,10842.11,10842.11,10842.11,27600],["2025-10-01",10842.11,10842.11,10842.11,10842.11,32000],["2025-10-02",10842.11,10842.11,10751.75,10842.11,52000],["2025-10-03",10842.11,10842.11,10842.11,10842.11,10000],["2025-10-06",10842.11,10842.11,10751.75,10751.75,6500],["2025-10-07",10842.11,10842.11,10842.11,10842.11,2500],["2025-10-08",10842.11,10842.11,10842.11,10842.11,14800],["2025-10-09",11203.51,11203.51,11203.51,11203.51,4000],["2025-10-10",11113.16,11113.16,10842.11,10842.11,5200],["2025-10-13",10842.11,11203.51,10842.11,11203.51,1100],["2025-10-14",10932.46,10932.46,10932.46,10932.46,1000],["2025-10-15",11022.81,11022.81,11022.81,11022.81,600],["2025-10-16",11022.81,11022.81,11022.81,11022.81,0],["2025-10-17",11022.81,11022.81,10842.11,10842.11,7900],["2025-10-20",10842.11,10842.11,10842.11,10842.11,35900],["2025-10-21",10842.11,10932.46,10842.11,10932.46,900],["2025-10-22",11022.81,11745.61,11022.81,11293.86,3300],["2025-10-23",11474.56,11474.56,11474.56,11474.56,0],["2025-10-24",11474.56,11474.56,11474.56,11474.56,0],["2025-10-27",11474.56,11474.56,11474.56,11474.56,0],["2025-10-28",10932.46,10932.46,10932.46,10932.46,1000],["2025-10-29",11113.16,11113.16,11113.16,11113.16,100],["2025-10-30",10842.11,10842.11,10751.75,10842.11,1700],["2025-10-31",10842.11,10842.11,10842.11,10842.11,700],["2025-11-03",10842.11,10842.11,10751.75,10842.11,7000],["2025-11-04",10842.11,10842.11,10842.11,10842.11,0],["2025-11-05",10842.11,10842.11,10842.11,10842.11,500],["2025-11-06",10842.11,10842.11,10842.11,10842.11,3200],["2025-11-07",10842.11,10842.11,10842.11,10842.11,6000],["2025-11-10",10842.11,10842.11,10842.11,10842.11,1000],["2025-11-11",10842.11,10842.11,10842.11,10842.11,400],["2025-11-12",10842.11,10842.11,10571.05,10842.11,24100],["2025-11-13",10842.11,10842.11,10842.11,10842.11,1200],["2025-11-14",10842.11,10842.11,10842.11,10842.11,10200],["2025-11-17",10751.75,10842.11,10751.75,10842.11,4700],["2025-11-18",10842.11,10842.11,10842.11,10842.11,1300],["2025-11-19",10842.11,10842.11,10842.11,10842.11,1000],["2025-11-20",10932.46,10932.46,10932.46,10932.46,200],["2025-11-21",10751.75,10842.11,10751.75,10842.11,3300],["2025-11-24",10842.11,10932.46,10842.11,10932.46,500],["2025-11-25",10932.46,10932.46,10932.46,10932.46,0],["2025-11-26",10842.11,10842.11,10661.4,10842.11,50000],["2025-11-27",10842.11,10842.11,10842.11,10842.11,1100],["2025-11-28",10842.11,10842.11,10842.11,10842.11,4400],["2025-12-01",10842.11,10842.11,10842.11,10842.11,100],["2025-12-02",10842.11,10842.11,10842.11,10842.11,600],["2025-12-03",10842.11,10842.11,10842.11,10842.11,900],["2025-12-04",10842.11,10842.11,10842.11,10842.11,1000],["2025-12-05",10842.11,10842.11,10842.11,10842.11,7500],["2025-12-08",10842.11,10932.46,10842.11,10932.46,1600],["2025-12-09",10842.11,10842.11,10842.11,10842.11,7800],["2025-12-10",10842.11,10842.11,10842.11,10842.11,6300],["2025-12-11",10842.11,10842.11,10661.4,10842.11,5400],["2025-12-12",10842.11,10842.11,10751.75,10751.75,3000],["2025-12-15",10842.11,10842.11,10300.0,10751.75,9800],["2025-12-16",10661.4,10751.75,10661.4,10661.4,6900],["2025-12-17",10751.75,10751.75,10661.4,10661.4,1700],["2025-12-18",10661.4,10661.4,10661.4,10661.4,4800],["2025-12-19",10661.4,10661.4,10571.05,10661.4,3300],["2025-12-22",10661.4,10661.4,10661.4,10661.4,8800],["2025-12-23",10661.4,10661.4,10390.35,10390.35,27400],["2025-12-24",10390.35,10390.35,10390.35,10390.35,6800],["2025-12-25",10300.0,10390.35,10300.0,10300.0,3900],["2025-12-26",10390.35,10390.35,10028.95,10300.0,2400],["2025-12-29",10209.65,10209.65,10119.3,10119.3,7200],["2025-12-30",10209.65,10209.65,10209.65,10209.65,2100],["2025-12-31",10209.65,10209.65,10209.65,10209.65,5900],["2026-01-05",10390.35,10390.35,10390.35,10390.35,900],["2026-01-06",10209.65,10209.65,10209.65,10209.65,3100],["2026-01-07",10209.65,10209.65,10209.65,10209.65,1900],["2026-01-08",10661.4,11655.26,10390.35,10390.35,6300],["2026-01-09",10480.7,10480.7,10300.0,10300.0,22400],["2026-01-12",10390.35,10390.35,10300.0,10300.0,11800],["2026-01-13",10300.0,10390.35,10300.0,10300.0,1000],["2026-01-14",10300.0,10390.35,10300.0,10300.0,4400],["2026-01-15",10300.0,10300.0,10300.0,10300.0,3100],["2026-01-16",10300.0,10390.35,10300.0,10300.0,6200],["2026-01-19",10300.0,10300.0,10300.0,10300.0,1400],["2026-01-20",10300.0,10300.0,10300.0,10300.0,5300],["2026-01-21",10300.0,10300.0,10300.0,10300.0,7400],["2026-01-22",10300.0,10390.35,10300.0,10300.0,9400],["2026-01-23",10300.0,10300.0,10209.65,10300.0,1500],["2026-01-26",10300.0,10300.0,10209.65,10209.65,3000],["2026-01-27",10209.65,10300.0,10209.65,10209.65,10200],["2026-01-28",10300.0,10300.0,10300.0,10300.0,0],["2026-01-29",10300.0,10300.0,10300.0,10300.0,100],["2026-01-30",10300.0,10300.0,10300.0,10300.0,0],["2026-02-02",10300.0,10300.0,10209.65,10209.65,15900],["2026-02-03",10300.0,10300.0,10300.0,10300.0,500],["2026-02-04",10390.35,10390.35,10300.0,10300.0,2800],["2026-02-05",10300.0,10300.0,10300.0,10300.0,1200],["2026-02-06",10209.65,10209.65,10209.65,10209.65,300],["2026-02-09",10209.65,10209.65,10209.65,10209.65,500],["2026-02-10",10119.3,10119.3,9938.6,9938.6,3400],["2026-02-11",10119.3,10119.3,10119.3,10119.3,200],["2026-02-12",10300.0,10390.35,10300.0,10390.35,5600],["2026-02-13",10300.0,10390.35,10300.0,10390.35,6500],["2026-02-23",10390.35,10390.35,10300.0,10300.0,900],["2026-02-24",10300.0,10300.0,10300.0,10300.0,1000],["2026-02-25",10661.4,11745.61,10209.65,10480.7,7500],["2026-02-26",10480.7,10480.7,10480.7,10480.7,500],["2026-02-27",10480.7,10480.7,10480.7,10480.7,0],["2026-03-02",10480.7,10480.7,10480.7,10480.7,100],["2026-03-03",10390.35,10390.35,10390.35,10390.35,1200],["2026-03-04",10300.0,10300.0,10209.65,10209.65,600],["2026-03-05",10751.75,10842.11,10751.75,10842.11,200],["2026-03-06",10390.35,10390.35,10119.3,10119.3,9400],["2026-03-09",10028.95,10028.95,9577.19,9577.19,13500],["2026-03-10",9938.6,10209.65,9938.6,9938.6,1700],["2026-03-11",10119.3,10209.65,10119.3,10209.65,400],["2026-03-12",10028.95,10028.95,10028.95,10028.95,800],["2026-03-13",10028.95,10028.95,10028.95,10028.95,300],["2026-03-16",10028.95,10209.65,10028.95,10209.65,4400],["2026-03-17",10119.3,10119.3,10119.3,10119.3,0],["2026-03-18",10119.3,10119.3,10119.3,10119.3,0],["2026-03-19",10209.65,10480.7,10209.65,10390.35,14400],["2026-03-20",10480.7,10571.05,10390.35,10480.7,6000],["2026-03-23",10390.35,10480.7,10119.3,10119.3,4200],["2026-03-24",10209.65,10209.65,10119.3,10119.3,10200],["2026-03-25",10390.35,10480.7,10390.35,10390.35,8000],["2026-03-26",10480.7,10571.05,10480.7,10480.7,4600],["2026-03-27",10480.7,10661.4,10480.7,10480.7,5800],["2026-03-30",10571.05,10571.05,10480.7,10571.05,18300],["2026-03-31",10571.05,10661.4,10571.05,10571.05,16700],["2026-04-01",10571.05,10571.05,10480.7,10571.05,6000],["2026-04-02",10480.7,10571.05,10390.35,10390.35,14000],["2026-04-03",10480.7,10571.05,10480.7,10480.7,19700],["2026-04-06",10571.05,10571.05,10390.35,10390.35,13500],["2026-04-07",10480.7,10480.7,10390.35,10390.35,19300],["2026-04-08",10390.35,10480.7,10300.0,10300.0,26900],["2026-04-09",11000.0,11000.0,10400.0,10600.0,23300],["2026-04-10",10600.0,10600.0,10300.0,10500.0,14300],["2026-04-13",10400.0,10400.0,10200.0,10200.0,5900],["2026-04-14",10200.0,10300.0,10200.0,10300.0,7900],["2026-04-15",10100.0,10300.0,10100.0,10300.0,2100],["2026-04-16",10100.0,10400.0,10100.0,10100.0,3600],["2026-04-17",10200.0,10300.0,10100.0,10100.0,3400],["2026-04-20",10100.0,10100.0,10100.0,10100.0,3000],["2026-04-21",10100.0,10100.0,10100.0,10100.0,2400],["2026-04-22",10200.0,10200.0,10000.0,10000.0,1500],["2026-04-23",10000.0,10200.0,10000.0,10100.0,2000],["2026-04-24",10000.0,10100.0,10000.0,10100.0,600],["2026-04-28",10000.0,10000.0,9800.0,10000.0,10100],["2026-04-29",10000.0,10000.0,9800.0,9900.0,6100],["2026-05-04",9900.0,9900.0,9800.0,9800.0,2300],["2026-05-05",9700.0,9900.0,9700.0,9800.0,1400],["2026-05-06",9800.0,9800.0,9600.0,9700.0,2400],["2026-05-07",9700.0,9800.0,9600.0,9700.0,2200],["2026-05-08",9700.0,9700.0,9700.0,9700.0,700],["2026-05-11",9600.0,9600.0,9600.0,9600.0,1400],["2026-05-12",9700.0,9700.0,9700.0,9700.0,200],["2026-05-13",9600.0,9700.0,9600.0,9700.0,1200],["2026-05-14",9500.0,9700.0,9500.0,9700.0,1000],["2026-05-15",9600.0,9700.0,9600.0,9700.0,1700],["2026-05-18",9500.0,9700.0,9500.0,9600.0,2100],["2026-05-19",9600.0,9600.0,9600.0,9600.0,500],["2026-05-20",9600.0,9600.0,9500.0,9600.0,3300],["2026-05-21",9600.0,9600.0,9500.0,9500.0,2000],["2026-05-22",9500.0,9500.0,9400.0,9400.0,4700],["2026-05-25",9400.0,9400.0,9400.0,9400.0,700],["2026-05-26",9400.0,9400.0,9300.0,9300.0,7000],["2026-05-27",9400.0,9400.0,9200.0,9300.0,6200],["2026-05-28",9300.0,9300.0,9300.0,9300.0,2000],["2026-05-29",9300.0,9300.0,9200.0,9200.0,4200],["2026-06-01",9200.0,9300.0,9200.0,9300.0,400],["2026-06-02",9300.0,9300.0,9000.0,9100.0,12100],["2026-06-03",9200.0,9200.0,9100.0,9100.0,6800],["2026-06-04",9100.0,9100.0,9100.0,9100.0,400],["2026-06-05",9100.0,9100.0,9100.0,9100.0,0],["2026-06-08",9100.0,9100.0,9100.0,9100.0,700],["2026-06-09",9100.0,9100.0,9100.0,9100.0,100],["2026-06-10",9100.0,9100.0,9100.0,9100.0,5100],["2026-06-11",9200.0,9200.0,9200.0,9200.0,600],["2026-06-12",9200.0,9200.0,9200.0,9200.0,800],["2026-06-15",9200.0,9200.0,9100.0,9100.0,1600],["2026-06-16",9100.0,9100.0,9100.0,9100.0,1300],["2026-06-17",9100.0,9100.0,9100.0,9100.0,2500],["2026-06-18",9100.0,9100.0,9100.0,9100.0,0],["2026-06-19",9100.0,9100.0,8900.0,8900.0,6900],["2026-06-22",8900.0,9000.0,8800.0,9000.0,6000],["2026-06-23",8900.0,8900.0,8900.0,8900.0,1700],["2026-06-24",8800.0,8900.0,8800.0,8900.0,800],["2026-06-25",8900.0,8900.0,8900.0,8900.0,2600],["2026-06-26",8900.0,8900.0,8800.0,8900.0,2800],["2026-06-29",8800.0,8900.0,8800.0,8800.0,2300],["2026-06-30",8700.0,8900.0,8700.0,8900.0,1400],["2026-07-01",8800.0,8900.0,8800.0,8900.0,2900],["2026-07-02",8800.0,9000.0,8800.0,8900.0,3500],["2026-07-03",8900.0,8900.0,8800.0,8800.0,300],["2026-07-06",8800.0,8800.0,8600.0,8800.0,11100],["2026-07-07",8800.0,8800.0,8700.0,8700.0,600],["2026-07-08",8700.0,8700.0,8700.0,8700.0,1500],["2026-07-09",8700.0,8700.0,8700.0,8700.0,700],["2026-07-10",8700.0,8700.0,8700.0,8700.0,100],["2026-07-13",8600.0,8600.0,8600.0,8600.0,100],["2026-07-14",8700.0,8700.0,8700.0,8700.0,100],["2026-07-15",8700.0,8700.0,8600.0,8600.0,4200],["2026-07-16",8600.0,8600.0,8600.0,8600.0,300],["2026-07-17",8600.0,8600.0,8600.0,8600.0,1100],["2026-07-20",8600.0,8600.0,8500.0,8500.0,1500],["2026-07-21",8500.0,8500.0,8300.0,8400.0,3200],["2026-07-22",8400.0,8400.0,8400.0,8400.0,200],["2026-07-23",8400.0,8400.0,8400.0,8400.0,3800],["2026-07-24",8200.0,8400.0,8200.0,8400.0,6600],["2026-07-27",8300.0,8300.0,8300.0,8300.0,0],["2026-07-28",8200.0,8200.0,8000.0,8200.0,4300],["2026-07-29",8100.0,8100.0,8000.0,8000.0,2500],["2026-07-30",8100.0,8100.0,8100.0,8100.0,2600],["2026-07-31",8200.0,8200.0,8100.0,8100.0,1100],["2026-08-03",8100.0,8200.0,8100.0,8200.0,3600],["2026-08-04",8300.0,8300.0,8200.0,8200.0,3100],["2026-08-05",8100.0,8200.0,8100.0,8200.0,800],["2026-08-06",8200.0,8200.0,8200.0,8200.0,2000],["2026-08-07",8100.0,8200.0,8100.0,8200.0,300],["2026-08-10",8200.0,8200.0,8200.0,8200.0,100],["2026-08-11",8200.0,8200.0,8200.0,8200.0,1200],["2026-08-12",8300.0,8300.0,8300.0,8300.0,1500],["2026-08-13",8300.0,8400.0,8300.0,8400.0,1900],["2026-08-14",8400.0,8400.0,8400.0,8400.0,100],["2026-08-17",8400.0,8500.0,8400.0,8500.0,900],["2026-08-18",8400.0,8500.0,8400.0,8500.0,1800],["2026-08-19",8500.0,8500.0,8500.0,8500.0,500],["2026-08-20",8500.0,8500.0,8500.0,8500.0,0],["2026-08-21",8300.0,8500.0,7400.0,8500.0,1900],["2026-08-24",8500.0,8600.0,8500.0,8500.0,3000],["2026-08-25",8600.0,8600.0,8600.0,8600.0,200],["2026-08-26",8200.0,8400.0,8000.0,8400.0,4400],["2026-08-27",8500.0,8500.0,8400.0,8400.0,300],["2026-08-28",8500.0,8500.0,8500.0,8500.0,2100],["2026-09-03",8500.0,8500.0,8500.0,8500.0,500],["2026-09-04",8500.0,8500.0,8500.0,8500.0,0],["2026-09-07",8500.0,8500.0,8400.0,8400.0,3200],["2026-09-08",8500.0,8500.0,8500.0,8500.0,0],["2026-09-09",8500.0,8500.0,8500.0,8500.0,0],["2026-09-10",8500.0,8500.0,8500.0,8500.0,400],["2026-09-11",8500.0,8500.0,8500.0,8500.0,1000],["2026-09-14",8500.0,8500.0,8500.0,8500.0,100],["2026-09-15",8000.0,8500.0,8000.0,8500.0,300],["2026-09-16",8500.0,8500.0,8500.0,8500.0,100],["2026-09-17",8500.0,8500.0,8500.0,8500.0,100],["2026-09-18",8500.0,8500.0,8500.0,8500.0,100],["2026-09-21",8500.0,8500.0,8500.0,8500.0,100],["2026-09-22",8500.0,8500.0,8500.0,8500.0,100],["2026-09-23",8500.0,8500.0,8500.0,8500.0,200],["2026-09-24",8500.0,8500.0,8500.0,8500.0,0],["2026-09-25",8400.0,8500.0,8400.0,8500.0,200],["2026-09-28",8400.0,8400.0,8400.0,8400.0,200],["2026-09-29",8400.0,8400.0,8400.0,8400.0,800],["2026-09-30",8400.0,8400.0,8400.0,8400.0,0],["2026-10-01",8500.0,8500.0,8500.0,8500.0,100],["2026-10-02",8500.0,8500.0,8500.0,8500.0,0],["2026-10-05",8500.0,8500.0,8500.0,8500.0,200],["2026-10-06",8200.0,8200.0,8200.0,8200.0,200],["2026-10-07",8200.0,8200.0,8200.0,8200.0,0],["2026-10-08",8200.0,8200.0,8200.0,8200.0,4000],["2026-10-09",8500.0,8500.0,8500.0,8500.0,100],["2026-10-12",8200.0,8200.0,8200.0,8200.0,2100]]}