{"sym":"PDV","index":false,"bars":[["2017-04-20",5056.13,5056.13,5056.13,5056.13,0],["2017-04-21",5056.13,5056.13,5056.13,5056.13,0],["2017-04-24",5056.13,5056.13,5056.13,5056.13,0],["2017-04-25",5056.13,5056.13,5056.13,5056.13,0],["2017-04-26",5056.13,5056.13,5056.13,5056.13,0],["2017-04-27",5056.13,5056.13,5056.13,5056.13,0],["2017-04-28",5056.13,5056.13,5056.13,5056.13,0],["2017-05-03",5056.13,5056.13,5056.13,5056.13,0],["2017-05-04",5056.13,5056.13,5056.13,5056.13,0],["2017-05-05",5056.13,5056.13,5056.13,5056.13,0],["2017-05-08",5056.13,5056.13,5056.13,5056.13,0],["2017-05-09",5056.13,5056.13,5056.13,5056.13,0],["2017-05-10",5056.13,5056.13,5056.13,5056.13,0],["2017-05-11",5056.13,5056.13,5056.13,5056.13,0],["2017-05-12",5056.13,5056.13,5056.13,5056.13,0],["2017-05-15",5056.13,5056.13,5056.13,5056.13,0],["2017-05-16",5056.13,5056.13,5056.13,5056.13,0],["2017-05-17",5056.13,5056.13,5056.13,5056.13,0],["2017-05-18",5056.13,5056.13,5056.13,5056.13,0],["2017-05-19",5056.13,5056.13,5056.13,5056.13,0],["2017-05-22",5056.13,5056.13,5056.13,5056.13,0],["2017-05-23",5056.13,5056.13,5056.13,5056.13,0],["2017-05-24",5056.13,5056.13,5056.13,5056.13,0],["2017-05-25",5056.13,5056.13,5056.13,5056.13,0],["2017-05-26",5056.13,5056.13,5056.13,5056.13,0],["2017-05-29",5056.13,5056.13,5056.13,5056.13,0],["2017-05-30",5056.13,5056.13,5056.13,5056.13,0],["2017-05-31",5056.13,5056.13,5056.13,5056.13,0],["2017-06-01",5056.13,5056.13,5056.13,5056.13,0],["2017-06-02",5056.13,5056.13,5056.13,5056.13,0],["2017-06-05",5056.13,5056.13,5056.13,5056.13,0],["2017-06-06",5056.13,5056.13,5056.13,5056.13,0],["2017-06-07",3073.34,3073.34,3073.34,3073.34,100],["2017-06-08",3073.34,3073.34,3073.34,3073.34,0],["2017-06-09",3073.34,3073.34,3073.34,3073.34,0],["2017-06-12",2627.21,2627.21,2627.21,2627.21,100],["2017-06-13",2627.21,2627.21,2627.21,2627.21,0],["2017-06-14",2577.64,2577.64,2577.64,2577.64,100],["2017-06-15",2577.64,2924.63,2577.64,2924.63,4300],["2017-06-16",2577.64,2577.64,2577.64,2577.64,0],["2017-06-19",2577.64,2577.64,2577.64,2577.64,1000],["2017-06-20",2924.63,2924.63,2924.63,2924.63,100],["2017-06-21",2924.63,2924.63,2924.63,2924.63,0],["2017-06-22",2924.63,2924.63,2924.63,2924.63,0],["2017-06-23",2924.63,2924.63,2924.63,2924.63,0],["2017-06-26",2924.63,2924.63,2924.63,2924.63,0],["2017-06-27",2924.63,2924.63,2924.63,2924.63,0],["2017-06-28",3321.19,3321.19,3321.19,3321.19,100],["2017-06-29",3321.19,3321.19,3321.19,3321.19,0],["2017-06-30",3321.19,3321.19,3321.19,3321.19,0],["2017-07-03",2825.49,2825.49,2825.49,2825.49,100],["2017-07-04",2428.93,2428.93,2428.93,2428.93,100],["2017-07-05",2131.51,2131.51,2131.51,2131.51,600],["2017-07-06",2428.93,2428.93,2428.93,2428.93,100],["2017-07-07",2181.08,2181.08,2131.51,2131.51,200],["2017-07-10",2181.08,2181.08,2181.08,2181.08,0],["2017-07-11",1982.8,1982.8,1982.8,1982.8,2000],["2017-07-12",1982.8,1982.8,1982.8,1982.8,0],["2017-07-13",1982.8,1982.8,1982.8,1982.8,0],["2017-07-14",1982.8,1982.8,1982.8,1982.8,0],["2017-07-17",1982.8,1982.8,1982.8,1982.8,0],["2017-07-18",1982.8,1982.8,1982.8,1982.8,0],["2017-07-19",1982.8,1982.8,1982.8,1982.8,0],["2017-07-20",2280.22,2280.22,2280.22,2280.22,100],["2017-07-21",2428.93,2428.93,2428.93,2428.93,100],["2017-07-24",2428.93,2428.93,2428.93,2428.93,0],["2017-07-25",2230.65,2230.65,2230.65,2230.65,100],["2017-07-26",2230.65,2230.65,2230.65,2230.65,0],["2017-07-27",2230.65,2230.65,2230.65,2230.65,0],["2017-07-28",2230.65,2230.65,2230.65,2230.65,5500],["2017-07-31",2230.65,2230.65,2230.65,2230.65,3300],["2017-08-01",2230.65,2230.65,2230.65,2230.65,0],["2017-08-02",2230.65,2230.65,2230.65,2230.65,0],["2017-08-03",2528.07,2528.07,2528.07,2528.07,100],["2017-08-04",2528.07,2528.07,2528.07,2528.07,0],["2017-08-07",2528.07,2528.07,2528.07,2528.07,1100],["2017-08-08",2528.07,2528.07,2528.07,2528.07,0],["2017-08-09",2528.07,2528.07,2528.07,2528.07,0],["2017-08-10",2528.07,2528.07,2528.07,2528.07,0],["2017-08-11",2528.07,2528.07,2528.07,2528.07,0],["2017-08-14",2528.07,2528.07,2528.07,2528.07,0],["2017-08-15",2528.07,2528.07,2528.07,2528.07,0],["2017-08-16",2528.07,2528.07,2528.07,2528.07,1600],["2017-08-17",2528.07,2528.07,2528.07,2528.07,0],["2017-08-18",2528.07,2528.07,2528.07,2528.07,0],["2017-08-21",2528.07,2528.07,2528.07,2528.07,0],["2017-08-22",2528.07,2528.07,2528.07,2528.07,0],["2017-08-23",2528.07,2528.07,2528.07,2528.07,0],["2017-08-24",2181.08,2230.65,2181.08,2230.65,2200],["2017-08-25",2230.65,2230.65,2230.65,2230.65,0],["2017-08-28",2230.65,2230.65,2230.65,2230.65,60],["2017-08-29",2230.65,2230.65,2230.65,2230.65,0],["2017-08-30",2230.65,2230.65,2230.65,2230.65,0],["2017-08-31",2230.65,2230.65,2230.65,2230.65,0],["2017-09-01",2230.65,2230.65,2230.65,2230.65,0],["2017-09-05",2230.65,2230.65,2230.65,2230.65,0],["2017-09-06",2230.65,2230.65,2230.65,2230.65,0],["2017-09-07",2230.65,2230.65,2230.65,2230.65,0],["2017-09-08",2230.65,2230.65,2230.65,2230.65,0],["2017-09-11",2230.65,2230.65,2230.65,2230.65,0],["2017-09-12",2230.65,2230.65,2230.65,2230.65,0],["2017-09-13",2230.65,2230.65,2230.65,2230.65,0],["2017-09-14",2230.65,2230.65,2230.65,2230.65,0],["2017-09-15",2230.65,2230.65,2230.65,2230.65,0],["2017-09-18",2230.65,2230.65,2230.65,2230.65,0],["2017-09-19",2230.65,2230.65,2230.65,2230.65,0],["2017-09-20",2230.65,2230.65,2230.65,2230.65,0],["2017-09-21",2230.65,2230.65,2230.65,2230.65,20000],["2017-09-22",2230.65,2230.65,2230.65,2230.65,0],["2017-09-25",2230.65,2230.65,2230.65,2230.65,0],["2017-09-26",2230.65,2230.65,2230.65,2230.65,0],["2017-09-27",2230.65,2230.65,2230.65,2230.65,0],["2017-09-28",2230.65,2230.65,2230.65,2230.65,0],["2017-09-29",2230.65,2230.65,2230.65,2230.65,0],["2017-10-02",2478.5,2478.5,2230.65,2230.65,17580],["2017-10-03",2428.93,2428.93,2428.93,2428.93,0],["2017-10-04",2081.94,2081.94,2081.94,2081.94,1100],["2017-10-05",2081.94,2081.94,2081.94,2081.94,0],["2017-10-06",2081.94,2081.94,2081.94,2081.94,0],["2017-10-09",2230.65,2230.65,2230.65,2230.65,1000],["2017-10-10",2230.65,2230.65,2230.65,2230.65,0],["2017-10-11",2181.08,2181.08,2181.08,2181.08,1000],["2017-10-12",2181.08,2181.08,2181.08,2181.08,0],["2017-10-13",2181.08,2181.08,2181.08,2181.08,0],["2017-10-16",2181.08,2181.08,2181.08,2181.08,0],["2017-10-17",2181.08,2181.08,2181.08,2181.08,0],["2017-10-18",2181.08,2181.08,2181.08,2181.08,0],["2017-10-19",2181.08,2181.08,2181.08,2181.08,0],["2017-10-20",2181.08,2181.08,2181.08,2181.08,0],["2017-10-23",2181.08,2181.08,2181.08,2181.08,0],["2017-10-24",2181.08,2181.08,2181.08,2181.08,0],["2017-10-25",2181.08,2181.08,2181.08,2181.08,0],["2017-10-26",2181.08,2181.08,2181.08,2181.08,0],["2017-10-27",2181.08,2181.08,2181.08,2181.08,0],["2017-10-30",2478.5,2478.5,2478.5,2478.5,100],["2017-10-31",2478.5,2478.5,2478.5,2478.5,3920],["2017-11-01",2478.5,2478.5,2478.5,2478.5,0],["2017-11-02",2478.5,2478.5,2478.5,2478.5,0],["2017-11-03",2428.93,2428.93,2131.51,2131.51,5500],["2017-11-06",2230.65,2230.65,2230.65,2230.65,0],["2017-11-07",2230.65,2230.65,2230.65,2230.65,20],["2017-11-08",2478.5,2478.5,2478.5,2478.5,4200],["2017-11-09",2478.5,2478.5,2478.5,2478.5,0],["2017-11-10",2726.35,2726.35,2726.35,2726.35,2100],["2017-11-13",2726.35,2726.35,2726.35,2726.35,10],["2017-11-14",2379.36,2379.36,2379.36,2379.36,200],["2017-11-15",2379.36,2379.36,2379.36,2379.36,0],["2017-11-16",2379.36,2379.36,2379.36,2379.36,0],["2017-11-17",2726.35,2726.35,2379.36,2379.36,1100],["2017-11-20",2528.07,2528.07,2528.07,2528.07,100],["2017-11-21",2528.07,2528.07,2528.07,2528.07,0],["2017-11-22",2478.5,2478.5,2478.5,2478.5,1000],["2017-11-23",2478.5,2478.5,2478.5,2478.5,0],["2017-11-24",2478.5,2478.5,2478.5,2478.5,0],["2017-11-27",2478.5,2478.5,2478.5,2478.5,100],["2017-11-28",2478.5,2478.5,2478.5,2478.5,0],["2017-11-29",2478.5,2478.5,2478.5,2478.5,0],["2017-11-30",2478.5,2478.5,2478.5,2478.5,0],["2017-12-01",2478.5,2478.5,2478.5,2478.5,0],["2017-12-04",2478.5,2478.5,2478.5,2478.5,0],["2017-12-05",2478.5,2478.5,2478.5,2478.5,100],["2017-12-06",2478.5,2478.5,2478.5,2478.5,0],["2017-12-07",2478.5,2478.5,2478.5,2478.5,0],["2017-12-08",2230.65,2230.65,2230.65,2230.65,100],["2017-12-11",2131.51,2131.51,2131.51,2131.51,100],["2017-12-12",1982.8,1982.8,1982.8,1982.8,100],["2017-12-13",1734.95,1734.95,1734.95,1734.95,120],["2017-12-14",1982.8,1982.8,1982.8,1982.8,100],["2017-12-15",1982.8,1982.8,1982.8,1982.8,0],["2017-12-18",2280.22,2280.22,2280.22,2280.22,100],["2017-12-19",2577.64,2577.64,2577.64,2577.64,5800],["2017-12-20",2577.64,2577.64,2577.64,2577.64,0],["2017-12-21",2230.65,2230.65,2230.65,2230.65,100],["2017-12-22",2478.5,2478.5,2478.5,2478.5,710],["2017-12-25",2478.5,2478.5,2478.5,2478.5,0],["2017-12-26",2478.5,2478.5,2478.5,2478.5,0],["2017-12-27",2478.5,2478.5,2478.5,2478.5,0],["2017-12-28",2478.5,2478.5,2478.5,2478.5,0],["2017-12-29",2478.5,2478.5,2478.5,2478.5,0],["2018-01-02",2478.5,2478.5,2478.5,2478.5,0],["2018-01-03",2478.5,2478.5,2478.5,2478.5,0],["2018-01-04",2478.5,2478.5,2478.5,2478.5,0],["2018-01-05",2478.5,2478.5,2478.5,2478.5,0],["2018-01-08",2478.5,2478.5,2478.5,2478.5,0],["2018-01-09",2478.5,2478.5,2478.5,2478.5,0],["2018-01-10",2478.5,2478.5,2478.5,2478.5,0],["2018-01-11",2478.5,2478.5,2478.5,2478.5,0],["2018-01-12",2478.5,2478.5,2478.5,2478.5,0],["2018-01-15",2478.5,2478.5,2478.5,2478.5,0],["2018-01-16",2478.5,2478.5,2478.5,2478.5,0],["2018-01-17",2478.5,2478.5,2478.5,2478.5,0],["2018-01-18",2478.5,2478.5,2478.5,2478.5,0],["2018-01-19",2478.5,2478.5,2478.5,2478.5,0],["2018-01-22",2478.5,2478.5,2478.5,2478.5,0],["2018-01-23",2478.5,2478.5,2478.5,2478.5,0],["2018-01-24",2478.5,2478.5,2478.5,2478.5,0],["2018-01-25",2478.5,2478.5,2478.5,2478.5,0],["2018-01-26",2478.5,2478.5,2478.5,2478.5,0],["2018-01-29",2478.5,2478.5,2478.5,2478.5,0],["2018-01-30",2478.5,2478.5,2478.5,2478.5,0],["2018-01-31",2478.5,2478.5,2478.5,2478.5,0],["2018-02-01",2478.5,2478.5,2478.5,2478.5,0],["2018-02-02",2478.5,2478.5,2478.5,2478.5,0],["2018-02-05",2478.5,2478.5,2478.5,2478.5,0],["2018-02-06",2478.5,2478.5,2478.5,2478.5,0],["2018-02-07",1487.1,1487.1,1487.1,1487.1,100],["2018-02-08",1487.1,1487.1,1487.1,1487.1,2700],["2018-02-09",1487.1,1487.1,1487.1,1487.1,0],["2018-02-12",1487.1,1487.1,1487.1,1487.1,0],["2018-02-13",1487.1,1487.1,1487.1,1487.1,0],["2018-02-21",1685.38,1685.38,1685.38,1685.38,100],["2018-02-22",1933.23,1933.23,1933.23,1933.23,200],["2018-02-23",2181.08,2181.08,2181.08,2181.08,400],["2018-02-26",2181.08,2181.08,2181.08,2181.08,0],["2018-02-27",2181.08,2181.08,2181.08,2181.08,0],["2018-02-28",2478.5,2478.5,2478.5,2478.5,100],["2018-03-01",2478.5,2478.5,2478.5,2478.5,0],["2018-03-02",2478.5,2478.5,2478.5,2478.5,0],["2018-03-05",2478.5,2478.5,2478.5,2478.5,0],["2018-03-06",2478.5,2478.5,2478.5,2478.5,0],["2018-03-07",2478.5,2478.5,2478.5,2478.5,0],["2018-03-08",2825.49,2825.49,2825.49,2825.49,100],["2018-03-09",2825.49,2825.49,2825.49,2825.49,0],["2018-03-12",2825.49,2825.49,2825.49,2825.49,0],["2018-03-13",2825.49,2825.49,2825.49,2825.49,0],["2018-03-14",2825.49,2825.49,2825.49,2825.49,0],["2018-03-15",2825.49,2825.49,2825.49,2825.49,0],["2018-03-16",2825.49,2825.49,2825.49,2825.49,0],["2018-03-19",2825.49,2825.49,2825.49,2825.49,0],["2018-03-20",2825.49,2825.49,2825.49,2825.49,0],["2018-03-21",2825.49,2825.49,2825.49,2825.49,0],["2018-03-22",2825.49,2825.49,2825.49,2825.49,0],["2018-03-23",2825.49,2825.49,2825.49,2825.49,0],["2018-03-26",2775.92,2775.92,2775.92,2775.92,2700],["2018-03-27",2775.92,2775.92,2775.92,2775.92,0],["2018-03-28",2775.92,2775.92,2775.92,2775.92,0],["2018-03-29",2775.92,2775.92,2775.92,2775.92,0],["2018-03-30",2428.93,2428.93,2379.36,2379.36,200],["2018-04-02",2428.93,2428.93,2428.93,2428.93,0],["2018-04-03",2428.93,2428.93,2428.93,2428.93,0],["2018-04-04",2428.93,2428.93,2428.93,2428.93,0],["2018-04-05",2428.93,2428.93,2428.93,2428.93,0],["2018-04-06",2428.93,2428.93,2428.93,2428.93,0],["2018-04-09",2428.93,2428.93,2428.93,2428.93,200],["2018-04-10",2428.93,2428.93,2428.93,2428.93,0],["2018-04-11",2428.93,2428.93,2428.93,2428.93,0],["2018-04-12",2428.93,2428.93,2428.93,2428.93,0],["2018-04-13",2428.93,2428.93,2428.93,2428.93,0],["2018-04-16",2428.93,2428.93,2428.93,2428.93,0],["2018-04-17",2428.93,2428.93,2428.93,2428.93,0],["2018-04-18",2428.93,2428.93,2428.93,2428.93,0],["2018-04-19",2428.93,2428.93,2428.93,2428.93,0],["2018-04-20",2428.93,2428.93,2428.93,2428.93,0],["2018-04-23",2428.93,2428.93,2428.93,2428.93,0],["2018-04-24",2775.92,2775.92,2775.92,2775.92,100],["2018-04-26",2775.92,2775.92,2775.92,2775.92,0],["2018-04-27",2775.92,2775.92,2775.92,2775.92,0],["2018-05-02",2775.92,2775.92,2775.92,2775.92,0],["2018-05-03",2379.36,2379.36,2379.36,2379.36,100],["2018-05-04",2379.36,2379.36,2379.36,2379.36,0],["2018-05-07",2379.36,2379.36,2379.36,2379.36,0],["2018-05-08",2379.36,2379.36,2379.36,2379.36,0],["2018-05-09",2379.36,2379.36,2379.36,2379.36,0],["2018-05-10",2379.36,2379.36,2379.36,2379.36,0],["2018-05-11",2379.36,2379.36,2379.36,2379.36,0],["2018-05-14",2032.37,2032.37,2032.37,2032.37,100],["2018-05-15",2032.37,2032.37,2032.37,2032.37,0],["2018-05-16",2032.37,2032.37,2032.37,2032.37,0],["2018-05-17",2032.37,2032.37,2032.37,2032.37,0],["2018-05-18",2032.37,2032.37,2032.37,2032.37,0],["2018-05-21",2032.37,2032.37,2032.37,2032.37,0],["2018-05-22",2032.37,2032.37,2032.37,2032.37,0],["2018-05-23",2032.37,2032.37,2032.37,2032.37,0],["2018-05-24",2032.37,2032.37,2032.37,2032.37,0],["2018-05-25",2032.37,2032.37,2032.37,2032.37,0],["2018-05-28",2032.37,2032.37,2032.37,2032.37,0],["2018-05-29",2032.37,2032.37,2032.37,2032.37,0],["2018-05-30",2032.37,2032.37,2032.37,2032.37,0],["2018-05-31",2032.37,2032.37,2032.37,2032.37,0],["2018-06-01",2032.37,2032.37,2032.37,2032.37,0],["2018-06-04",2032.37,2032.37,2032.37,2032.37,0],["2018-06-05",2032.37,2032.37,2032.37,2032.37,0],["2018-06-06",2329.79,2329.79,2329.79,2329.79,100],["2018-06-07",2627.21,2627.21,2627.21,2627.21,5000],["2018-06-08",2627.21,2627.21,2627.21,2627.21,0],["2018-06-11",2627.21,2627.21,2627.21,2627.21,0],["2018-06-12",2627.21,2627.21,2627.21,2627.21,0],["2018-06-13",2627.21,2627.21,2627.21,2627.21,0],["2018-06-14",2627.21,2627.21,2627.21,2627.21,0],["2018-06-15",2627.21,2627.21,2627.21,2627.21,0],["2018-06-18",2627.21,2627.21,2627.21,2627.21,0],["2018-06-19",2280.22,2280.22,2280.22,2280.22,3100],["2018-06-20",2280.22,2280.22,2280.22,2280.22,0],["2018-06-21",2280.22,2280.22,2280.22,2280.22,0],["2018-06-22",2280.22,2280.22,2280.22,2280.22,0],["2018-06-25",2577.64,2577.64,2577.64,2577.64,100],["2018-06-26",2924.63,2924.63,2924.63,2924.63,100],["2018-06-27",2924.63,2924.63,2924.63,2924.63,0],["2018-06-28",2924.63,2924.63,2924.63,2924.63,0],["2018-06-29",2924.63,2924.63,2924.63,2924.63,0],["2018-07-02",2924.63,2924.63,2924.63,2924.63,0],["2018-07-03",2577.64,3321.19,2577.64,3321.19,5100],["2018-07-04",2924.63,2924.63,2924.63,2924.63,100],["2018-07-05",2528.07,2528.07,2528.07,2528.07,1100],["2018-07-06",2528.07,2528.07,2528.07,2528.07,0],["2018-07-09",2528.07,2528.07,2528.07,2528.07,0],["2018-07-10",2875.06,2875.06,2875.06,2875.06,100],["2018-07-11",2875.06,2875.06,2875.06,2875.06,0],["2018-07-12",2875.06,2875.06,2875.06,2875.06,0],["2018-07-13",2875.06,2875.06,2875.06,2875.06,0],["2018-07-16",2875.06,2875.06,2875.06,2875.06,0],["2018-07-17",2875.06,2875.06,2875.06,2875.06,0],["2018-07-18",2875.06,2875.06,2875.06,2875.06,0],["2018-07-19",3172.48,3172.48,3172.48,3172.48,100],["2018-07-20",3172.48,3172.48,3172.48,3172.48,0],["2018-07-23",3172.48,3172.48,3172.48,3172.48,0],["2018-07-24",3569.04,3569.04,3569.04,3569.04,100],["2018-07-25",3569.04,3569.04,3569.04,3569.04,0],["2018-07-26",3569.04,3569.04,3569.04,3569.04,0],["2018-07-27",3569.04,3569.04,3569.04,3569.04,0],["2018-07-30",3569.04,3569.04,3569.04,3569.04,0],["2018-07-31",3569.04,3569.04,3569.04,3569.04,0],["2018-08-01",3469.9,3469.9,3469.9,3469.9,4000],["2018-08-02",3469.9,3469.9,3469.9,3469.9,0],["2018-08-03",3469.9,3469.9,3469.9,3469.9,0],["2018-08-06",3469.9,3469.9,3469.9,3469.9,0],["2018-08-07",3469.9,3469.9,3469.9,3469.9,0],["2018-08-08",3469.9,3469.9,3469.9,3469.9,0],["2018-08-09",3222.05,3222.05,3222.05,3222.05,100],["2018-08-10",2775.92,2775.92,2775.92,2775.92,2000],["2018-08-13",2478.5,2478.5,2428.93,2428.93,2700],["2018-08-14",2428.93,2428.93,2428.93,2428.93,0],["2018-08-15",2428.93,2428.93,2428.93,2428.93,0],["2018-08-16",2428.93,2428.93,2428.93,2428.93,0],["2018-08-17",2428.93,2428.93,2428.93,2428.93,0],["2018-08-20",2428.93,2428.93,2428.93,2428.93,0],["2018-08-21",2428.93,2428.93,2428.93,2428.93,0],["2018-08-22",2428.93,2428.93,2428.93,2428.93,0],["2018-08-23",2428.93,2428.93,2428.93,2428.93,0],["2018-08-24",2428.93,2428.93,2428.93,2428.93,0],["2018-08-27",2428.93,2428.93,2428.93,2428.93,0],["2018-08-28",2428.93,2428.93,2428.93,2428.93,0],["2018-08-29",2428.93,2428.93,2428.93,2428.93,0],["2018-08-30",2081.94,2081.94,2081.94,2081.94,3300],["2018-08-31",2081.94,2081.94,2081.94,2081.94,0],["2018-09-04",2081.94,2081.94,2081.94,2081.94,0],["2018-09-05",2329.79,2329.79,2329.79,2329.79,100],["2018-09-06",2329.79,2329.79,2329.79,2329.79,0],["2018-09-07",2329.79,2329.79,2329.79,2329.79,0],["2018-09-10",2329.79,2329.79,2329.79,2329.79,0],["2018-09-11",2627.21,2676.78,2627.21,2627.21,2900],["2018-09-12",2676.78,2676.78,2676.78,2676.78,0],["2018-09-13",2676.78,2676.78,2676.78,2676.78,0],["2018-09-14",2676.78,2676.78,2676.78,2676.78,0],["2018-09-17",2676.78,2676.78,2676.78,2676.78,3700],["2018-09-18",2676.78,2676.78,2676.78,2676.78,0],["2018-09-19",2676.78,2676.78,2676.78,2676.78,0],["2018-09-20",2428.93,2428.93,2329.79,2329.79,8900],["2018-09-21",2428.93,2428.93,2032.37,2032.37,6700],["2018-09-24",2280.22,2428.93,2280.22,2428.93,300],["2018-09-25",2329.79,2329.79,2329.79,2329.79,100],["2018-09-26",2329.79,2329.79,2329.79,2329.79,0],["2018-09-27",2329.79,2329.79,2329.79,2329.79,0],["2018-09-28",2230.65,2230.65,2081.94,2081.94,1000],["2018-10-01",2329.79,2329.79,2329.79,2329.79,300],["2018-10-02",2329.79,2329.79,2329.79,2329.79,800],["2018-10-03",2329.79,2329.79,2329.79,2329.79,0],["2018-10-04",2329.79,2329.79,2329.79,2329.79,0],["2018-10-05",2329.79,2329.79,2329.79,2329.79,0],["2018-10-08",2329.79,2329.79,2329.79,2329.79,0],["2018-10-09",2329.79,2329.79,2329.79,2329.79,0],["2018-10-10",2329.79,2329.79,2329.79,2329.79,0],["2018-10-11",2329.79,2329.79,2329.79,2329.79,0],["2018-10-12",2329.79,2329.79,2329.79,2329.79,0],["2018-10-15",2329.79,2329.79,2329.79,2329.79,0],["2018-10-16",2329.79,2329.79,2329.79,2329.79,0],["2018-10-17",2329.79,2329.79,2329.79,2329.79,2500],["2018-10-18",2329.79,2329.79,2329.79,2329.79,100],["2018-10-19",2329.79,2329.79,2329.79,2329.79,0],["2018-10-22",2329.79,2329.79,2329.79,2329.79,0],["2018-10-23",2329.79,2329.79,2329.79,2329.79,0],["2018-10-24",2329.79,2329.79,2329.79,2329.79,0],["2018-10-25",2329.79,2329.79,2329.79,2329.79,0],["2018-10-26",2329.79,2329.79,2329.79,2329.79,0],["2018-10-29",2329.79,2329.79,2329.79,2329.79,0],["2018-10-30",2329.79,2329.79,2329.79,2329.79,0],["2018-10-31",2329.79,2329.79,2329.79,2329.79,0],["2018-11-01",2478.5,2478.5,2478.5,2478.5,300],["2018-11-02",2478.5,2478.5,2478.5,2478.5,1500],["2018-11-05",2329.79,2329.79,2329.79,2329.79,100],["2018-11-06",2329.79,2329.79,2329.79,2329.79,0],["2018-11-07",2478.5,2676.78,2478.5,2676.78,3600],["2018-11-08",2181.08,2181.08,2131.51,2131.51,4200],["2018-11-09",2131.51,2131.51,2131.51,2131.51,0],["2018-11-12",2131.51,2131.51,2131.51,2131.51,0],["2018-11-13",2131.51,2131.51,2131.51,2131.51,0],["2018-11-14",2131.51,2131.51,2131.51,2131.51,0],["2018-11-15",2131.51,2131.51,2131.51,2131.51,0],["2018-11-16",2131.51,2131.51,2131.51,2131.51,0],["2018-11-19",2131.51,2131.51,2131.51,2131.51,0],["2018-11-20",2131.51,2131.51,2131.51,2131.51,0],["2018-11-21",2131.51,2131.51,2131.51,2131.51,1400],["2018-11-22",2131.51,2131.51,2131.51,2131.51,0],["2018-11-23",2131.51,2131.51,2131.51,2131.51,0],["2018-11-26",2131.51,2131.51,2131.51,2131.51,0],["2018-11-27",2131.51,2131.51,2131.51,2131.51,0],["2018-11-28",2131.51,2131.51,2131.51,2131.51,0],["2018-11-29",2131.51,2131.51,2131.51,2131.51,0],["2018-11-30",1834.09,2379.36,1834.09,2379.36,300],["2018-12-03",2181.08,2181.08,2181.08,2181.08,0],["2018-12-04",2181.08,2181.08,2181.08,2181.08,0],["2018-12-05",2181.08,2181.08,2181.08,2181.08,0],["2018-12-06",2181.08,2181.08,2181.08,2181.08,0],["2018-12-07",2181.08,2181.08,2181.08,2181.08,0],["2018-12-10",2181.08,2181.08,2181.08,2181.08,0],["2018-12-11",1883.66,1883.66,1883.66,1883.66,3700],["2018-12-12",2131.51,2131.51,2131.51,2131.51,4300],["2018-12-13",2131.51,2131.51,2131.51,2131.51,0],["2018-12-14",1982.8,1982.8,1982.8,1982.8,10400],["2018-12-17",1982.8,1982.8,1982.8,1982.8,0],["2018-12-18",1982.8,1982.8,1982.8,1982.8,0],["2018-12-19",1982.8,1982.8,1982.8,1982.8,0],["2018-12-20",1982.8,1982.8,1982.8,1982.8,0],["2018-12-21",1982.8,1982.8,1982.8,1982.8,0],["2018-12-24",1982.8,1982.8,1982.8,1982.8,0],["2018-12-25",1982.8,1982.8,1982.8,1982.8,0],["2018-12-26",1982.8,1982.8,1982.8,1982.8,0],["2018-12-27",1982.8,1982.8,1982.8,1982.8,0],["2018-12-28",1982.8,1982.8,1982.8,1982.8,0],["2019-01-02",1982.8,1982.8,1982.8,1982.8,0],["2019-01-03",1982.8,1982.8,1982.8,1982.8,0],["2019-01-04",1982.8,1982.8,1982.8,1982.8,0],["2019-01-07",1982.8,1982.8,1982.8,1982.8,0],["2019-01-08",1982.8,1982.8,1982.8,1982.8,20900],["2019-01-09",1982.8,1982.8,1982.8,1982.8,0],["2019-01-10",1982.8,1982.8,1982.8,1982.8,2700],["2019-01-11",1982.8,1982.8,1982.8,1982.8,3000],["2019-01-14",1982.8,1982.8,1982.8,1982.8,0],["2019-01-15",2230.65,2230.65,2230.65,2230.65,200],["2019-01-16",2478.5,2528.07,2081.94,2081.94,1100],["2019-01-17",2379.36,2379.36,2181.08,2181.08,400],["2019-01-18",2032.37,2032.37,2032.37,2032.37,100],["2019-01-21",2032.37,2032.37,2032.37,2032.37,0],["2019-01-22",2032.37,2032.37,2032.37,2032.37,0],["2019-01-23",2329.79,2329.79,2032.37,2032.37,200],["2019-01-24",2329.79,2478.5,2329.79,2329.79,4200],["2019-01-25",2131.51,2181.08,2131.51,2181.08,8800],["2019-01-28",2230.65,2230.65,2230.65,2230.65,5400],["2019-01-29",1982.8,1982.8,1982.8,1982.8,100],["2019-01-30",2032.37,2032.37,1982.8,1982.8,4900],["2019-01-31",1982.8,2230.65,1982.8,1982.8,300],["2019-02-01",2081.94,2081.94,2081.94,2081.94,0],["2019-02-11",1933.23,1933.23,1933.23,1933.23,100],["2019-02-12",2181.08,2181.08,2032.37,2032.37,500],["2019-02-13",1982.8,1982.8,1982.8,1982.8,100],["2019-02-14",1982.8,1982.8,1982.8,1982.8,0],["2019-02-15",2131.51,2230.65,2131.51,2230.65,300],["2019-02-18",1982.8,2181.08,1982.8,2181.08,10300],["2019-02-19",2032.37,2032.37,2032.37,2032.37,100],["2019-02-20",2032.37,2032.37,2032.37,2032.37,0],["2019-02-21",1982.8,1982.8,1982.8,1982.8,100],["2019-02-22",2081.94,2081.94,2081.94,2081.94,100],["2019-02-25",2081.94,2081.94,2081.94,2081.94,0],["2019-02-26",2280.22,2280.22,2081.94,2081.94,300],["2019-02-27",1982.8,2230.65,1982.8,2230.65,300],["2019-02-28",2131.51,2131.51,2131.51,2131.51,0],["2019-03-01",2131.51,2131.51,2131.51,2131.51,1000],["2019-03-04",2280.22,2428.93,2280.22,2428.93,900],["2019-03-05",2081.94,2081.94,2081.94,2081.94,100],["2019-03-06",2081.94,2081.94,2081.94,2081.94,0],["2019-03-07",2081.94,2081.94,2081.94,2081.94,1800],["2019-03-08",2081.94,2081.94,1933.23,1982.8,7000],["2019-03-11",2032.37,2032.37,2032.37,2032.37,0],["2019-03-12",2329.79,2329.79,1982.8,1982.8,200],["2019-03-13",2181.08,2230.65,2181.08,2230.65,3300],["2019-03-14",2181.08,2181.08,2181.08,2181.08,0],["2019-03-15",2329.79,2329.79,2081.94,2081.94,200],["2019-03-18",2230.65,2230.65,2230.65,2230.65,0],["2019-03-19",2032.37,2032.37,2032.37,2032.37,100],["2019-03-20",2032.37,2032.37,2032.37,2032.37,0],["2019-03-21",2081.94,2081.94,2081.94,2081.94,4000],["2019-03-22",2081.94,2081.94,2081.94,2081.94,100],["2019-03-25",2329.79,2379.36,2329.79,2379.36,4200],["2019-03-26",2131.51,2131.51,2131.51,2131.51,4900],["2019-03-27",2131.51,2131.51,2131.51,2131.51,2400],["2019-03-28",2131.51,2131.51,2131.51,2131.51,0],["2019-03-29",2131.51,2131.51,2131.51,2131.51,0],["2019-04-01",2181.08,2181.08,2181.08,2181.08,4900],["2019-04-02",2181.08,2181.08,2181.08,2181.08,0],["2019-04-03",2181.08,2181.08,2181.08,2181.08,0],["2019-04-04",2181.08,2181.08,2181.08,2181.08,0],["2019-04-05",2181.08,2181.08,2181.08,2181.08,0],["2019-04-08",2181.08,2181.08,2181.08,2181.08,0],["2019-04-09",2181.08,2181.08,2181.08,2181.08,0],["2019-04-10",2181.08,2181.08,2181.08,2181.08,0],["2019-04-11",2181.08,2181.08,2181.08,2181.08,0],["2019-04-12",2181.08,2181.08,2181.08,2181.08,0],["2019-04-16",2181.08,2181.08,2181.08,2181.08,0],["2019-04-17",2181.08,2181.08,2181.08,2181.08,0],["2019-04-18",2131.51,2131.51,2131.51,2131.51,2700],["2019-04-19",2131.51,2131.51,2131.51,2131.51,0],["2019-04-22",2428.93,2428.93,2428.93,2428.93,100],["2019-04-23",2428.93,2428.93,2428.93,2428.93,0],["2019-04-24",2428.93,2428.93,2428.93,2428.93,0],["2019-04-25",2428.93,2428.93,2428.93,2428.93,0],["2019-04-26",2428.93,2428.93,2428.93,2428.93,0],["2019-05-02",2081.94,2081.94,2081.94,2081.94,3300],["2019-05-03",2081.94,2081.94,2081.94,2081.94,0],["2019-05-06",2081.94,2081.94,2081.94,2081.94,0],["2019-05-07",2081.94,2081.94,1982.8,1982.8,4900],["2019-05-08",1982.8,1982.8,1982.8,1982.8,0],["2019-05-09",1982.8,1982.8,1982.8,1982.8,0],["2019-05-10",2181.08,2181.08,2181.08,2181.08,100],["2019-05-13",2181.08,2181.08,2181.08,2181.08,0],["2019-05-14",2181.08,2181.08,2181.08,2181.08,0],["2019-05-15",2181.08,2181.08,2181.08,2181.08,0],["2019-05-16",2181.08,2181.08,2181.08,2181.08,0],["2019-05-17",2181.08,2181.08,2181.08,2181.08,0],["2019-05-20",2181.08,2181.08,2181.08,2181.08,0],["2019-05-21",2181.08,2181.08,2181.08,2181.08,0],["2019-05-22",2181.08,2181.08,2181.08,2181.08,0],["2019-05-23",2181.08,2181.08,2181.08,2181.08,0],["2019-05-24",2181.08,2181.08,2181.08,2181.08,0],["2019-05-27",2181.08,2181.08,2181.08,2181.08,0],["2019-05-28",2181.08,2181.08,2181.08,2181.08,0],["2019-05-29",2181.08,2181.08,2181.08,2181.08,0],["2019-05-30",2181.08,2181.08,2181.08,2181.08,0],["2019-05-31",2181.08,2181.08,2181.08,2181.08,0],["2019-06-03",2181.08,2181.08,2181.08,2181.08,0],["2019-06-04",2181.08,2181.08,2181.08,2181.08,0],["2019-06-05",2181.08,2181.08,2181.08,2181.08,0],["2019-06-06",2181.08,2181.08,2181.08,2181.08,0],["2019-06-07",2181.08,2181.08,2181.08,2181.08,0],["2019-06-10",2181.08,2181.08,2181.08,2181.08,0],["2019-06-11",2181.08,2181.08,2181.08,2181.08,0],["2019-06-12",2181.08,2181.08,2181.08,2181.08,0],["2019-06-13",2181.08,2181.08,2181.08,2181.08,0],["2019-06-14",2181.08,2181.08,2181.08,2181.08,0],["2019-06-17",2181.08,2181.08,2181.08,2181.08,0],["2019-06-18",2181.08,2181.08,2181.08,2181.08,0],["2019-06-19",2924.63,2924.63,2924.63,2924.63,100],["2019-06-20",2924.63,2924.63,2924.63,2924.63,0],["2019-06-21",2924.63,2924.63,2924.63,2924.63,0],["2019-06-24",2924.63,2924.63,2924.63,2924.63,0],["2019-06-25",2924.63,2924.63,2924.63,2924.63,0],["2019-06-26",2924.63,2924.63,2924.63,2924.63,0],["2019-06-27",2924.63,2924.63,2924.63,2924.63,0],["2019-06-28",2924.63,2924.63,2924.63,2924.63,0],["2019-07-01",2924.63,2924.63,2924.63,2924.63,0],["2019-07-02",2924.63,2924.63,2924.63,2924.63,0],["2019-07-03",2924.63,2924.63,2924.63,2924.63,0],["2019-07-04",2528.07,2528.07,2528.07,2528.07,200],["2019-07-05",2181.08,2329.79,2181.08,2329.79,1000],["2019-07-08",2280.22,2280.22,2280.22,2280.22,0],["2019-07-09",2032.37,2032.37,1982.8,1982.8,2900],["2019-07-10",1883.66,1883.66,1883.66,1883.66,400],["2019-07-11",1883.66,1883.66,1883.66,1883.66,0],["2019-07-12",1933.23,1933.23,1883.66,1933.23,8300],["2019-07-15",2181.08,2181.08,1982.8,1982.8,3100],["2019-07-16",2181.08,2181.08,2181.08,2181.08,0],["2019-07-17",2181.08,2181.08,2181.08,2181.08,0],["2019-07-18",2181.08,2181.08,2181.08,2181.08,0],["2019-07-19",2181.08,2181.08,2131.51,2181.08,7000],["2019-07-22",2181.08,2181.08,2181.08,2181.08,0],["2019-07-23",2181.08,2181.08,2181.08,2181.08,0],["2019-07-24",2181.08,2181.08,2181.08,2181.08,0],["2019-07-25",2131.51,2131.51,2131.51,2131.51,1300],["2019-07-26",1982.8,1982.8,1982.8,1982.8,1000],["2019-07-29",1982.8,1982.8,1982.8,1982.8,0],["2019-07-30",1982.8,1982.8,1982.8,1982.8,0],["2019-07-31",1982.8,1982.8,1982.8,1982.8,400],["2019-08-01",2032.37,2032.37,2032.37,2032.37,2000],["2019-08-02",2032.37,2032.37,2032.37,2032.37,0],["2019-08-05",2280.22,2280.22,2280.22,2280.22,100],["2019-08-06",2428.93,2428.93,2428.93,2428.93,100],["2019-08-07",2428.93,2428.93,2428.93,2428.93,0],["2019-08-08",2329.79,2329.79,2329.79,2329.79,300],["2019-08-09",2329.79,2329.79,2329.79,2329.79,0],["2019-08-12",2329.79,2329.79,2329.79,2329.79,0],["2019-08-13",2230.65,2230.65,2230.65,2230.65,300],["2019-08-14",1982.8,1982.8,1982.8,1982.8,4900],["2019-08-15",2280.22,2280.22,2280.22,2280.22,7000],["2019-08-16",2280.22,2280.22,2280.22,2280.22,0],["2019-08-19",2280.22,2280.22,2280.22,2280.22,0],["2019-08-20",2280.22,2280.22,2280.22,2280.22,0],["2019-08-21",2280.22,2280.22,2280.22,2280.22,0],["2019-08-22",2280.22,2280.22,2280.22,2280.22,0],["2019-08-23",2280.22,2280.22,2280.22,2280.22,0],["2019-08-26",2131.51,2131.51,2131.51,2131.51,100],["2019-08-27",2131.51,2131.51,2131.51,2131.51,0],["2019-08-28",2131.51,2131.51,2131.51,2131.51,0],["2019-08-29",2131.51,2131.51,2131.51,2131.51,0],["2019-08-30",2131.51,2131.51,2131.51,2131.51,0],["2019-09-03",2131.51,2131.51,2131.51,2131.51,0],["2019-09-04",2131.51,2131.51,2131.51,2131.51,0],["2019-09-05",2131.51,2131.51,2131.51,2131.51,0],["2019-09-06",2131.51,2131.51,2131.51,2131.51,200],["2019-09-09",2131.51,2131.51,2131.51,2131.51,0],["2019-09-10",2131.51,2131.51,2131.51,2131.51,100],["2019-09-11",2131.51,2131.51,2131.51,2131.51,0],["2019-09-12",2131.51,2131.51,2131.51,2131.51,0],["2019-09-13",2131.51,2131.51,2131.51,2131.51,100],["2019-09-16",2131.51,2131.51,2131.51,2131.51,0],["2019-09-17",2131.51,2131.51,2131.51,2131.51,0],["2019-09-18",1982.8,1982.8,1982.8,1982.8,4900],["2019-09-19",1982.8,1982.8,1982.8,1982.8,0],["2019-09-20",1982.8,1982.8,1982.8,1982.8,0],["2019-09-23",1982.8,1982.8,1982.8,1982.8,200],["2019-09-24",1883.66,1883.66,1883.66,1883.66,2600],["2019-09-25",1883.66,1883.66,1883.66,1883.66,0],["2019-09-26",1883.66,1883.66,1734.95,1734.95,3000],["2019-09-27",2032.37,2032.37,2032.37,2032.37,400],["2019-09-30",1784.52,1784.52,1784.52,1784.52,2500],["2019-10-01",2032.37,2032.37,2032.37,2032.37,900],["2019-10-02",2032.37,2032.37,2032.37,2032.37,0],["2019-10-03",2032.37,2032.37,2032.37,2032.37,0],["2019-10-04",2032.37,2032.37,2032.37,2032.37,0],["2019-10-07",2032.37,2032.37,2032.37,2032.37,0],["2019-10-08",2032.37,2032.37,2032.37,2032.37,0],["2019-10-09",2032.37,2032.37,2032.37,2032.37,0],["2019-10-10",2032.37,2032.37,2032.37,2032.37,0],["2019-10-11",2032.37,2032.37,2032.37,2032.37,0],["2019-10-14",2032.37,2032.37,2032.37,2032.37,0],["2019-10-15",2032.37,2032.37,2032.37,2032.37,200],["2019-10-16",2032.37,2032.37,2032.37,2032.37,0],["2019-10-17",2280.22,2280.22,2280.22,2280.22,100],["2019-10-18",1982.8,1982.8,1982.8,1982.8,700],["2019-10-21",1982.8,1982.8,1982.8,1982.8,0],["2019-10-22",1982.8,1982.8,1982.8,1982.8,0],["2019-10-23",1883.66,1883.66,1883.66,1883.66,4700],["2019-10-24",1982.8,2131.51,1933.23,1933.23,5200],["2019-10-25",2032.37,2032.37,2032.37,2032.37,0],["2019-10-28",2032.37,2032.37,2032.37,2032.37,0],["2019-10-29",2032.37,2032.37,2032.37,2032.37,0],["2019-10-30",2032.37,2032.37,2032.37,2032.37,0],["2019-10-31",2032.37,2032.37,2032.37,2032.37,0],["2019-11-01",2032.37,2032.37,2032.37,2032.37,0],["2019-11-04",2032.37,2032.37,2032.37,2032.37,0],["2019-11-05",2032.37,2032.37,2032.37,2032.37,0],["2019-11-06",2032.37,2032.37,2032.37,2032.37,0],["2019-11-07",2032.37,2032.37,2032.37,2032.37,0],["2019-11-08",2032.37,2032.37,2032.37,2032.37,0],["2019-11-11",2032.37,2032.37,2032.37,2032.37,0],["2019-11-12",2032.37,2032.37,2032.37,2032.37,0],["2019-11-13",2032.37,2032.37,2032.37,2032.37,0],["2019-11-14",2032.37,2032.37,2032.37,2032.37,0],["2019-11-15",2032.37,2032.37,2032.37,2032.37,0],["2019-11-18",2032.37,2032.37,2032.37,2032.37,0],["2019-11-19",2032.37,2032.37,2032.37,2032.37,0],["2019-11-20",2032.37,2032.37,2032.37,2032.37,0],["2019-11-21",2032.37,2032.37,2032.37,2032.37,0],["2019-11-22",2032.37,2032.37,2032.37,2032.37,0],["2019-11-25",2032.37,2032.37,2032.37,2032.37,0],["2019-11-26",2032.37,2032.37,2032.37,2032.37,0],["2019-11-27",2032.37,2032.37,2032.37,2032.37,0],["2019-11-28",2032.37,2032.37,2032.37,2032.37,0],["2019-11-29",2032.37,2032.37,2032.37,2032.37,0],["2019-12-02",1784.52,1784.52,1784.52,1784.52,8100],["2019-12-03",1784.52,1784.52,1784.52,1784.52,0],["2019-12-04",1784.52,1784.52,1784.52,1784.52,0],["2019-12-05",1734.95,1933.23,1734.95,1834.09,4400],["2019-12-06",1834.09,1834.09,1834.09,1834.09,0],["2019-12-09",1834.09,1834.09,1834.09,1834.09,0],["2019-12-10",1834.09,1834.09,1834.09,1834.09,2800],["2019-12-11",1834.09,1834.09,1834.09,1834.09,100],["2019-12-12",1834.09,1834.09,1834.09,1834.09,0],["2019-12-13",1834.09,1834.09,1834.09,1834.09,0],["2019-12-16",1834.09,1834.09,1834.09,1834.09,0],["2019-12-17",1834.09,1834.09,1834.09,1834.09,0],["2019-12-18",1834.09,1834.09,1834.09,1834.09,0],["2019-12-19",1834.09,1834.09,1834.09,1834.09,0],["2019-12-20",1834.09,1834.09,1834.09,1834.09,0],["2019-12-23",1834.09,1834.09,1834.09,1834.09,0],["2019-12-24",1834.09,1834.09,1834.09,1834.09,2700],["2019-12-25",1834.09,1834.09,1834.09,1834.09,0],["2019-12-26",1834.09,1834.09,1834.09,1834.09,0],["2019-12-27",1834.09,1834.09,1834.09,1834.09,0],["2019-12-30",1734.95,1734.95,1635.81,1734.95,9300],["2019-12-31",1734.95,1734.95,1734.95,1734.95,5000],["2020-01-02",1734.95,1734.95,1734.95,1734.95,0],["2020-01-03",1734.95,1734.95,1734.95,1734.95,0],["2020-01-06",1734.95,1734.95,1734.95,1734.95,0],["2020-01-07",1685.38,1734.95,1685.38,1734.95,6700],["2020-01-08",1685.38,1685.38,1685.38,1685.38,0],["2020-01-09",1685.38,1685.38,1685.38,1685.38,0],["2020-01-10",1685.38,1685.38,1685.38,1685.38,0],["2020-01-13",1685.38,1685.38,1685.38,1685.38,0],["2020-01-14",1685.38,1685.38,1685.38,1685.38,300],["2020-01-15",1635.81,1635.81,1586.24,1586.24,2900],["2020-01-16",1586.24,1586.24,1586.24,1586.24,0],["2020-01-17",1586.24,1586.24,1586.24,1586.24,0],["2020-01-20",1586.24,1586.24,1586.24,1586.24,0],["2020-01-21",1784.52,1784.52,1784.52,1784.52,700],["2020-01-22",1883.66,1883.66,1883.66,1883.66,100],["2020-01-30",2081.94,2081.94,2081.94,2081.94,100],["2020-01-31",2280.22,2280.22,2280.22,2280.22,100],["2020-02-03",2280.22,2280.22,2280.22,2280.22,0],["2020-02-04",2280.22,2280.22,2280.22,2280.22,0],["2020-02-05",2280.22,2280.22,2280.22,2280.22,0],["2020-02-06",2280.22,2280.22,2280.22,2280.22,0],["2020-02-07",2280.22,2280.22,2280.22,2280.22,0],["2020-02-10",2280.22,2280.22,2280.22,2280.22,0],["2020-02-11",2280.22,2280.22,2280.22,2280.22,0],["2020-02-12",2280.22,2280.22,2280.22,2280.22,0],["2020-02-13",2280.22,2280.22,2280.22,2280.22,0],["2020-02-14",2280.22,2280.22,2280.22,2280.22,0],["2020-02-17",2280.22,2280.22,2280.22,2280.22,0],["2020-02-18",2280.22,2280.22,2280.22,2280.22,0],["2020-02-19",2280.22,2280.22,2280.22,2280.22,0],["2020-02-20",2280.22,2280.22,2280.22,2280.22,0],["2020-02-21",2280.22,2280.22,2280.22,2280.22,0],["2020-02-24",1982.8,1982.8,1982.8,1982.8,100],["2020-02-25",1982.8,1982.8,1982.8,1982.8,0],["2020-02-26",1685.38,1685.38,1685.38,1685.38,600],["2020-02-27",1437.53,1437.53,1437.53,1437.53,2400],["2020-02-28",1437.53,1437.53,1437.53,1437.53,0],["2020-03-02",1437.53,1437.53,1437.53,1437.53,0],["2020-03-03",1437.53,1437.53,1437.53,1437.53,0],["2020-03-04",1437.53,1437.53,1437.53,1437.53,0],["2020-03-05",1437.53,1437.53,1437.53,1437.53,0],["2020-03-06",1437.53,1437.53,1437.53,1437.53,200],["2020-03-09",1288.82,1288.82,1288.82,1288.82,2600],["2020-03-10",1387.96,1387.96,1387.96,1387.96,100],["2020-03-11",1437.53,1437.53,1437.53,1437.53,100],["2020-03-12",1437.53,1437.53,1437.53,1437.53,0],["2020-03-13",1437.53,1437.53,1437.53,1437.53,100],["2020-03-16",1437.53,1437.53,1437.53,1437.53,0],["2020-03-17",1437.53,1437.53,1437.53,1437.53,0],["2020-03-18",1437.53,1437.53,1437.53,1437.53,0],["2020-03-19",1437.53,1437.53,1437.53,1437.53,0],["2020-03-20",1437.53,1437.53,1437.53,1437.53,0],["2020-03-23",1635.81,1635.81,1635.81,1635.81,100],["2020-03-24",1437.53,1437.53,1437.53,1437.53,200],["2020-03-25",1437.53,1437.53,1437.53,1437.53,0],["2020-03-26",1437.53,1437.53,1437.53,1437.53,0],["2020-03-27",1437.53,1437.53,1437.53,1437.53,0],["2020-03-30",1536.67,1536.67,1536.67,1536.67,100],["2020-03-31",1536.67,1536.67,1536.67,1536.67,0],["2020-04-01",1536.67,1536.67,1536.67,1536.67,0],["2020-04-03",1536.67,1536.67,1536.67,1536.67,0],["2020-04-06",1536.67,1536.67,1536.67,1536.67,0],["2020-04-07",1536.67,1536.67,1536.67,1536.67,0],["2020-04-08",1586.24,1685.38,1586.24,1685.38,400],["2020-04-09",1437.53,1834.09,1437.53,1834.09,1200],["2020-04-10",1685.38,1685.38,1685.38,1685.38,0],["2020-04-13",1437.53,1437.53,1437.53,1437.53,300],["2020-04-14",1437.53,1437.53,1437.53,1437.53,0],["2020-04-15",1437.53,1437.53,1437.53,1437.53,0],["2020-04-16",1437.53,1437.53,1437.53,1437.53,0],["2020-04-17",1437.53,1437.53,1437.53,1437.53,0],["2020-04-20",1437.53,1586.24,1437.53,1586.24,600],["2020-04-21",1487.1,1487.1,1487.1,1487.1,1000],["2020-04-22",1487.1,1487.1,1487.1,1487.1,200],["2020-04-23",1487.1,1487.1,1487.1,1487.1,0],["2020-04-24",1487.1,1487.1,1487.1,1487.1,0],["2020-04-27",1487.1,1487.1,1487.1,1487.1,0],["2020-04-28",1487.1,1487.1,1487.1,1487.1,0],["2020-04-29",1487.1,1487.1,1487.1,1487.1,0],["2020-05-04",1487.1,1487.1,1487.1,1487.1,0],["2020-05-05",1487.1,1487.1,1487.1,1487.1,0],["2020-05-06",1487.1,1487.1,1487.1,1487.1,0],["2020-05-07",1437.53,1437.53,1437.53,1437.53,200],["2020-05-08",1437.53,1437.53,1437.53,1437.53,2000],["2020-05-11",1437.53,1437.53,1437.53,1437.53,0],["2020-05-12",1437.53,1437.53,1437.53,1437.53,0],["2020-05-13",1437.53,1437.53,1437.53,1437.53,0],["2020-05-14",1437.53,1437.53,1437.53,1437.53,2600],["2020-05-15",1586.24,1586.24,1586.24,1586.24,100],["2020-05-18",1586.24,1586.24,1586.24,1586.24,0],["2020-05-19",1734.95,1734.95,1734.95,1734.95,100],["2020-05-20",1487.1,1834.09,1487.1,1834.09,300],["2020-05-21",1734.95,1734.95,1734.95,1734.95,0],["2020-05-22",1734.95,1734.95,1734.95,1734.95,0],["2020-05-25",1734.95,1734.95,1734.95,1734.95,0],["2020-05-26",1734.95,1734.95,1734.95,1734.95,0],["2020-05-27",1586.24,1586.24,1586.24,1586.24,200],["2020-05-28",1586.24,1586.24,1586.24,1586.24,0],["2020-05-29",1437.53,1437.53,1387.96,1387.96,3000],["2020-06-01",1387.96,1387.96,1387.96,1387.96,0],["2020-06-02",1288.82,1288.82,1288.82,1288.82,100],["2020-06-03",1288.82,1288.82,1288.82,1288.82,0],["2020-06-04",1288.82,1288.82,1288.82,1288.82,0],["2020-06-05",1288.82,1288.82,1288.82,1288.82,3800],["2020-06-08",1288.82,1288.82,1288.82,1288.82,0],["2020-06-09",1288.82,1288.82,1288.82,1288.82,100],["2020-06-10",1437.53,1437.53,1437.53,1437.53,500],["2020-06-11",1635.81,1635.81,1635.81,1635.81,1500],["2020-06-12",1635.81,1635.81,1635.81,1635.81,0],["2020-06-15",1536.67,1536.67,1536.67,1536.67,300],["2020-06-16",1536.67,1536.67,1536.67,1536.67,2400],["2020-06-17",1536.67,1536.67,1536.67,1536.67,0],["2020-06-18",1536.67,1536.67,1536.67,1536.67,0],["2020-06-19",1487.1,1487.1,1487.1,1487.1,400],["2020-06-22",1338.39,1338.39,1338.39,1338.39,100],["2020-06-23",1338.39,1338.39,1338.39,1338.39,0],["2020-06-24",1338.39,1338.39,1338.39,1338.39,0],["2020-06-25",1338.39,1338.39,1338.39,1338.39,0],["2020-06-26",1338.39,1338.39,1338.39,1338.39,0],["2020-06-29",1338.39,1338.39,1338.39,1338.39,0],["2020-06-30",1338.39,1338.39,1338.39,1338.39,0],["2020-07-01",1338.39,1338.39,1338.39,1338.39,0],["2020-07-02",1338.39,1338.39,1338.39,1338.39,0],["2020-07-03",1239.25,1239.25,1239.25,1239.25,2200],["2020-07-06",1387.96,1387.96,1387.96,1387.96,100],["2020-07-07",1387.96,1387.96,1387.96,1387.96,0],["2020-07-08",1387.96,1387.96,1387.96,1387.96,200],["2020-07-09",1387.96,1387.96,1387.96,1387.96,0],["2020-07-10",1387.96,1387.96,1387.96,1387.96,900],["2020-07-13",1387.96,1387.96,1387.96,1387.96,0],["2020-07-14",1387.96,1387.96,1387.96,1387.96,0],["2020-07-15",1586.24,1586.24,1586.24,1586.24,100],["2020-07-16",1387.96,1437.53,1387.96,1437.53,300],["2020-07-17",1437.53,1437.53,1437.53,1437.53,0],["2020-07-20",1437.53,1437.53,1437.53,1437.53,0],["2020-07-21",1338.39,1338.39,1338.39,1338.39,4700],["2020-07-22",1437.53,1437.53,1437.53,1437.53,800],["2020-07-23",1338.39,1487.1,1338.39,1487.1,1100],["2020-07-24",1338.39,1338.39,1239.25,1239.25,9100],["2020-07-27",1239.25,1239.25,1239.25,1239.25,0],["2020-07-28",1239.25,1239.25,1239.25,1239.25,0],["2020-07-29",1239.25,1239.25,1239.25,1239.25,0],["2020-07-30",1387.96,1387.96,1387.96,1387.96,1000],["2020-07-31",1437.53,1437.53,1437.53,1437.53,200],["2020-08-03",1437.53,1437.53,1437.53,1437.53,500],["2020-08-04",1437.53,1437.53,1437.53,1437.53,0],["2020-08-05",1437.53,1437.53,1437.53,1437.53,0],["2020-08-06",1437.53,1437.53,1437.53,1437.53,0],["2020-08-07",1487.1,1487.1,1487.1,1487.1,100],["2020-08-10",1487.1,1487.1,1487.1,1487.1,0],["2020-08-11",1487.1,1487.1,1487.1,1487.1,0],["2020-08-12",1487.1,1487.1,1487.1,1487.1,0],["2020-08-13",1487.1,1487.1,1487.1,1487.1,0],["2020-08-14",1437.53,1437.53,1437.53,1437.53,2800],["2020-08-17",1437.53,1437.53,1437.53,1437.53,0],["2020-08-18",1437.53,1437.53,1437.53,1437.53,0],["2020-08-19",1437.53,1437.53,1437.53,1437.53,0],["2020-08-20",1437.53,1437.53,1437.53,1437.53,0],["2020-08-21",1437.53,1437.53,1437.53,1437.53,0],["2020-08-24",1437.53,1437.53,1437.53,1437.53,0],["2020-08-25",1437.53,1437.53,1437.53,1437.53,0],["2020-08-26",1437.53,1437.53,1437.53,1437.53,0],["2020-08-27",1437.53,1437.53,1437.53,1437.53,0],["2020-08-28",1437.53,1437.53,1437.53,1437.53,0],["2020-08-31",1437.53,1437.53,1437.53,1437.53,0],["2020-09-01",1437.53,1437.53,1437.53,1437.53,0],["2020-09-03",1437.53,1437.53,1437.53,1437.53,200],["2020-09-04",1387.96,1387.96,1387.96,1387.96,100],["2020-09-07",1387.96,1387.96,1387.96,1387.96,0],["2020-09-08",1288.82,1288.82,1288.82,1288.82,100],["2020-09-09",1288.82,1288.82,1288.82,1288.82,0],["2020-09-10",1288.82,1288.82,1288.82,1288.82,0],["2020-09-11",1288.82,1288.82,1288.82,1288.82,0],["2020-09-14",1437.53,1437.53,1437.53,1437.53,1000],["2020-09-15",1487.1,1536.67,1487.1,1536.67,54200],["2020-09-16",1635.81,1635.81,1635.81,1635.81,100],["2020-09-17",1487.1,1487.1,1487.1,1487.1,500],["2020-09-18",1487.1,1487.1,1487.1,1487.1,3600],["2020-09-21",1487.1,1487.1,1487.1,1487.1,100],["2020-09-22",1487.1,1487.1,1487.1,1487.1,0],["2020-09-23",1487.1,1487.1,1487.1,1487.1,800],["2020-09-24",1487.1,1487.1,1487.1,1487.1,0],["2020-09-25",1487.1,1487.1,1487.1,1487.1,1900],["2020-09-28",1487.1,1487.1,1487.1,1487.1,0],["2020-09-29",1635.81,1635.81,1635.81,1635.81,100],["2020-09-30",1635.81,1635.81,1635.81,1635.81,0],["2020-10-01",1635.81,1635.81,1635.81,1635.81,0],["2020-10-02",1635.81,1635.81,1635.81,1635.81,0],["2020-10-05",1635.81,1635.81,1635.81,1635.81,0],["2020-10-06",1635.81,1635.81,1635.81,1635.81,0],["2020-10-07",1635.81,1635.81,1635.81,1635.81,0],["2020-10-08",1635.81,1635.81,1635.81,1635.81,0],["2020-10-09",1635.81,1635.81,1635.81,1635.81,0],["2020-10-12",1487.1,1487.1,1487.1,1487.1,2000],["2020-10-13",1487.1,1487.1,1487.1,1487.1,0],["2020-10-14",1487.1,1487.1,1487.1,1487.1,3000],["2020-10-15",1487.1,1487.1,1487.1,1487.1,0],["2020-10-16",1487.1,1487.1,1487.1,1487.1,300],["2020-10-19",1487.1,1487.1,1487.1,1487.1,0],["2020-10-20",1487.1,1487.1,1487.1,1487.1,0],["2020-10-21",1487.1,1487.1,1487.1,1487.1,0],["2020-10-22",1487.1,1487.1,1487.1,1487.1,0],["2020-10-23",1487.1,1586.24,1288.82,1586.24,4000],["2020-10-26",1437.53,1437.53,1437.53,1437.53,0],["2020-10-27",1437.53,1437.53,1437.53,1437.53,0],["2020-10-28",1437.53,1437.53,1437.53,1437.53,0],["2020-10-29",1437.53,1437.53,1437.53,1437.53,0],["2020-10-30",1437.53,1437.53,1437.53,1437.53,0],["2020-11-02",1437.53,1437.53,1437.53,1437.53,0],["2020-11-03",1437.53,1437.53,1437.53,1437.53,0],["2020-11-04",1437.53,1437.53,1437.53,1437.53,0],["2020-11-05",1437.53,1437.53,1437.53,1437.53,0],["2020-11-06",1635.81,1635.81,1635.81,1635.81,700],["2020-11-09",1635.81,1635.81,1635.81,1635.81,0],["2020-11-10",1635.81,1635.81,1635.81,1635.81,0],["2020-11-11",1635.81,1635.81,1635.81,1635.81,0],["2020-11-12",1635.81,1635.81,1635.81,1635.81,0],["2020-11-13",1635.81,1635.81,1635.81,1635.81,0],["2020-11-16",1635.81,1635.81,1635.81,1635.81,0],["2020-11-17",1586.24,1685.38,1586.24,1685.38,3200],["2020-11-18",1734.95,1734.95,1734.95,1734.95,100],["2020-11-19",1734.95,1734.95,1734.95,1734.95,0],["2020-11-20",1734.95,1982.8,1734.95,1982.8,10900],["2020-11-23",1784.52,1784.52,1784.52,1784.52,500],["2020-11-24",1784.52,1784.52,1784.52,1784.52,100],["2020-11-25",2032.37,2032.37,1784.52,1784.52,2100],["2020-11-26",1883.66,1883.66,1883.66,1883.66,0],["2020-11-27",1883.66,1883.66,1883.66,1883.66,0],["2020-11-30",1883.66,1883.66,1883.66,1883.66,0],["2020-12-01",2131.51,2131.51,2131.51,2131.51,100],["2020-12-02",2379.36,2379.36,2379.36,2379.36,100],["2020-12-03",2478.5,2726.35,2478.5,2726.35,300],["2020-12-04",2875.06,2875.06,2875.06,2875.06,100],["2020-12-07",2875.06,2875.06,2875.06,2875.06,0],["2020-12-08",2875.06,2875.06,2875.06,2875.06,0],["2020-12-09",2875.06,2875.06,2875.06,2875.06,0],["2020-12-10",2726.35,2726.35,2726.35,2726.35,700],["2020-12-11",2974.2,2974.2,2676.78,2676.78,200],["2020-12-14",2825.49,2825.49,2676.78,2676.78,0],["2020-12-15",2825.49,2825.49,2825.49,2825.49,1800],["2020-12-16",3172.48,3172.48,3172.48,3172.48,100],["2020-12-17",3469.9,3469.9,3469.9,3469.9,100],["2020-12-18",3469.9,3469.9,3469.9,3469.9,0],["2020-12-21",3469.9,3469.9,3469.9,3469.9,0],["2020-12-22",3469.9,3469.9,3469.9,3469.9,0],["2020-12-23",3420.33,3469.9,2974.2,2974.2,22600],["2020-12-24",3420.33,3420.33,2726.35,2726.35,300],["2020-12-25",2974.2,2974.2,2974.2,2974.2,0],["2020-12-28",2974.2,2974.2,2974.2,2974.2,300],["2020-12-29",2974.2,2974.2,2974.2,2974.2,0],["2020-12-30",2974.2,2974.2,2974.2,2974.2,0],["2020-12-31",2974.2,2974.2,2974.2,2974.2,0],["2021-01-04",2974.2,2974.2,2974.2,2974.2,0],["2021-01-05",2974.2,2974.2,2974.2,2974.2,600],["2021-01-06",2974.2,2974.2,2974.2,2974.2,0],["2021-01-07",2974.2,2974.2,2974.2,2974.2,300],["2021-01-08",2974.2,3172.48,2974.2,3172.48,7000],["2021-01-11",2974.2,2974.2,2974.2,2974.2,3700],["2021-01-12",3321.19,3321.19,3321.19,3321.19,100],["2021-01-13",3321.19,3321.19,3321.19,3321.19,0],["2021-01-14",3469.9,3469.9,3469.9,3469.9,200],["2021-01-15",3469.9,3469.9,3469.9,3469.9,1000],["2021-01-18",3469.9,3469.9,3469.9,3469.9,0],["2021-01-19",3469.9,3469.9,3469.9,3469.9,1000],["2021-01-20",3370.76,3370.76,3370.76,3370.76,100],["2021-01-21",3370.76,3370.76,3370.76,3370.76,0],["2021-01-22",3370.76,3370.76,3370.76,3370.76,0],["2021-01-25",3370.76,3370.76,3370.76,3370.76,0],["2021-01-26",3370.76,3370.76,3370.76,3370.76,0],["2021-01-27",2974.2,2974.2,2924.63,2924.63,1800],["2021-01-28",2924.63,2924.63,2924.63,2924.63,0],["2021-01-29",2924.63,2924.63,2924.63,2924.63,0],["2021-02-01",2924.63,2924.63,2924.63,2924.63,0],["2021-02-02",2825.49,3222.05,2825.49,3222.05,400],["2021-02-03",3122.91,3122.91,3122.91,3122.91,0],["2021-02-04",3122.91,3122.91,3122.91,3122.91,0],["2021-02-05",3122.91,3122.91,3122.91,3122.91,200],["2021-02-08",2676.78,2676.78,2676.78,2676.78,200],["2021-02-09",2280.22,3023.77,2280.22,2329.79,600],["2021-02-17",2775.92,2775.92,2775.92,2775.92,0],["2021-02-18",2428.93,2428.93,2428.93,2428.93,100],["2021-02-19",2428.93,2428.93,2428.93,2428.93,2400],["2021-02-22",2428.93,2428.93,2428.93,2428.93,0],["2021-02-23",2428.93,2428.93,2428.93,2428.93,0],["2021-02-24",2775.92,2775.92,2775.92,2775.92,100],["2021-02-25",2775.92,2775.92,2775.92,2775.92,0],["2021-02-26",2775.92,2775.92,2775.92,2775.92,0],["2021-03-01",2676.78,2676.78,2627.21,2627.21,2300],["2021-03-02",2924.63,2924.63,2924.63,2924.63,100],["2021-03-03",2875.06,2875.06,2875.06,2875.06,100],["2021-03-04",2528.07,2577.64,2528.07,2577.64,2300],["2021-03-05",2924.63,2924.63,2924.63,2924.63,100],["2021-03-08",2924.63,2924.63,2924.63,2924.63,1600],["2021-03-09",2875.06,2875.06,2875.06,2875.06,300],["2021-03-10",2875.06,2875.06,2875.06,2875.06,100],["2021-03-11",2577.64,2577.64,2577.64,2577.64,3900],["2021-03-12",2577.64,2577.64,2577.64,2577.64,0],["2021-03-15",2577.64,2577.64,2577.64,2577.64,1800],["2021-03-16",2577.64,2577.64,2577.64,2577.64,500],["2021-03-17",2577.64,2577.64,2577.64,2577.64,4900],["2021-03-18",2577.64,2577.64,2577.64,2577.64,400],["2021-03-19",2577.64,2577.64,2577.64,2577.64,100],["2021-03-22",2577.64,2577.64,2577.64,2577.64,1100],["2021-03-23",2428.93,2428.93,2428.93,2428.93,1800],["2021-03-24",2428.93,2428.93,2428.93,2428.93,0],["2021-03-25",2577.64,2577.64,2577.64,2577.64,200],["2021-03-26",2577.64,2577.64,2577.64,2577.64,0],["2021-03-29",2528.07,2577.64,2528.07,2577.64,6900],["2021-03-30",2924.63,2924.63,2775.92,2875.06,800],["2021-03-31",2875.06,2875.06,2875.06,2875.06,200],["2021-04-01",2875.06,2875.06,2577.64,2825.49,3800],["2021-04-02",2775.92,2775.92,2775.92,2775.92,300],["2021-04-05",2775.92,2775.92,2528.07,2528.07,300],["2021-04-06",2627.21,2627.21,2577.64,2577.64,400],["2021-04-07",2726.35,2726.35,2726.35,2726.35,24600],["2021-04-08",2924.63,3122.91,2825.49,2974.2,3300],["2021-04-09",2974.2,3023.77,2974.2,3023.77,900],["2021-04-12",2974.2,2974.2,2974.2,2974.2,0],["2021-04-13",2627.21,2875.06,2627.21,2875.06,3400],["2021-04-14",2875.06,2974.2,2875.06,2974.2,400],["2021-04-15",2726.35,2726.35,2726.35,2726.35,1900],["2021-04-16",2726.35,2726.35,2726.35,2726.35,300],["2021-04-19",2726.35,2726.35,2627.21,2627.21,2900],["2021-04-20",2627.21,2627.21,2627.21,2627.21,2100],["2021-04-22",2577.64,2627.21,2577.64,2627.21,3500],["2021-04-23",2924.63,2924.63,2726.35,2726.35,3500],["2021-04-26",2924.63,2974.2,2924.63,2924.63,1100],["2021-04-27",2924.63,2924.63,2924.63,2924.63,3500],["2021-04-28",2676.78,2676.78,2577.64,2577.64,2500],["2021-04-29",2627.21,2627.21,2627.21,2627.21,0],["2021-05-04",2627.21,2627.21,2627.21,2627.21,2700],["2021-05-05",2627.21,2974.2,2627.21,2974.2,300],["2021-05-06",2875.06,2875.06,2875.06,2875.06,200],["2021-05-07",2775.92,2775.92,2775.92,2775.92,100],["2021-05-10",2775.92,2924.63,2775.92,2775.92,7900],["2021-05-11",2825.49,2825.49,2825.49,2825.49,100],["2021-05-12",2924.63,2974.2,2924.63,2974.2,1900],["2021-05-13",2924.63,3321.19,2924.63,3271.62,8100],["2021-05-14",3222.05,3370.76,3222.05,3222.05,6400],["2021-05-17",3717.75,3717.75,3469.9,3469.9,800],["2021-05-18",3222.05,3271.62,3172.48,3172.48,11600],["2021-05-19",3122.91,3122.91,3122.91,3122.91,100],["2021-05-20",3073.34,3122.91,3073.34,3073.34,4100],["2021-05-21",2974.2,3321.19,2974.2,3321.19,200],["2021-05-24",3023.77,3122.91,3023.77,3122.91,1100],["2021-05-25",3023.77,3073.34,3023.77,3073.34,4100],["2021-05-26",3023.77,3023.77,3023.77,3023.77,200],["2021-05-27",3023.77,3023.77,2974.2,3023.77,3800],["2021-05-28",2974.2,3122.91,2974.2,3122.91,4900],["2021-05-31",3271.62,3271.62,3271.62,3271.62,200],["2021-06-01",3271.62,3271.62,3271.62,3271.62,0],["2021-06-02",3222.05,3222.05,3222.05,3222.05,100],["2021-06-03",2974.2,3222.05,2974.2,3222.05,3800],["2021-06-04",3222.05,3370.76,3222.05,3222.05,6800],["2021-06-07",3172.48,3172.48,3172.48,3172.48,3200],["2021-06-08",3172.48,3172.48,3073.34,3073.34,5200],["2021-06-09",3073.34,3073.34,3073.34,3073.34,8700],["2021-06-10",3222.05,3222.05,3222.05,3222.05,100],["2021-06-11",3222.05,3222.05,3222.05,3222.05,8900],["2021-06-14",3370.76,3370.76,3321.19,3321.19,2200],["2021-06-15",3271.62,3271.62,3172.48,3222.05,5100],["2021-06-16",3222.05,3222.05,2974.2,3073.34,11000],["2021-06-17",3023.77,3321.19,3023.77,3321.19,3000],["2021-06-18",3073.34,3122.91,3073.34,3122.91,2200],["2021-06-21",3073.34,3073.34,3073.34,3073.34,700],["2021-06-22",3222.05,3222.05,3172.48,3222.05,6700],["2021-06-23",3222.05,3321.19,3172.48,3172.48,4800],["2021-06-24",3172.48,3172.48,3172.48,3172.48,600],["2021-06-25",3122.91,3271.62,3122.91,3271.62,2200],["2021-06-28",3122.91,3469.9,3023.77,3023.77,7400],["2021-06-29",3172.48,3222.05,3172.48,3172.48,300],["2021-06-30",3172.48,3271.62,3172.48,3222.05,1700],["2021-07-01",3023.77,3172.48,3023.77,3172.48,13600],["2021-07-02",3073.34,3172.48,3073.34,3172.48,700],["2021-07-05",3073.34,3073.34,3073.34,3073.34,1000],["2021-07-06",3222.05,3222.05,3122.91,3122.91,700],["2021-07-07",3122.91,3122.91,3073.34,3073.34,900],["2021-07-08",3073.34,3073.34,3073.34,3073.34,3300],["2021-07-09",3177.52,3177.52,3177.52,3177.52,1200],["2021-07-12",3021.25,3073.34,2969.16,2969.16,5500],["2021-07-13",3281.7,3281.7,3177.52,3281.7,10100],["2021-07-14",3073.34,3125.43,3021.25,3125.43,7400],["2021-07-15",3073.34,3073.34,3073.34,3073.34,0],["2021-07-16",3073.34,3073.34,3073.34,3073.34,0],["2021-07-19",2864.97,2864.97,2864.97,2864.97,2800],["2021-07-20",2864.97,2864.97,2864.97,2864.97,7200],["2021-07-21",2969.16,3281.7,2969.16,3281.7,3100],["2021-07-22",3073.34,3177.52,2969.16,3125.43,2400],["2021-07-23",3125.43,3125.43,3125.43,3125.43,2300],["2021-07-26",3177.52,3281.7,3177.52,3281.7,5700],["2021-07-27",3281.7,3281.7,3281.7,3281.7,3600],["2021-07-28",3281.7,3281.7,3281.7,3281.7,6100],["2021-07-29",3281.7,3281.7,3281.7,3281.7,0],["2021-07-30",3542.15,3594.24,3542.15,3594.24,200],["2021-08-02",3594.24,3594.24,3594.24,3594.24,0],["2021-08-03",3333.79,3385.88,3333.79,3385.88,1000],["2021-08-04",3333.79,3333.79,3333.79,3333.79,1900],["2021-08-05",3333.79,3333.79,3333.79,3333.79,0],["2021-08-06",3281.7,3385.88,3281.7,3385.88,7500],["2021-08-09",3333.79,3333.79,3333.79,3333.79,3400],["2021-08-10",3281.7,3281.7,3281.7,3281.7,400],["2021-08-11",3594.24,3646.33,3542.15,3594.24,6800],["2021-08-12",3750.51,3750.51,3594.24,3646.33,12900],["2021-08-13",3594.24,3646.33,3594.24,3646.33,14000],["2021-08-16",3542.15,3542.15,3542.15,3542.15,1600],["2021-08-17",3542.15,3750.51,3542.15,3698.42,21500],["2021-08-18",3646.33,3698.42,3646.33,3646.33,4200],["2021-08-19",3646.33,3646.33,3646.33,3646.33,1600],["2021-08-20",3646.33,3646.33,3646.33,3646.33,2500],["2021-08-23",3698.42,3698.42,3698.42,3698.42,2500],["2021-08-24",3646.33,3646.33,3646.33,3646.33,3700],["2021-08-25",3646.33,3646.33,3646.33,3646.33,0],["2021-08-26",3646.33,3646.33,3646.33,3646.33,0],["2021-08-27",3646.33,3698.42,3646.33,3698.42,6300],["2021-08-30",3646.33,3698.42,3646.33,3698.42,3000],["2021-08-31",3854.69,3854.69,3854.69,3854.69,600],["2021-09-01",3854.69,3854.69,3854.69,3854.69,2000],["2021-09-06",3854.69,3854.69,3854.69,3854.69,0],["2021-09-07",3906.78,4010.96,3750.51,3750.51,11000],["2021-09-08",3958.87,3958.87,3958.87,3958.87,0],["2021-09-09",4427.69,4427.69,4167.24,4167.24,5700],["2021-09-10",4167.24,4167.24,4167.24,4167.24,0],["2021-09-13",4063.05,4167.24,4063.05,4167.24,4200],["2021-09-14",4115.14,4115.14,4115.14,4115.14,0],["2021-09-15",4063.05,4167.24,4063.05,4167.24,12300],["2021-09-16",4531.87,4531.87,4531.87,4531.87,100],["2021-09-17",4844.41,4844.41,4792.32,4792.32,13200],["2021-09-20",4219.33,5156.95,4167.24,5156.95,1600],["2021-09-21",5000.68,5000.68,5000.68,5000.68,106500],["2021-09-22",5000.68,5000.68,5000.68,5000.68,0],["2021-09-23",5104.86,5104.86,5104.86,5104.86,400],["2021-09-24",4375.6,4427.69,4375.6,4375.6,38200],["2021-09-27",3854.69,3854.69,3750.51,3802.6,9700],["2021-09-28",4271.42,4271.42,4271.42,4271.42,5000],["2021-09-29",4896.5,4896.5,4896.5,4896.5,9900],["2021-09-30",5625.77,5625.77,5521.59,5573.68,335600],["2021-10-01",6250.85,6250.85,5886.22,5886.22,800],["2021-10-04",5886.22,5886.22,5625.77,5625.77,3300],["2021-10-05",4792.32,5156.95,4792.32,4792.32,15000],["2021-10-06",5104.86,5104.86,5104.86,5104.86,500],["2021-10-07",5052.77,5052.77,4948.59,5000.68,130400],["2021-10-08",5209.04,5209.04,4688.14,4688.14,2600],["2021-10-11",5000.68,5000.68,5000.68,5000.68,1500],["2021-10-12",4479.78,4948.59,4479.78,4896.5,11800],["2021-10-13",4896.5,4896.5,4583.96,4583.96,10700],["2021-10-14",4583.96,4844.41,4583.96,4740.23,1800],["2021-10-15",4740.23,4896.5,4740.23,4896.5,17000],["2021-10-18",4740.23,4844.41,4688.14,4792.32,7900],["2021-10-19",4740.23,4792.32,4740.23,4792.32,400],["2021-10-20",4792.32,4792.32,4740.23,4740.23,500],["2021-10-21",4948.59,5469.5,4844.41,5469.5,83700],["2021-10-22",5834.13,6094.58,5625.77,5938.31,27000],["2021-10-25",5990.4,6407.12,5990.4,5990.4,4800],["2021-10-26",5782.04,6355.03,5417.41,6198.76,81300],["2021-10-27",6042.49,6823.85,5990.4,6719.67,68500],["2021-10-28",6928.03,6928.03,6719.67,6771.76,5500],["2021-10-29",6771.76,6875.94,6511.31,6771.76,52500],["2021-11-01",6042.49,6563.4,6042.49,6250.85,39500],["2021-11-02",6198.76,7032.21,6198.76,6980.12,49000],["2021-11-03",6980.12,7188.48,6563.4,6615.49,13900],["2021-11-04",6615.49,6615.49,6511.31,6563.4,6300],["2021-11-05",6459.21,6980.12,6302.94,6875.94,60185],["2021-11-08",6875.94,6875.94,6667.58,6719.67,10800],["2021-11-09",6667.58,6719.67,6511.31,6563.4,28700],["2021-11-10",6719.67,6719.67,6459.21,6667.58,13800],["2021-11-11",6615.49,7032.21,6459.21,6875.94,66500],["2021-11-12",6980.12,6980.12,6823.85,6875.94,33500],["2021-11-15",6875.94,7136.39,6563.4,6875.94,56200],["2021-11-16",6719.67,6771.76,6615.49,6771.76,14200],["2021-11-17",6719.67,6719.67,6615.49,6719.67,7200],["2021-11-18",6719.67,6771.76,6615.49,6615.49,36200],["2021-11-19",6667.58,6667.58,6407.12,6511.31,24000],["2021-11-22",6094.58,6667.58,5990.4,5990.4,20800],["2021-11-23",5990.4,5990.4,5209.04,5990.4,21600],["2021-11-24",5990.4,5990.4,5782.04,5990.4,13900],["2021-11-25",5834.13,6042.49,5469.5,5938.31,36600],["2021-11-26",5729.95,5938.31,5729.95,5729.95,9300],["2021-11-29",5000.68,5990.4,5000.68,5990.4,20400],["2021-11-30",5938.31,6094.58,5886.22,5938.31,11900],["2021-12-01",5729.95,6146.67,5729.95,6146.67,6500],["2021-12-02",5990.4,6042.49,5886.22,6042.49,14700],["2021-12-03",5990.4,6042.49,5782.04,6042.49,16500],["2021-12-06",6511.31,6511.31,5729.95,5834.13,5100],["2021-12-07",5521.59,5938.31,5469.5,5938.31,22900],["2021-12-08",5834.13,6198.76,5834.13,5834.13,5200],["2021-12-09",5886.22,6042.49,5834.13,5990.4,9100],["2021-12-10",6459.21,6459.21,5886.22,5886.22,15700],["2021-12-13",5938.31,6094.58,5938.31,6094.58,5300],["2021-12-14",5990.4,6042.49,5886.22,5886.22,11300],["2021-12-15",5886.22,5886.22,5886.22,5886.22,1200],["2021-12-16",6250.85,6250.85,5729.95,5938.31,4500],["2021-12-17",5938.31,5938.31,5834.13,5834.13,12300],["2021-12-20",6146.67,6146.67,5834.13,5834.13,3700],["2021-12-21",5834.13,6094.58,5834.13,5990.4,15900],["2021-12-22",5938.31,5938.31,5834.13,5938.31,11600],["2021-12-23",5834.13,5834.13,5729.95,5834.13,6700],["2021-12-24",6042.49,6042.49,5782.04,5886.22,6900],["2021-12-27",5782.04,5886.22,5521.59,5886.22,10100],["2021-12-28",5573.68,5834.13,5573.68,5834.13,1800],["2021-12-29",5834.13,5834.13,5729.95,5729.95,5200],["2021-12-30",5521.59,5729.95,5469.5,5625.77,13900],["2021-12-31",5834.13,5834.13,5677.86,5729.95,6600],["2022-01-04",5729.95,5782.04,5625.77,5782.04,23100],["2022-01-05",5782.04,5782.04,5573.68,5729.95,16956],["2022-01-06",5625.77,5625.77,5573.68,5573.68,14900],["2022-01-07",5677.86,5729.95,5625.77,5729.95,17300],["2022-01-10",5625.77,5729.95,5209.04,5573.68,8000],["2022-01-11",5625.77,5782.04,5625.77,5625.77,18000],["2022-01-12",5573.68,5573.68,5521.59,5521.59,6100],["2022-01-13",5365.32,5417.41,5261.13,5261.13,7500],["2022-01-14",5313.23,5677.86,5313.23,5677.86,7200],["2022-01-17",5261.13,5313.23,4636.05,5209.04,12100],["2022-01-18",5209.04,5209.04,5209.04,5209.04,200],["2022-01-19",5417.41,5417.41,5209.04,5209.04,11900],["2022-01-20",5313.23,5313.23,5261.13,5261.13,5700],["2022-01-21",5261.13,5261.13,5209.04,5209.04,6200],["2022-01-24",4740.23,5313.23,4740.23,5313.23,2600],["2022-01-25",4844.41,5104.86,4844.41,5104.86,1000],["2022-01-26",5313.23,5313.23,5313.23,5313.23,1100],["2022-01-27",5261.13,5261.13,5261.13,5261.13,500],["2022-01-28",5261.13,5261.13,5261.13,5261.13,500],["2022-02-07",5261.13,5365.32,5261.13,5313.23,8700],["2022-02-08",5365.32,5365.32,5209.04,5209.04,9100],["2022-02-09",5209.04,5313.23,5156.95,5313.23,12900],["2022-02-10",5209.04,5313.23,5209.04,5313.23,5000],["2022-02-11",5209.04,5261.13,5209.04,5209.04,5200],["2022-02-14",5209.04,5365.32,5209.04,5313.23,4000],["2022-02-15",5521.59,5521.59,5313.23,5365.32,7900],["2022-02-16",5313.23,5417.41,5209.04,5365.32,12700],["2022-02-17",5261.13,5365.32,5261.13,5365.32,1000],["2022-02-18",5313.23,5365.32,5313.23,5365.32,4500],["2022-02-21",5469.5,5469.5,5261.13,5417.41,5300],["2022-02-22",5417.41,5469.5,5261.13,5365.32,8000],["2022-02-23",5365.32,5573.68,5365.32,5573.68,34300],["2022-02-24",5573.68,5573.68,5365.32,5521.59,12200],["2022-02-25",5521.59,5677.86,5417.41,5573.68,4400],["2022-02-28",5677.86,5677.86,5573.68,5573.68,4000],["2022-03-01",5625.77,5625.77,5365.32,5469.5,17100],["2022-03-02",5677.86,5729.95,5573.68,5625.77,21600],["2022-03-03",5573.68,6511.31,5469.5,6250.85,68000],["2022-03-04",6250.85,6355.03,6042.49,6042.49,30000],["2022-03-07",6094.58,6250.85,5782.04,6250.85,29700],["2022-03-08",6042.49,6719.67,5990.4,6615.49,93400],["2022-03-09",6563.4,7292.66,6563.4,7292.66,278600],["2022-03-10",7292.66,8021.93,7292.66,7448.93,93700],["2022-03-11",7448.93,7448.93,6667.58,7188.48,77200],["2022-03-14",7188.48,7188.48,5990.4,6198.76,85000],["2022-03-15",5990.4,5990.4,5469.5,5834.13,44400],["2022-03-16",5938.31,6094.58,5938.31,5990.4,20800],["2022-03-17",6198.76,6198.76,5782.04,5990.4,43700],["2022-03-18",6042.49,6302.94,6042.49,6198.76,78800],["2022-03-21",6198.76,6198.76,5990.4,6042.49,33900],["2022-03-22",5990.4,6198.76,5834.13,6198.76,50100],["2022-03-23",6042.49,6250.85,5990.4,6042.49,26100],["2022-03-24",6094.58,6407.12,5938.31,6407.12,42400],["2022-03-25",6302.94,6302.94,6042.49,6198.76,24500],["2022-03-28",6198.76,6355.03,6094.58,6250.85,34000],["2022-03-29",6198.76,6250.85,6094.58,6250.85,36000],["2022-03-30",6094.58,6146.67,6042.49,6042.49,15800],["2022-03-31",6094.58,6146.67,6042.49,6094.58,16300],["2022-04-01",6094.58,6094.58,5834.13,6094.58,11600],["2022-04-04",5938.31,6042.49,5886.22,6042.49,11100],["2022-04-05",5990.4,5990.4,5938.31,5990.4,10600],["2022-04-06",5990.4,5990.4,5886.22,5990.4,21300],["2022-04-07",5990.4,5990.4,5938.31,5938.31,11300],["2022-04-08",5886.22,5938.31,5886.22,5886.22,9600],["2022-04-12",6198.76,6198.76,5729.95,5938.31,18000],["2022-04-13",6042.49,6042.49,5782.04,5886.22,6800],["2022-04-14",6042.49,6042.49,5834.13,5834.13,7800],["2022-04-15",5886.22,5938.31,5886.22,5938.31,3500],["2022-04-18",5834.13,5834.13,5469.5,5625.77,8000],["2022-04-19",5677.86,5677.86,5469.5,5469.5,7500],["2022-04-20",5417.41,5417.41,5209.04,5209.04,36100],["2022-04-21",5261.13,5365.32,4948.59,5365.32,30500],["2022-04-22",5365.32,5365.32,5209.04,5209.04,12700],["2022-04-25",5261.13,5261.13,5000.68,5261.13,19800],["2022-04-26",4531.87,5313.23,4531.87,5313.23,15100],["2022-04-27",5573.68,5573.68,5209.04,5521.59,27200],["2022-04-28",5417.41,5469.5,5209.04,5417.41,11400],["2022-04-29",5469.5,5469.5,5209.04,5365.32,8100],["2022-05-04",5104.86,5104.86,5052.77,5052.77,2800],["2022-05-05",5417.41,5417.41,5313.23,5313.23,8900],["2022-05-06",5417.41,5417.41,5261.13,5365.32,1900],["2022-05-09",5261.13,5313.23,4948.59,4948.59,13000],["2022-05-10",5104.86,5313.23,5052.77,5209.04,10600],["2022-05-11",5261.13,5261.13,5209.04,5261.13,1300],["2022-05-12",5209.04,5313.23,5209.04,5313.23,5900],["2022-05-13",5156.95,5156.95,4740.23,5156.95,8600],["2022-05-16",5469.5,5469.5,5469.5,5469.5,100],["2022-05-17",5313.23,5365.32,5209.04,5365.32,7100],["2022-05-18",5365.32,5365.32,5209.04,5209.04,6800],["2022-05-19",5313.23,5417.41,5313.23,5313.23,19100],["2022-05-20",5938.31,5990.4,5469.5,5729.95,600],["2022-05-23",4948.59,5729.95,4948.59,5261.13,7400],["2022-05-24",5209.04,5261.13,5209.04,5209.04,3700],["2022-05-25",5365.32,5469.5,5209.04,5469.5,14900],["2022-05-26",5313.23,5469.5,5313.23,5469.5,3300],["2022-05-27",5469.5,6198.76,5417.41,6198.76,5700],["2022-05-30",6146.67,6198.76,6094.58,6094.58,400],["2022-05-31",5417.41,5469.5,5261.13,5469.5,22200],["2022-06-01",5365.32,5469.5,5365.32,5469.5,2600],["2022-06-02",5469.5,5521.59,5209.04,5209.04,19000],["2022-06-03",5417.41,5729.95,5365.32,5729.95,4300],["2022-06-06",5469.5,5625.77,5209.04,5521.59,17300],["2022-06-07",5313.23,5365.32,5209.04,5365.32,27400],["2022-06-08",5261.13,5261.13,5261.13,5261.13,3600],["2022-06-09",5313.23,5573.68,5261.13,5573.68,5000],["2022-06-10",5313.23,5313.23,5209.04,5209.04,21700],["2022-06-13",5209.04,5209.04,5104.86,5156.95,31600],["2022-06-14",5104.86,5313.23,5104.86,5156.95,8900],["2022-06-15",5104.86,5104.86,5104.86,5104.86,0],["2022-06-16",5156.95,5156.95,5104.86,5156.95,2100],["2022-06-17",5156.95,5156.95,5000.68,5052.77,10800],["2022-06-20",5052.77,5052.77,5052.77,5052.77,300],["2022-06-21",4792.32,4792.32,4740.23,4740.23,3400],["2022-06-22",4948.59,4948.59,4844.41,4844.41,4300],["2022-06-23",4896.5,4948.59,4896.5,4948.59,3700],["2022-06-24",4740.23,4948.59,4740.23,4948.59,2200],["2022-06-27",4219.33,5156.95,4167.24,5104.86,9600],["2022-06-28",4948.59,5000.68,4948.59,5000.68,2100],["2022-06-29",4740.23,4844.41,4583.96,4844.41,6000],["2022-06-30",4844.41,4844.41,4636.05,4636.05,5100],["2022-07-01",5365.32,5365.32,5365.32,5365.32,100],["2022-07-04",4688.14,4688.14,4583.96,4583.96,3200],["2022-07-05",5104.86,5104.86,5104.86,5104.86,100],["2022-07-06",4688.14,4688.14,4688.14,4688.14,1400],["2022-07-07",4688.14,4688.14,4688.14,4688.14,3500],["2022-07-08",4688.14,4740.23,4688.14,4688.14,2100],["2022-07-11",4740.23,4740.23,4688.14,4688.14,1700],["2022-07-12",4948.59,4948.59,4948.59,4948.59,100],["2022-07-13",4948.59,4948.59,4948.59,4948.59,0],["2022-07-14",4948.59,4948.59,4948.59,4948.59,0],["2022-07-15",5209.04,5209.04,5209.04,5209.04,100],["2022-07-18",5052.77,5209.04,5052.77,5209.04,5000],["2022-07-19",5209.04,5677.86,5209.04,5677.86,2400],["2022-07-20",5677.86,5677.86,5677.86,5677.86,100],["2022-07-21",5156.95,5469.5,5104.86,5417.41,5900],["2022-07-22",5417.41,5417.41,5417.41,5417.41,100],["2022-07-25",5156.95,5417.41,5156.95,5365.32,9500],["2022-07-26",6094.58,6094.58,5261.13,5313.23,1900],["2022-07-27",5573.68,5573.68,5209.04,5417.41,300],["2022-07-28",5469.5,5469.5,5469.5,5469.5,500],["2022-07-29",5469.5,5469.5,5469.5,5469.5,0],["2022-08-01",5469.5,5469.5,5104.86,5469.5,23100],["2022-08-02",5313.23,5469.5,5313.23,5365.32,6100],["2022-08-03",5417.41,5417.41,5365.32,5365.32,1000],["2022-08-04",5417.41,5469.5,5365.32,5469.5,25400],["2022-08-05",5261.13,5677.86,5261.13,5469.5,1000],["2022-08-08",5469.5,5521.59,5469.5,5469.5,6000],["2022-08-09",5521.59,5521.59,5261.13,5521.59,29900],["2022-08-10",5417.41,5469.5,5365.32,5469.5,2900],["2022-08-11",5677.86,5677.86,5625.77,5625.77,300],["2022-08-12",5521.59,5521.59,5417.41,5417.41,3800],["2022-08-15",5469.5,5469.5,5469.5,5469.5,1600],["2022-08-16",5417.41,5469.5,5417.41,5469.5,1200],["2022-08-17",5469.5,5469.5,5417.41,5469.5,4200],["2022-08-18",5524.74,5690.49,5524.74,5635.24,5000],["2022-08-19",5635.24,5635.24,5524.74,5524.74,400],["2022-08-22",5193.26,5469.5,4806.53,5359.0,18500],["2022-08-23",4530.29,5193.26,4419.8,5193.26,3000],["2022-08-24",5027.52,5524.74,4917.02,5303.75,15800],["2022-08-25",5082.76,5579.99,5082.76,5579.99,11000],["2022-08-26",5524.74,5635.24,5414.25,5635.24,7600],["2022-08-29",5469.5,5469.5,5469.5,5469.5,0],["2022-08-30",5359.0,5524.74,5359.0,5469.5,8200],["2022-08-31",5469.5,5524.74,5469.5,5524.74,1500],["2022-09-05",5579.99,5800.98,5524.74,5524.74,9100],["2022-09-06",5579.99,5579.99,5359.0,5359.0,1100],["2022-09-07",5524.74,5579.99,5359.0,5579.99,9000],["2022-09-08",5414.25,5524.74,5414.25,5469.5,11100],["2022-09-09",5469.5,5469.5,5469.5,5469.5,0],["2022-09-12",5248.51,5469.5,5248.51,5469.5,5300],["2022-09-13",5414.25,5579.99,5414.25,5579.99,11600],["2022-09-14",5579.99,5635.24,5524.74,5524.74,32500],["2022-09-15",4751.28,5414.25,4751.28,5414.25,200],["2022-09-16",5359.0,5359.0,5359.0,5359.0,1000],["2022-09-19",5027.52,5579.99,5027.52,5469.5,8400],["2022-09-20",5248.51,5359.0,5248.51,5359.0,2800],["2022-09-21",5248.51,5248.51,5248.51,5248.51,1000],["2022-09-22",5248.51,5303.75,5248.51,5303.75,4200],["2022-09-23",5248.51,5303.75,5248.51,5303.75,3500],["2022-09-26",5248.51,5248.51,5248.51,5248.51,7200],["2022-09-27",4972.27,5193.26,4972.27,5193.26,1300],["2022-09-28",5082.76,5248.51,5082.76,5248.51,3200],["2022-09-29",5138.01,5138.01,5082.76,5082.76,2000],["2022-09-30",5138.01,5138.01,4972.27,4972.27,11000],["2022-10-03",4972.27,4972.27,4972.27,4972.27,0],["2022-10-04",5027.52,5027.52,4972.27,4972.27,300],["2022-10-05",5027.52,5027.52,5027.52,5027.52,1000],["2022-10-06",5027.52,5027.52,5027.52,5027.52,0],["2022-10-07",5027.52,5082.76,5027.52,5082.76,30400],["2022-10-10",5027.52,5193.26,5027.52,5193.26,1400],["2022-10-11",5138.01,5138.01,5138.01,5138.01,1400],["2022-10-12",5138.01,5248.51,5138.01,5138.01,5800],["2022-10-13",5414.25,5414.25,5414.25,5414.25,100],["2022-10-14",5414.25,5414.25,5303.75,5359.0,4200],["2022-10-17",5359.0,5414.25,5359.0,5414.25,2700],["2022-10-18",4806.53,5469.5,4806.53,5469.5,2100],["2022-10-19",5469.5,5469.5,5469.5,5469.5,100],["2022-10-20",5469.5,5469.5,5469.5,5469.5,0],["2022-10-21",5414.25,5469.5,5248.51,5248.51,4100],["2022-10-24",4861.77,5966.72,4861.77,5524.74,11500],["2022-10-25",5359.0,5359.0,5359.0,5359.0,0],["2022-10-26",5303.75,5303.75,5303.75,5303.75,4400],["2022-10-27",5911.48,5911.48,5082.76,5248.51,6300],["2022-10-28",5414.25,5469.5,5303.75,5359.0,5900],["2022-10-31",5856.23,5856.23,5027.52,5579.99,2400],["2022-11-01",5138.01,5138.01,5138.01,5138.01,500],["2022-11-02",5414.25,5414.25,5414.25,5414.25,1100],["2022-11-03",5414.25,5414.25,5414.25,5414.25,200],["2022-11-04",5414.25,5524.74,5414.25,5524.74,6000],["2022-11-07",5524.74,5524.74,5414.25,5414.25,38900],["2022-11-08",5414.25,5414.25,5414.25,5414.25,0],["2022-11-09",6021.97,6021.97,5027.52,5414.25,4200],["2022-11-10",5138.01,5138.01,5082.76,5082.76,2600],["2022-11-11",5138.01,5138.01,5082.76,5082.76,1700],["2022-11-14",5082.76,5082.76,5082.76,5082.76,1000],["2022-11-15",5359.0,5359.0,4917.02,4917.02,3100],["2022-11-16",5082.76,5082.76,5082.76,5082.76,2600],["2022-11-17",5469.5,5469.5,5082.76,5082.76,1900],["2022-11-18",5469.5,5469.5,5469.5,5469.5,100],["2022-11-21",5469.5,5469.5,5469.5,5469.5,0],["2022-11-22",5414.25,5414.25,5248.51,5414.25,7000],["2022-11-23",5248.51,5248.51,5248.51,5248.51,2000],["2022-11-24",5248.51,5248.51,5248.51,5248.51,0],["2022-11-25",5414.25,5414.25,4972.27,5082.76,7300],["2022-11-28",5303.75,5303.75,4696.03,5138.01,9700],["2022-11-29",5027.52,5193.26,4972.27,5193.26,8300],["2022-11-30",4972.27,5193.26,4972.27,5193.26,6600],["2022-12-01",5193.26,5193.26,4917.02,4917.02,19300],["2022-12-02",5138.01,5138.01,4696.03,4806.53,13100],["2022-12-05",4861.77,5193.26,4861.77,4972.27,4500],["2022-12-06",4972.27,5138.01,4917.02,4972.27,8800],["2022-12-07",5082.76,5082.76,4972.27,4972.27,2100],["2022-12-08",4972.27,4972.27,4972.27,4972.27,100],["2022-12-09",5027.52,5027.52,4972.27,4972.27,500],["2022-12-12",4972.27,4972.27,4861.77,4917.02,15400],["2022-12-13",5082.76,5082.76,4861.77,5027.52,11000],["2022-12-14",4917.02,5082.76,4806.53,5082.76,30300],["2022-12-15",4972.27,4972.27,4972.27,4972.27,4000],["2022-12-16",5414.25,5414.25,4917.02,4972.27,9100],["2022-12-19",4972.27,4972.27,4917.02,4917.02,6600],["2022-12-20",4972.27,4972.27,4972.27,4972.27,1100],["2022-12-21",5138.01,5138.01,4917.02,4917.02,1100],["2022-12-22",5082.76,5082.76,4917.02,4917.02,18100],["2022-12-23",4917.02,4972.27,4917.02,4917.02,7200],["2022-12-26",5027.52,5027.52,4696.03,4696.03,10000],["2022-12-27",4696.03,4972.27,4585.54,4696.03,14500],["2022-12-28",5193.26,5193.26,4806.53,4806.53,5600],["2022-12-29",4861.77,4972.27,4861.77,4972.27,200],["2022-12-30",4917.02,4972.27,4861.77,4861.77,300],["2023-01-03",5414.25,5414.25,4917.02,4917.02,1400],["2023-01-04",5027.52,5138.01,4972.27,4972.27,7800],["2023-01-05",5138.01,5138.01,4917.02,4972.27,4200],["2023-01-06",4917.02,4917.02,4917.02,4917.02,3100],["2023-01-09",5248.51,5248.51,4917.02,4917.02,600],["2023-01-10",5138.01,5138.01,5027.52,5027.52,300],["2023-01-11",4972.27,5082.76,4917.02,5082.76,11400],["2023-01-12",5193.26,5193.26,4972.27,4972.27,3100],["2023-01-13",5082.76,5082.76,4972.27,4972.27,1400],["2023-01-16",5524.74,5524.74,4972.27,4972.27,200],["2023-01-17",4972.27,4972.27,4972.27,4972.27,3100],["2023-01-18",5414.25,5414.25,4972.27,5082.76,6100],["2023-01-19",5082.76,5800.98,5082.76,5800.98,23000],["2023-01-27",6077.22,6519.2,5800.98,6519.2,121200],["2023-01-30",6519.2,7403.16,6519.2,6629.69,90400],["2023-01-31",6519.2,6795.43,6408.7,6795.43,45800],["2023-02-01",6850.68,6905.93,6574.45,6574.45,35000],["2023-02-02",6684.94,6740.19,6463.95,6463.95,5400],["2023-02-03",6629.69,6629.69,6242.96,6519.2,13400],["2023-02-06",6463.95,6519.2,6187.71,6463.95,3100],["2023-02-07",6132.47,6353.46,5856.23,5856.23,11600],["2023-02-08",6242.96,6353.46,6021.97,6353.46,22300],["2023-02-09",6353.46,6850.68,6242.96,6740.19,66100],["2023-02-10",6684.94,6850.68,6519.2,6740.19,36400],["2023-02-13",6629.69,6740.19,6463.95,6740.19,40300],["2023-02-14",6795.43,7071.67,6740.19,6905.93,63900],["2023-02-15",6961.18,7734.64,6905.93,7347.91,164600],["2023-02-16",7347.91,8010.88,7347.91,7734.64,161300],["2023-02-17",7679.39,7789.89,7458.4,7679.39,150600],["2023-02-20",7679.39,7900.38,7513.65,7734.64,211000],["2023-02-21",7845.14,7845.14,7679.39,7734.64,90000],["2023-02-22",7679.39,7789.89,7513.65,7513.65,118600],["2023-02-23",7568.9,7734.64,7513.65,7734.64,84800],["2023-02-24",7568.9,8010.88,7513.65,7513.65,108700],["2023-02-27",7568.9,7624.15,7347.91,7458.4,58900],["2023-02-28",7292.66,7624.15,7237.41,7458.4,68300],["2023-03-01",7403.16,8231.87,7403.16,8176.62,245400],["2023-03-02",8231.87,8673.85,8010.88,8121.37,120800],["2023-03-03",8231.87,8287.12,7900.38,8066.13,31300],["2023-03-06",8066.13,8176.62,7900.38,7900.38,66300],["2023-03-07",8010.88,8010.88,7734.64,7845.14,48000],["2023-03-08",7734.64,8010.88,7734.64,8010.88,34900],["2023-03-09",7955.63,8066.13,7789.89,7845.14,37700],["2023-03-10",7789.89,7789.89,7568.9,7734.64,81100],["2023-03-13",7624.15,7679.39,7403.16,7513.65,34100],["2023-03-14",7624.15,7624.15,6740.19,6905.93,102800],["2023-03-15",7182.17,7679.39,7071.67,7679.39,104000],["2023-03-16",7568.9,7568.9,7182.17,7237.41,65200],["2023-03-17",7403.16,7403.16,7292.66,7292.66,6200],["2023-03-20",7237.41,7347.91,7071.67,7182.17,25900],["2023-03-21",7182.17,7182.17,6905.93,7126.92,18800],["2023-03-22",7182.17,7237.41,7071.67,7126.92,20000],["2023-03-23",7126.92,7624.15,7071.67,7624.15,36700],["2023-03-24",7458.4,7679.39,7237.41,7292.66,28300],["2023-03-27",7347.91,7458.4,7292.66,7347.91,18200],["2023-03-28",7347.91,7568.9,7347.91,7458.4,49700],["2023-03-29",7403.16,7568.9,7292.66,7568.9,27800],["2023-03-30",7624.15,7624.15,7347.91,7403.16,39600],["2023-03-31",7347.91,7513.65,7292.66,7403.16,42100],["2023-04-03",7624.15,7845.14,7568.9,7679.39,101000],["2023-04-04",7734.64,8452.86,7734.64,8231.87,388500],["2023-04-05",8287.12,8287.12,8066.13,8287.12,75600],["2023-04-06",8287.12,8287.12,8010.88,8121.37,98400],["2023-04-07",8066.13,8839.59,8010.88,8563.35,211600],["2023-04-10",8563.35,8729.1,8397.61,8452.86,103200],["2023-04-11",8508.11,8839.59,8452.86,8673.85,149100],["2023-04-12",8784.34,8894.84,8563.35,8729.1,108300],["2023-04-13",8784.34,8784.34,8342.36,8452.86,70900],["2023-04-14",8452.86,8508.11,8010.88,8066.13,171600],["2023-04-17",8066.13,8176.62,7845.14,7845.14,76300],["2023-04-18",7845.14,8121.37,7845.14,8121.37,43300],["2023-04-19",8176.62,8342.36,8010.88,8121.37,42400],["2023-04-20",8121.37,8287.12,7624.15,7900.38,186800],["2023-04-21",8121.37,8342.36,8010.88,8121.37,383500],["2023-04-24",8010.88,8231.87,7955.63,8010.88,88900],["2023-04-25",7845.14,8121.37,7568.9,7789.89,98000],["2023-04-26",7679.39,7900.38,7624.15,7900.38,45600],["2023-04-27",7679.39,7789.89,7624.15,7789.89,15800],["2023-04-28",7734.64,7734.64,7458.4,7458.4,120200],["2023-05-04",7458.4,7679.39,7182.17,7458.4,78500],["2023-05-05",7403.16,7513.65,7292.66,7403.16,76500],["2023-05-08",7292.66,7568.9,7292.66,7458.4,52300],["2023-05-09",7624.15,7624.15,7513.65,7513.65,36800],["2023-05-10",7403.16,7568.9,7403.16,7513.65,131000],["2023-05-11",7568.9,7624.15,7458.4,7624.15,57000],["2023-05-12",7624.15,7624.15,7513.65,7568.9,55400],["2023-05-15",7568.9,7568.9,7403.16,7403.16,67900],["2023-05-16",7458.4,7458.4,7347.91,7403.16,40200],["2023-05-17",7403.16,7403.16,7292.66,7347.91,29800],["2023-05-18",7237.41,7347.91,7237.41,7292.66,24000],["2023-05-19",7292.66,7292.66,7182.17,7237.41,29200],["2023-05-22",7237.41,7347.91,7237.41,7347.91,30400],["2023-05-23",7292.66,7292.66,7182.17,7237.41,49900],["2023-05-24",7292.66,7292.66,7182.17,7182.17,22300],["2023-05-25",7237.41,7237.41,7182.17,7237.41,12900],["2023-05-26",7237.41,7347.91,7237.41,7292.66,16500],["2023-05-29",7292.66,7458.4,7292.66,7403.16,25400],["2023-05-30",7403.16,7403.16,7347.91,7347.91,14000],["2023-05-31",7347.91,7403.16,7182.17,7182.17,88500],["2023-06-01",7182.17,7237.41,7182.17,7237.41,38500],["2023-06-02",7182.17,7237.41,7071.67,7126.92,63600],["2023-06-05",7126.92,7624.15,7016.42,7403.16,82500],["2023-06-06",7347.91,7458.4,7292.66,7347.91,42800],["2023-06-07",7347.91,7347.91,7292.66,7347.91,38600],["2023-06-08",7347.91,7568.9,7347.91,7403.16,73700],["2023-06-09",7458.4,7458.4,7292.66,7403.16,35800],["2023-06-12",7403.16,7513.65,7347.91,7458.4,19600],["2023-06-13",7458.4,7789.89,7458.4,7734.64,172300],["2023-06-14",7734.64,7734.64,7458.4,7458.4,57500],["2023-06-15",7458.4,7624.15,7458.4,7513.65,49200],["2023-06-16",7513.65,7679.39,7347.91,7347.91,57700],["2023-06-19",7458.4,7458.4,7237.41,7292.66,32600],["2023-06-20",7292.66,7403.16,7182.17,7182.17,58800],["2023-06-21",7237.41,7458.4,7182.17,7458.4,53700],["2023-06-22",7458.4,7624.15,7403.16,7403.16,58500],["2023-06-23",7458.4,7458.4,7292.66,7403.16,13000],["2023-06-26",7403.16,7403.16,7182.17,7292.66,27100],["2023-06-27",7292.66,7845.14,7292.66,7734.64,200400],["2023-06-28",8010.88,8010.88,7568.9,7568.9,50300],["2023-06-29",7679.39,7789.89,7568.9,7624.15,99800],["2023-06-30",7679.39,7679.39,7458.4,7513.65,26700],["2023-07-03",7513.65,7679.39,7513.65,7568.9,24800],["2023-07-04",7568.9,7679.39,7568.9,7624.15,17500],["2023-07-05",7679.39,7679.39,7568.9,7568.9,46400],["2023-07-06",7568.9,7568.9,7182.17,7347.91,89000],["2023-07-07",7403.16,7403.16,7182.17,7347.91,53800],["2023-07-10",7347.91,7513.65,7347.91,7403.16,37700],["2023-07-11",7403.16,7458.4,7347.91,7403.16,42800],["2023-07-12",7458.4,7513.65,7458.4,7513.65,36000],["2023-07-13",7513.65,7513.65,7403.16,7458.4,32200],["2023-07-14",7403.16,7458.4,7292.66,7347.91,27800],["2023-07-17",7347.91,7458.4,7292.66,7347.91,27800],["2023-07-18",7403.16,7403.16,7292.66,7347.91,12300],["2023-07-19",7458.4,7900.38,7458.4,7734.64,190600],["2023-07-20",7845.14,7845.14,7624.15,7679.39,33400],["2023-07-21",7624.15,7624.15,7347.91,7458.4,185200],["2023-07-24",7458.4,7458.4,7347.91,7458.4,121100],["2023-07-25",7513.65,7568.9,7403.16,7513.65,31400],["2023-07-26",7513.65,7513.65,7403.16,7403.16,57400],["2023-07-27",7458.4,7513.65,7403.16,7458.4,56400],["2023-07-28",7458.4,7458.4,7403.16,7458.4,19000],["2023-07-31",7458.4,7458.4,7403.16,7403.16,28600],["2023-08-01",7458.4,7458.4,7403.16,7403.16,55900],["2023-08-02",7403.16,7568.9,7347.91,7513.65,68800],["2023-08-03",7513.65,7734.64,7458.4,7679.39,73200],["2023-08-04",7624.15,7624.15,7458.4,7568.9,48400],["2023-08-07",7924.55,7924.55,7631.05,7748.45,41900],["2023-08-08",7748.45,7748.45,7631.05,7748.45,49000],["2023-08-09",7631.05,7689.75,7513.65,7572.35,73700],["2023-08-10",7572.35,7572.35,7513.65,7513.65,40900],["2023-08-11",7454.95,7513.65,7337.55,7396.25,45400],["2023-08-14",7454.95,7454.95,7337.55,7337.55,20700],["2023-08-15",7337.55,7396.25,7278.85,7337.55,32000],["2023-08-16",7396.25,7396.25,7278.85,7278.85,22400],["2023-08-17",7220.15,7220.15,7161.45,7161.45,45500],["2023-08-18",7220.15,7220.15,6926.65,6985.35,51500],["2023-08-21",7044.05,7102.75,7044.05,7044.05,6200],["2023-08-22",7044.05,7044.05,6750.55,6926.65,38600],["2023-08-23",6867.95,6985.35,6867.95,6985.35,12700],["2023-08-24",6926.65,7044.05,6926.65,7044.05,9000],["2023-08-25",6926.65,6926.65,6926.65,6926.65,2700],["2023-08-28",6985.35,7044.05,6926.65,6926.65,9000],["2023-08-29",6985.35,6985.35,6867.95,6985.35,20400],["2023-08-30",6985.35,7044.05,6926.65,6985.35,12100],["2023-08-31",6985.35,7278.85,6985.35,7044.05,56800],["2023-09-05",7161.45,7161.45,6985.35,7044.05,28000],["2023-09-06",7044.05,7102.75,6926.65,7044.05,45900],["2023-09-07",7044.05,7161.45,6985.35,6985.35,82300],["2023-09-08",7353.0,7353.0,6982.26,7105.84,59500],["2023-09-11",7167.63,7414.79,7105.84,7291.21,49800],["2023-09-12",7167.63,7229.42,7105.84,7229.42,17100],["2023-09-13",7229.42,7291.21,7044.05,7167.63,28100],["2023-09-14",7044.05,7229.42,6982.26,7167.63,31800],["2023-09-15",7229.42,7229.42,6982.26,7167.63,32400],["2023-09-18",6982.26,7167.63,6982.26,7105.84,26800],["2023-09-19",7105.84,7105.84,6920.47,7044.05,33800],["2023-09-20",7105.84,7167.63,6796.89,7167.63,43100],["2023-09-21",7105.84,7229.42,7044.05,7229.42,50600],["2023-09-22",7044.05,7105.84,6982.26,7105.84,22800],["2023-09-25",6982.26,6982.26,6858.68,6858.68,43100],["2023-09-26",6796.89,7105.84,6796.89,6858.68,3400],["2023-09-27",6796.89,6858.68,6735.1,6796.89,25000],["2023-09-28",6796.89,7291.21,6796.89,7044.05,63300],["2023-09-29",7044.05,7105.84,6920.47,7105.84,5400],["2023-10-02",6487.94,7105.84,6487.94,6796.89,37900],["2023-10-03",6858.68,6920.47,6611.52,6796.89,43700],["2023-10-04",6735.1,6858.68,6735.1,6858.68,4700],["2023-10-05",6858.68,6858.68,6735.1,6735.1,10600],["2023-10-06",6735.1,6796.89,6673.31,6796.89,12700],["2023-10-09",6796.89,6858.68,6796.89,6796.89,8100],["2023-10-10",6796.89,6982.26,6735.1,6920.47,18400],["2023-10-11",6796.89,6858.68,6796.89,6858.68,5900],["2023-10-12",6796.89,6920.47,6796.89,6920.47,11300],["2023-10-13",6796.89,6796.89,6796.89,6796.89,18500],["2023-10-16",6796.89,6982.26,6796.89,6982.26,44500],["2023-10-17",6982.26,7353.0,6982.26,7167.63,217700],["2023-10-18",7105.84,7167.63,6920.47,7044.05,38100],["2023-10-19",6982.26,6982.26,6735.1,6735.1,41400],["2023-10-20",6735.1,6796.89,6549.73,6735.1,40300],["2023-10-23",6796.89,6796.89,6673.31,6673.31,3300],["2023-10-24",6735.1,6796.89,6735.1,6735.1,12300],["2023-10-25",6796.89,6858.68,6735.1,6796.89,13300],["2023-10-26",6796.89,6796.89,6240.78,6487.94,64500],["2023-10-27",6240.78,6673.31,6240.78,6487.94,7200],["2023-10-30",6673.31,6735.1,6426.15,6487.94,15300],["2023-10-31",6487.94,6487.94,6178.99,6178.99,53200],["2023-11-01",6302.57,6426.15,6178.99,6302.57,6500],["2023-11-02",6549.73,6735.1,6364.36,6611.52,33900],["2023-11-03",6549.73,6611.52,6487.94,6611.52,5400],["2023-11-06",6487.94,6549.73,6426.15,6549.73,25100],["2023-11-07",6487.94,6673.31,6487.94,6549.73,19700],["2023-11-08",6673.31,6920.47,6673.31,6920.47,17400],["2023-11-09",6796.89,6920.47,6735.1,6858.68,8000],["2023-11-10",6858.68,6858.68,6673.31,6796.89,25200],["2023-11-13",6796.89,6858.68,6673.31,6858.68,14600],["2023-11-14",6796.89,6796.89,6735.1,6735.1,7100],["2023-11-15",6796.89,6796.89,6673.31,6796.89,16500],["2023-11-16",6673.31,6735.1,6611.52,6735.1,13600],["2023-11-17",6673.31,6673.31,6611.52,6673.31,11900],["2023-11-20",6673.31,6673.31,6611.52,6673.31,5800],["2023-11-21",6673.31,6673.31,6673.31,6673.31,9200],["2023-11-22",6673.31,6735.1,6673.31,6735.1,2200],["2023-11-23",6735.1,6735.1,6611.52,6673.31,16000],["2023-11-24",6673.31,6673.31,6673.31,6673.31,1100],["2023-11-27",6673.31,6735.1,6487.94,6735.1,15700],["2023-11-28",6549.73,6549.73,6549.73,6549.73,7600],["2023-11-29",6549.73,6611.52,6549.73,6611.52,12300],["2023-11-30",6673.31,6673.31,6611.52,6611.52,2100],["2023-12-01",6673.31,6735.1,6673.31,6673.31,39600],["2023-12-04",6611.52,6673.31,6487.94,6673.31,45400],["2023-12-05",6735.1,6796.89,6611.52,6673.31,6400],["2023-12-06",6549.73,6673.31,6549.73,6549.73,16400],["2023-12-07",6549.73,6611.52,6487.94,6611.52,32100],["2023-12-08",6611.52,6611.52,6549.73,6549.73,4800],["2023-12-11",6611.52,6611.52,6487.94,6549.73,12800],["2023-12-12",6611.52,6611.52,6611.52,6611.52,100],["2023-12-13",6611.52,6611.52,6426.15,6549.73,22900],["2023-12-14",6549.73,6549.73,6487.94,6549.73,19600],["2023-12-15",6549.73,6549.73,6487.94,6549.73,8400],["2023-12-18",6487.94,6549.73,6487.94,6549.73,11900],["2023-12-19",6549.73,6549.73,6426.15,6549.73,4800],["2023-12-20",6487.94,6796.89,6487.94,6611.52,29800],["2023-12-21",6611.52,6611.52,6549.73,6549.73,5600],["2023-12-22",6549.73,6611.52,6549.73,6611.52,2300],["2023-12-25",6673.31,6673.31,6611.52,6673.31,17700],["2023-12-26",6611.52,6611.52,6549.73,6611.52,3700],["2023-12-27",6673.31,6673.31,6611.52,6611.52,3900],["2023-12-28",6611.52,6611.52,6549.73,6549.73,10600],["2023-12-29",6549.73,6611.52,6549.73,6611.52,8800],["2024-01-02",6611.52,6611.52,6549.73,6549.73,9900],["2024-01-03",6549.73,6611.52,6549.73,6611.52,300],["2024-01-04",6611.52,6611.52,6549.73,6549.73,27400],["2024-01-05",6611.52,6611.52,6549.73,6549.73,12800],["2024-01-08",6673.31,6673.31,6549.73,6549.73,13700],["2024-01-09",6549.73,6549.73,6549.73,6549.73,1500],["2024-01-10",6549.73,6673.31,6487.94,6611.52,6300],["2024-01-11",6549.73,6549.73,6487.94,6549.73,6300],["2024-01-12",6487.94,6549.73,6487.94,6549.73,2100],["2024-01-15",6487.94,6549.73,6487.94,6549.73,2800],["2024-01-16",6549.73,6549.73,6487.94,6487.94,13200],["2024-01-17",6549.73,6549.73,6487.94,6487.94,6900],["2024-01-18",6487.94,6487.94,6487.94,6487.94,6000],["2024-01-19",6487.94,6673.31,6487.94,6549.73,18800],["2024-01-22",6549.73,6549.73,6487.94,6487.94,9800],["2024-01-23",6549.73,6549.73,6487.94,6549.73,15000],["2024-01-24",6549.73,6673.31,6549.73,6673.31,29400],["2024-01-25",6673.31,6673.31,6611.52,6611.52,7200],["2024-01-26",6673.31,6673.31,6673.31,6673.31,24500],["2024-01-29",6673.31,6673.31,6673.31,6673.31,21900],["2024-01-30",6735.1,6735.1,6673.31,6735.1,31100],["2024-01-31",6796.89,6858.68,6735.1,6796.89,74500],["2024-02-01",6796.89,6858.68,6796.89,6796.89,3600],["2024-02-02",6796.89,6858.68,6796.89,6796.89,8300],["2024-02-05",6796.89,7044.05,6796.89,6982.26,19700],["2024-02-06",7044.05,7044.05,6920.47,6920.47,7600],["2024-02-07",6920.47,6920.47,6796.89,6858.68,33100],["2024-02-15",6920.47,6920.47,6796.89,6858.68,18300],["2024-02-16",6858.68,6982.26,6796.89,6982.26,65200],["2024-02-19",6920.47,6920.47,6796.89,6858.68,13400],["2024-02-20",6796.89,6858.68,6796.89,6858.68,16700],["2024-02-21",6858.68,6858.68,6796.89,6858.68,500],["2024-02-22",6858.68,6858.68,6796.89,6796.89,24100],["2024-02-23",6858.68,6858.68,6796.89,6796.89,35000],["2024-02-26",6858.68,6858.68,6796.89,6796.89,1900],["2024-02-27",6858.68,6920.47,6796.89,6858.68,6800],["2024-02-28",6796.89,6920.47,6796.89,6858.68,11700],["2024-02-29",6858.68,6920.47,6796.89,6796.89,11500],["2024-03-01",6796.89,6920.47,6796.89,6858.68,5400],["2024-03-04",6920.47,6982.26,6920.47,6982.26,15700],["2024-03-05",6858.68,6982.26,6858.68,6982.26,800],["2024-03-06",6858.68,6982.26,6858.68,6920.47,7700],["2024-03-07",6982.26,6982.26,6920.47,6920.47,10700],["2024-03-08",6920.47,6920.47,6920.47,6920.47,6000],["2024-03-11",6858.68,6920.47,6858.68,6920.47,19600],["2024-03-12",6920.47,6920.47,6858.68,6920.47,7000],["2024-03-13",6920.47,6920.47,6796.89,6858.68,47600],["2024-03-14",6982.26,7044.05,6982.26,6982.26,12700],["2024-03-15",6982.26,6982.26,6982.26,6982.26,100],["2024-03-18",6796.89,6982.26,6796.89,6858.68,29100],["2024-03-19",6796.89,6858.68,6796.89,6858.68,8300],["2024-03-20",6796.89,6858.68,6796.89,6858.68,10100],["2024-03-21",6858.68,6858.68,6858.68,6858.68,14300],["2024-03-22",6858.68,6858.68,6858.68,6858.68,16800],["2024-03-25",6858.68,6858.68,6858.68,6858.68,32600],["2024-03-26",6796.89,6858.68,6796.89,6858.68,43900],["2024-03-27",6858.68,6982.26,6858.68,6920.47,16000],["2024-03-28",6920.47,6982.26,6920.47,6982.26,2500],["2024-03-29",6920.47,6982.26,6920.47,6982.26,40700],["2024-04-01",6920.47,6982.26,6920.47,6982.26,7200],["2024-04-02",6796.89,6982.26,6796.89,6982.26,27800],["2024-04-03",7105.84,7414.79,7044.05,7291.21,97600],["2024-04-04",7229.42,7291.21,7167.63,7291.21,18000],["2024-04-05",7105.84,7291.21,7105.84,7229.42,43700],["2024-04-08",7105.84,7414.79,7105.84,7229.42,51900],["2024-04-09",7229.42,7291.21,7229.42,7291.21,19300],["2024-04-10",7291.21,7353.0,7291.21,7291.21,16500],["2024-04-11",7353.0,7353.0,7353.0,7353.0,100],["2024-04-12",7291.21,7353.0,7229.42,7353.0,7100],["2024-04-15",7229.42,7229.42,7105.84,7229.42,6900],["2024-04-16",6982.26,7167.63,6920.47,7044.05,29300],["2024-04-17",6982.26,7105.84,6982.26,6982.26,2500],["2024-04-19",6982.26,7044.05,6796.89,6982.26,17300],["2024-04-22",7105.84,7291.21,7105.84,7229.42,13800],["2024-04-23",7044.05,7229.42,6920.47,7229.42,29800],["2024-04-24",7105.84,7229.42,7105.84,7229.42,13700],["2024-04-25",7229.42,7229.42,7167.63,7229.42,50600],["2024-04-26",7229.42,7229.42,7229.42,7229.42,34700],["2024-05-02",7229.42,7661.95,7229.42,7600.16,109800],["2024-05-03",7600.16,7661.95,7414.79,7414.79,59500],["2024-05-06",7538.37,7723.74,7538.37,7723.74,45900],["2024-05-07",7723.74,7970.9,7723.74,7847.32,78000],["2024-05-08",7847.32,8279.85,7847.32,8156.27,106300],["2024-05-09",8156.27,8156.27,7909.11,7970.9,43900],["2024-05-10",8032.69,8032.69,7909.11,7970.9,36500],["2024-05-13",7909.11,7970.9,7847.32,7970.9,49800],["2024-05-14",7909.11,7970.9,7847.32,7909.11,29200],["2024-05-15",7970.9,8341.64,7970.9,8279.85,144600],["2024-05-16",8341.64,8588.8,8218.06,8527.01,188900],["2024-05-17",8588.8,8959.54,8527.01,8712.38,283800],["2024-05-20",8774.17,9021.33,8712.38,8774.17,91800],["2024-05-21",8835.96,8835.96,8403.43,8774.17,104100],["2024-05-22",8774.17,8835.96,8650.59,8774.17,93300],["2024-05-23",8959.54,8959.54,8465.22,8712.38,102300],["2024-05-24",8774.17,9144.9,8588.8,8774.17,207600],["2024-05-27",8897.75,9021.33,8774.17,8897.75,56600],["2024-05-28",8959.54,9206.69,8897.75,9021.33,62400],["2024-05-29",9083.11,9206.69,9021.33,9083.11,60100],["2024-05-30",9144.9,9144.9,8774.17,9083.11,60300],["2024-05-31",9144.9,9206.69,8897.75,9021.33,38100],["2024-06-03",9206.69,9206.69,8897.75,8959.54,35800],["2024-06-04",8959.54,8959.54,8774.17,8835.96,67800],["2024-06-05",8835.96,8835.96,8712.38,8774.17,27100],["2024-06-06",8774.17,8959.54,8650.59,8835.96,36900],["2024-06-07",8835.96,9577.43,8774.17,9144.9,161900],["2024-06-10",9144.9,10195.33,9144.9,9824.59,131800],["2024-06-11",9886.38,9886.38,9330.27,9453.85,54000],["2024-06-12",9392.06,9639.22,9268.48,9515.64,39600],["2024-06-13",9515.64,9515.64,9206.69,9392.06,57200],["2024-06-14",9268.48,9515.64,9083.11,9330.27,40200],["2024-06-17",9083.11,9330.27,9083.11,9268.48,31400],["2024-06-18",9206.69,9268.48,9021.33,9144.9,55200],["2024-06-19",9083.11,9268.48,9021.33,9268.48,16200],["2024-06-20",9268.48,9948.17,9144.9,9701.01,174800],["2024-06-21",9824.59,10009.96,9577.43,9762.8,100800],["2024-06-24",9948.17,10195.33,9577.43,9762.8,80700],["2024-06-25",9639.22,10318.91,9577.43,10009.96,109600],["2024-06-26",10071.75,10071.75,9824.59,9886.38,38600],["2024-06-27",9886.38,10071.75,9762.8,9886.38,22500],["2024-06-28",10071.75,10071.75,9515.64,9515.64,39500],["2024-07-01",9762.8,9762.8,9639.22,9639.22,11700],["2024-07-02",9639.22,10071.75,9577.43,9824.59,58600],["2024-07-03",10009.96,10009.96,9762.8,9948.17,93600],["2024-07-04",10071.75,10566.07,10071.75,10318.91,305000],["2024-07-05",10504.28,10751.44,10195.33,10318.91,86900],["2024-07-08",10318.91,10751.44,10257.12,10627.86,177600],["2024-07-09",10813.23,10813.23,10380.7,10442.49,75800],["2024-07-10",10504.28,10504.28,10257.12,10318.91,81000],["2024-07-11",9886.38,10380.7,9515.64,10071.75,131100],["2024-07-12",10195.33,10195.33,10009.96,10133.54,55700],["2024-07-15",10257.12,10318.91,10071.75,10133.54,20000],["2024-07-16",10195.33,10318.91,10009.96,10009.96,62700],["2024-07-17",10009.96,10009.96,9639.22,9824.59,66500],["2024-07-18",9886.38,9886.38,9701.01,9824.59,66500],["2024-07-19",9701.01,9762.8,9577.43,9639.22,97300],["2024-07-22",9886.38,10195.33,9762.8,9886.38,54700],["2024-07-23",10009.96,10133.54,9577.43,9577.43,51200],["2024-07-24",9762.8,9824.59,9577.43,9762.8,64100],["2024-07-25",9886.38,9948.17,9577.43,9701.01,17400],["2024-07-26",9886.38,10071.75,9824.59,9886.38,42800],["2024-07-29",10009.96,10071.75,9886.38,9948.17,28500],["2024-07-30",10009.96,11431.13,10009.96,10936.81,356700],["2024-07-31",10813.23,10813.23,10504.28,10566.07,60800],["2024-08-01",10689.65,10689.65,9701.01,9824.59,159900],["2024-08-02",9824.59,10071.75,9515.64,9948.17,104200],["2024-08-05",9762.8,9762.8,9021.33,9392.06,157100],["2024-08-06",9515.64,9886.38,9330.27,9886.38,65500],["2024-08-07",9886.38,9886.38,9515.64,9639.22,22200],["2024-08-08",9701.01,9701.01,9577.43,9577.43,95600],["2024-08-09",9701.01,10318.91,9701.01,10195.33,152600],["2024-08-12",10195.33,10566.07,10195.33,10504.28,138200],["2024-08-13",10627.86,10627.86,10442.49,10504.28,114500],["2024-08-14",10504.28,10504.28,10257.12,10442.49,89600],["2024-08-15",10380.7,10380.7,10071.75,10133.54,204400],["2024-08-16",10345.26,11544.72,10345.26,11169.89,60800],["2024-08-19",11244.85,11244.85,11019.96,11169.89,32900],["2024-08-20",11094.92,11319.82,11019.96,11094.92,65700],["2024-08-21",11169.89,11244.85,11094.92,11169.89,25900],["2024-08-22",10944.99,11169.89,10944.99,11094.92,53400],["2024-08-23",11019.96,11244.85,11019.96,11169.89,33900],["2024-08-26",11094.92,11169.89,10944.99,11094.92,21700],["2024-08-27",11094.92,11169.89,10944.99,11169.89,55100],["2024-08-28",10944.99,11019.96,10870.02,11019.96,23500],["2024-08-29",11019.96,11094.92,10944.99,11019.96,56900],["2024-08-30",11094.92,11544.72,11094.92,11394.78,63300],["2024-09-04",11469.75,11844.58,11469.75,11619.68,98000],["2024-09-05",11619.68,11694.65,11544.72,11619.68,63000],["2024-09-06",11619.68,11619.68,11469.75,11619.68,29900],["2024-09-09",11469.75,11544.72,11319.82,11469.75,20700],["2024-09-10",11394.78,11394.78,11319.82,11319.82,40300],["2024-09-11",11244.85,11469.75,11169.89,11469.75,49800],["2024-09-12",11469.75,11469.75,11244.85,11244.85,33000],["2024-09-13",11319.82,11394.78,11244.85,11394.78,20800],["2024-09-16",11244.85,11319.82,11094.92,11244.85,48500],["2024-09-17",11319.82,11319.82,11094.92,11169.89,54100],["2024-09-18",11094.92,11169.89,11094.92,11169.89,19600],["2024-09-19",11244.85,11544.72,10944.99,11169.89,31000],["2024-09-20",11469.75,11544.72,11244.85,11394.78,91400],["2024-09-23",11394.78,11469.75,11244.85,11394.78,48500],["2024-09-24",11394.78,11469.75,11394.78,11469.75,22300],["2024-09-25",11244.85,11469.75,11244.85,11469.75,45400],["2024-09-26",11469.75,11544.72,11394.78,11544.72,37500],["2024-09-27",11469.75,11544.72,11319.82,11394.78,25800],["2024-09-30",11469.75,11469.75,11244.85,11394.78,28400],["2024-10-01",11394.78,11469.75,11244.85,11469.75,39800],["2024-10-02",11394.78,11544.72,11394.78,11544.72,64600],["2024-10-03",11544.72,12369.34,11544.72,11844.58,89200],["2024-10-04",11844.58,12069.48,11844.58,11994.51,34400],["2024-10-07",12069.48,12219.41,11919.54,11919.54,40500],["2024-10-08",12069.48,12144.44,11919.54,11994.51,37700],["2024-10-09",11994.51,11994.51,11619.68,11694.65,25000],["2024-10-10",11844.58,11844.58,11769.61,11844.58,19300],["2024-10-11",11919.54,11919.54,11619.68,11694.65,17100],["2024-10-14",11694.65,11694.65,11619.68,11694.65,36200],["2024-10-15",11769.61,11994.51,11619.68,11844.58,31500],["2024-10-16",11694.65,12069.48,11694.65,12069.48,87500],["2024-10-17",11994.51,12069.48,11919.54,11994.51,60100],["2024-10-18",11994.51,11994.51,11994.51,11994.51,20000],["2024-10-21",12219.41,12594.24,12219.41,12444.3,215600],["2024-10-22",12594.24,12744.17,11919.54,12144.44,160800],["2024-10-23",12219.41,12219.41,11994.51,12069.48,34900],["2024-10-24",12144.44,12294.37,11769.61,11919.54,48500],["2024-10-25",11919.54,11919.54,11769.61,11844.58,109000],["2024-10-28",11844.58,11994.51,11844.58,11844.58,22300],["2024-10-29",11919.54,11994.51,11844.58,11844.58,38700],["2024-10-30",11919.54,11919.54,11619.68,11694.65,90400],["2024-10-31",11769.61,11844.58,11769.61,11769.61,28100],["2024-11-01",11769.61,11769.61,11619.68,11769.61,33700],["2024-11-04",11694.65,11694.65,11094.92,11394.78,263200],["2024-11-05",11394.78,11394.78,11244.85,11394.78,57200],["2024-11-06",11469.75,11544.72,11244.85,11469.75,50800],["2024-11-07",11394.78,11544.72,11319.82,11469.75,39800],["2024-11-08",11469.75,11469.75,11394.78,11469.75,42500],["2024-11-11",11469.75,12144.44,11469.75,11994.51,273600],["2024-11-12",12069.48,12144.44,11994.51,12069.48,194700],["2024-11-13",12144.44,13118.99,12069.48,12594.24,509700],["2024-11-14",12669.2,13044.03,12444.3,12594.24,106000],["2024-11-15",12744.17,12744.17,11994.51,11994.51,117400],["2024-11-18",11994.51,12219.41,11769.61,11994.51,125300],["2024-11-19",11994.51,12144.44,11694.65,11769.61,137700],["2024-11-20",11844.58,12369.34,11769.61,12369.34,142400],["2024-11-21",12144.44,12369.34,11919.54,12144.44,63100],["2024-11-22",12069.48,12144.44,11919.54,12069.48,62700],["2024-11-25",12144.44,12294.37,12069.48,12144.44,44300],["2024-11-26",12069.48,12219.41,11994.51,11994.51,100700],["2024-11-27",12069.48,12144.44,11994.51,12144.44,80300],["2024-11-28",12144.44,12294.37,12069.48,12294.37,90000],["2024-11-29",12369.34,12444.3,12219.41,12444.3,76900],["2024-12-02",12369.34,12519.27,12369.34,12519.27,141900],["2024-12-03",12444.3,12744.17,12369.34,12594.24,168400],["2024-12-04",12594.24,12594.24,12369.34,12444.3,92600],["2024-12-05",12519.27,12519.27,12294.37,12444.3,94000],["2024-12-06",12519.27,12744.17,12369.34,12444.3,51900],["2024-12-09",12594.24,12669.2,12369.34,12519.27,60200],["2024-12-10",12594.24,12594.24,12369.34,12444.3,56800],["2024-12-11",12444.3,12594.24,12369.34,12369.34,24700],["2024-12-12",12369.34,12444.3,12219.41,12294.37,66300],["2024-12-13",12369.34,12369.34,12219.41,12294.37,29400],["2024-12-16",12294.37,12444.3,12219.41,12369.34,36300],["2024-12-17",12369.34,12669.2,12294.37,12594.24,138400],["2024-12-18",12594.24,13493.82,12594.24,13268.93,785900],["2024-12-19",13118.99,13493.82,13044.03,13044.03,271900],["2024-12-20",13044.03,13418.86,12594.24,12894.1,264200],["2024-12-23",13044.03,13193.96,12894.1,12894.1,214700],["2024-12-24",12969.06,13044.03,12444.3,12744.17,327600],["2024-12-25",12894.1,12894.1,12594.24,12744.17,129400],["2024-12-26",12819.13,12894.1,12669.2,12819.13,76400],["2024-12-27",12819.13,13044.03,12819.13,12819.13,78300],["2024-12-30",12819.13,12894.1,12744.17,12744.17,63900],["2024-12-31",12819.13,12969.06,12669.2,12969.06,51200],["2025-01-02",12744.17,12894.1,12744.17,12819.13,36300],["2025-01-03",12819.13,12819.13,12744.17,12744.17,95800],["2025-01-06",12744.17,12819.13,12369.34,12669.2,148200],["2025-01-07",12594.24,12669.2,12369.34,12444.3,129900],["2025-01-08",12594.24,12594.24,12444.3,12594.24,63200],["2025-01-09",12669.2,12744.17,12519.27,12594.24,70200],["2025-01-10",12594.24,12669.2,12294.37,12669.2,166900],["2025-01-13",12669.2,12819.13,12444.3,12594.24,120500],["2025-01-14",12669.2,12669.2,12369.34,12369.34,69300],["2025-01-15",12369.34,12594.24,12294.37,12369.34,44000],["2025-01-16",12369.34,12594.24,12294.37,12444.3,83300],["2025-01-17",12519.27,12669.2,12369.34,12594.24,66800],["2025-01-20",12594.24,12744.17,12444.3,12669.2,68200],["2025-01-21",12594.24,12594.24,12219.41,12294.37,346300],["2025-01-22",12369.34,12369.34,12069.48,12069.48,87200],["2025-01-23",12219.41,12294.37,12219.41,12219.41,59400],["2025-01-24",12219.41,12219.41,11994.51,12144.44,61600],["2025-02-03",12144.44,12144.44,11694.65,11919.54,122100],["2025-02-04",11844.58,12294.37,11844.58,11994.51,88600],["2025-02-05",12069.48,12069.48,11844.58,11994.51,47300],["2025-02-06",11994.51,11994.51,11694.65,11769.61,305700],["2025-02-07",11844.58,12069.48,11769.61,11994.51,73400],["2025-02-10",11919.54,11919.54,11769.61,11769.61,44500],["2025-02-11",11769.61,11919.54,11769.61,11919.54,23500],["2025-02-12",11919.54,12594.24,11919.54,11919.54,105700],["2025-02-13",12069.48,12069.48,11844.58,11994.51,21000],["2025-02-14",11994.51,11994.51,11919.54,11994.51,65600],["2025-02-17",11994.51,11994.51,11919.54,11994.51,47200],["2025-02-18",11994.51,12069.48,11844.58,11919.54,51900],["2025-02-19",10195.33,11994.51,10195.33,11994.51,94800],["2025-02-20",11994.51,12069.48,11919.54,11994.51,49600],["2025-02-21",11994.51,11994.51,11919.54,11919.54,63400],["2025-02-24",12069.48,12069.48,11844.58,11919.54,75900],["2025-02-25",11994.51,11994.51,11769.61,11844.58,92200],["2025-02-26",11844.58,12069.48,11844.58,11844.58,61300],["2025-02-27",11994.51,12444.3,11844.58,12069.48,84600],["2025-02-28",12069.48,12219.41,11994.51,11994.51,50100],["2025-03-03",12069.48,12069.48,11919.54,11919.54,31800],["2025-03-04",11919.54,11994.51,11919.54,11994.51,31900],["2025-03-05",11994.51,11994.51,11919.54,11919.54,43900],["2025-03-06",11994.51,11994.51,11844.58,11844.58,64300],["2025-03-07",11919.54,11994.51,11844.58,11994.51,43200],["2025-03-10",11994.51,11994.51,11769.61,11769.61,84700],["2025-03-11",11844.58,11844.58,11769.61,11769.61,31300],["2025-03-12",11769.61,11844.58,11694.65,11769.61,86600],["2025-03-13",11769.61,11769.61,11619.68,11694.65,37800],["2025-03-14",11694.65,11769.61,11469.75,11619.68,74500],["2025-03-17",11619.68,11769.61,11544.72,11769.61,32200],["2025-03-18",11769.61,11769.61,11694.65,11694.65,18600],["2025-03-19",11769.61,11769.61,11619.68,11769.61,37100],["2025-03-20",11769.61,11769.61,11619.68,11694.65,11200],["2025-03-21",11694.65,11694.65,11619.68,11619.68,15100],["2025-03-24",11619.68,11694.65,11544.72,11694.65,11900],["2025-03-25",11694.65,11694.65,11619.68,11619.68,37900],["2025-03-26",11619.68,11769.61,11619.68,11619.68,30700],["2025-03-27",11619.68,11619.68,11619.68,11619.68,10300],["2025-03-28",11619.68,11619.68,11544.72,11544.72,34600],["2025-03-31",11544.72,11619.68,11469.75,11544.72,28200],["2025-04-01",11544.72,11544.72,11469.75,11469.75,19000],["2025-04-02",11469.75,11619.68,11394.78,11544.72,47100],["2025-04-03",9820.5,10495.2,9820.5,9970.44,253500],["2025-04-04",9970.44,10495.2,8696.02,10120.37,103900],["2025-04-08",9745.54,10120.37,9370.71,9595.61,216000],["2025-04-09",9595.61,9670.57,8995.88,9220.78,101400],["2025-04-10",10720.09,10720.09,10645.13,10720.09,49400],["2025-04-11",11169.89,11244.85,10495.2,10870.02,28700],["2025-04-14",10870.02,10870.02,10270.3,10345.26,122500],["2025-04-15",10345.26,10345.26,10120.37,10345.26,26600],["2025-04-16",10270.3,10495.2,10270.3,10420.23,52484],["2025-04-17",10420.23,10420.23,10345.26,10420.23,54300],["2025-04-18",10495.2,10495.2,10345.26,10420.23,23700],["2025-04-21",10270.3,10420.23,10270.3,10420.23,12300],["2025-04-22",10345.26,10345.26,9970.44,10120.37,38100],["2025-04-23",10420.23,10570.16,10120.37,10420.23,115600],["2025-04-24",10345.26,10495.2,10270.3,10495.2,65200],["2025-04-25",10495.2,10495.2,10345.26,10345.26,25100],["2025-04-28",10420.23,10495.2,10270.3,10270.3,37900],["2025-04-29",10495.2,10495.2,10420.23,10420.23,17700],["2025-05-05",10495.2,10495.2,10420.23,10420.23,6300],["2025-05-06",10345.26,10345.26,10120.37,10120.37,37400],["2025-05-07",10345.26,10345.26,10045.4,10045.4,20300],["2025-05-08",10270.3,10270.3,9745.54,10120.37,53300],["2025-05-09",10045.4,10195.33,9895.47,10195.33,61500],["2025-05-12",10270.3,10420.23,10195.33,10420.23,17700],["2025-05-13",10570.16,10570.16,10270.3,10270.3,16500],["2025-05-14",10420.23,10420.23,10345.26,10345.26,19300],["2025-05-15",10420.23,10420.23,10270.3,10270.3,17900],["2025-05-16",10270.3,10270.3,10195.33,10195.33,5700],["2025-05-19",10345.26,10345.26,10270.3,10345.26,5500],["2025-05-20",10195.33,10270.3,10195.33,10195.33,16100],["2025-05-21",10195.33,10195.33,10120.37,10120.37,16000],["2025-05-22",10345.26,10420.23,10045.4,10195.33,16300],["2025-05-23",10045.4,10195.33,10045.4,10195.33,2500],["2025-05-26",10120.37,10270.3,9895.47,10195.33,10200],["2025-05-27",10270.3,10495.2,10195.33,10420.23,63600],["2025-05-28",10270.3,10345.26,10195.33,10345.26,21800],["2025-05-29",10420.23,10420.23,10270.3,10345.26,19700],["2025-05-30",10270.3,10345.26,10045.4,10270.3,23000],["2025-06-02",10270.3,10420.23,10270.3,10270.3,22000],["2025-06-03",10270.3,10345.26,10120.37,10120.37,73500],["2025-06-04",10195.33,10270.3,10120.37,10195.33,43400],["2025-06-05",10195.33,10270.3,10120.37,10270.3,34400],["2025-06-06",10270.3,10345.26,10195.33,10270.3,23700],["2025-06-09",10270.3,10270.3,10195.33,10270.3,26400],["2025-06-10",10120.37,10270.3,10120.37,10270.3,14000],["2025-06-11",10345.26,10420.23,10345.26,10345.26,23300],["2025-06-12",10345.26,10420.23,10270.3,10270.3,7600],["2025-06-13",10495.2,10495.2,10270.3,10420.23,10200],["2025-06-16",10420.23,10795.06,10420.23,10720.09,77300],["2025-06-17",10795.06,10795.06,10570.16,10570.16,44000],["2025-06-18",10720.09,10720.09,10345.26,10645.13,13700],["2025-06-19",10420.23,10570.16,10345.26,10420.23,38700],["2025-06-20",10420.23,10720.09,10420.23,10495.2,23400],["2025-06-23",10645.13,10870.02,10420.23,10570.16,49300],["2025-06-24",10420.23,10570.16,10420.23,10495.2,13600],["2025-06-25",10420.23,10570.16,10420.23,10495.2,37200],["2025-06-26",10495.2,10570.16,10420.23,10570.16,28300],["2025-06-27",10570.16,10645.13,10495.2,10495.2,53800],["2025-06-30",10495.2,10720.09,10495.2,10645.13,27400],["2025-07-01",10720.09,10720.09,10495.2,10570.16,46500],["2025-07-02",10570.16,10570.16,10495.2,10570.16,21600],["2025-07-03",10570.16,10645.13,10495.2,10495.2,29900],["2025-07-04",10495.2,10495.2,10345.26,10495.2,38200],["2025-07-07",10495.2,10570.16,10420.23,10495.2,42700],["2025-07-08",10570.16,10570.16,10270.3,10345.26,152700],["2025-07-09",10420.23,10420.23,10345.26,10420.23,33700],["2025-07-10",10345.26,10420.23,10345.26,10420.23,16600],["2025-07-11",10420.23,10420.23,10345.26,10345.26,14600],["2025-07-14",10345.26,10495.2,10345.26,10420.23,35800],["2025-07-15",10420.23,10420.23,10270.3,10345.26,38100],["2025-07-16",10345.26,10345.26,10270.3,10270.3,13900],["2025-07-17",10345.26,10420.23,10270.3,10420.23,49400],["2025-07-18",10420.23,10495.2,10345.26,10420.23,27600],["2025-07-21",10345.26,10345.26,10195.33,10345.26,80900],["2025-07-22",10345.26,10345.26,10195.33,10345.26,21900],["2025-07-23",10270.3,10420.23,10195.33,10345.26,17400],["2025-07-24",10345.26,10345.26,10195.33,10270.3,38000],["2025-07-25",10345.26,10345.26,10195.33,10345.26,24400],["2025-07-28",10195.33,10345.26,10120.37,10270.3,48100],["2025-07-29",10345.26,10420.23,10195.33,10270.3,89700],["2025-07-30",10345.26,10420.23,10195.33,10270.3,88000],["2025-07-31",10345.26,10345.26,10270.3,10345.26,46300],["2025-08-01",10345.26,10420.23,10195.33,10270.3,38300],["2025-08-04",10270.3,10270.3,10120.37,10270.3,53700],["2025-08-05",10195.33,10270.3,10195.33,10195.33,17100],["2025-08-06",10195.33,10270.3,10045.4,10270.3,48100],["2025-08-07",10120.37,10270.3,10120.37,10270.3,14800],["2025-08-08",10270.3,10270.3,10120.37,10270.3,50900],["2025-08-11",10270.3,10270.3,10120.37,10195.33,74500],["2025-08-12",10120.37,10345.26,10120.37,10195.33,95200],["2025-08-13",10270.3,10645.13,10270.3,10420.23,349000],["2025-08-14",10570.16,10570.16,10270.3,10420.23,61900],["2025-08-15",10345.26,10495.2,10195.33,10270.3,37600],["2025-08-18",10270.3,10345.26,10270.3,10345.26,17100],["2025-08-19",10345.26,10345.26,10270.3,10270.3,84500],["2025-08-20",10345.26,10420.23,10270.3,10345.26,51000],["2025-08-21",10423.05,10423.05,10345.26,10345.26,27100],["2025-08-22",10345.26,10345.26,10111.91,10189.7,22400],["2025-08-25",10189.7,10189.7,10034.13,10111.91,18900],["2025-08-26",10111.91,10111.91,9956.34,10111.91,9000],["2025-08-27",10111.91,10267.48,10034.13,10034.13,13700],["2025-08-28",10111.91,10189.7,10034.13,10189.7,18400],["2025-08-29",10189.7,10189.7,10034.13,10111.91,34400],["2025-09-03",10189.7,10267.48,10111.91,10267.48,25600],["2025-09-04",10111.91,10267.48,10111.91,10267.48,27900],["2025-09-05",10189.7,10267.48,10111.91,10111.91,23900],["2025-09-08",10111.91,10189.7,10111.91,10111.91,43000],["2025-09-09",10111.91,10189.7,10034.13,10111.91,25900],["2025-09-10",10111.91,10111.91,10111.91,10111.91,4000],["2025-09-11",10111.91,10189.7,10111.91,10189.7,9500],["2025-09-12",10189.7,10267.48,10189.7,10189.7,26600],["2025-09-15",10267.48,10267.48,10111.91,10111.91,22200],["2025-09-16",10267.48,10267.48,10034.13,10034.13,41700],["2025-09-17",10111.91,10111.91,10034.13,10034.13,10400],["2025-09-18",10034.13,10111.91,10034.13,10111.91,21500],["2025-09-19",10189.7,10189.7,10034.13,10034.13,5400],["2025-09-22",10034.13,10034.13,9878.56,9956.34,40000],["2025-09-23",9956.34,10034.13,9956.34,10034.13,4000],["2025-09-24",9956.34,9956.34,9878.56,9956.34,16000],["2025-09-25",9956.34,9956.34,9956.34,9956.34,4300],["2025-09-26",9956.34,10034.13,9878.56,10034.13,20600],["2025-09-29",9956.34,9956.34,9800.78,9800.78,38900],["2025-09-30",9800.78,9878.56,9800.78,9878.56,14940],["2025-10-01",9956.34,9956.34,9956.34,9956.34,7770],["2025-10-02",9800.78,9878.56,9800.78,9878.56,4800],["2025-10-03",9878.56,9878.56,9722.99,9800.78,7100],["2025-10-06",9878.56,9956.34,9878.56,9956.34,11500],["2025-10-07",9956.34,9956.34,9956.34,9956.34,0],["2025-10-08",9956.34,9956.34,9800.78,9800.78,14400],["2025-10-09",9800.78,9800.78,9800.78,9800.78,17800],["2025-10-10",9800.78,9800.78,9722.99,9800.78,11600],["2025-10-13",9800.78,9800.78,9722.99,9722.99,13900],["2025-10-14",9722.99,9722.99,9489.64,9645.21,62200],["2025-10-15",9567.43,9567.43,9489.64,9489.64,25200],["2025-10-16",9567.43,9567.43,9489.64,9489.64,34200],["2025-10-17",9489.64,9567.43,9411.86,9411.86,63900],["2025-10-20",9567.43,9567.43,9411.86,9411.86,8200],["2025-10-21",9411.86,9489.64,9334.07,9334.07,46200],["2025-10-22",9256.29,9256.29,9100.72,9256.29,22200],["2025-10-23",9411.86,9411.86,9256.29,9334.07,12900],["2025-10-24",9334.07,9489.64,9334.07,9489.64,10100],["2025-10-27",9489.64,9567.43,9411.86,9567.43,15100],["2025-10-28",9567.43,10111.91,9567.43,9956.34,47700],["2025-10-29",10111.91,10111.91,9878.56,9878.56,3600],["2025-10-30",9956.34,9956.34,9800.78,9800.78,27700],["2025-10-31",9878.56,9878.56,9645.21,9800.78,33200],["2025-11-03",9878.56,9878.56,9722.99,9800.78,24200],["2025-11-04",9800.78,9878.56,9800.78,9878.56,48600],["2025-11-05",9878.56,9878.56,9722.99,9722.99,23300],["2025-11-19",10111.91,10384.16,9878.56,9995.24,126200],["2025-11-20",10034.13,10267.48,10034.13,10111.91,53500],["2025-11-21",10267.48,10267.48,9956.34,10111.91,53800],["2025-11-24",10267.48,10267.48,9995.24,10073.02,52700],["2025-11-25",10150.8,10267.48,10073.02,10073.02,51900],["2025-11-26",10189.7,10189.7,10073.02,10150.8,12600],["2025-11-27",10150.8,10189.7,10073.02,10073.02,60400],["2025-11-28",10073.02,10150.8,10073.02,10111.91,47300],["2025-12-01",10111.91,10189.7,10111.91,10111.91,88500],["2025-12-02",9894.12,10314.15,9894.12,10267.48,60300],["2025-12-03",10267.48,10407.49,10127.47,10127.47,37000],["2025-12-04",10080.8,10174.14,10034.13,10174.14,21900],["2025-12-05",10127.47,10174.14,10080.8,10174.14,33200],["2025-12-08",10127.47,10174.14,9987.46,10034.13,12100],["2025-12-09",10080.8,10080.8,9800.78,9800.78,19400],["2025-12-10",9987.46,9987.46,9334.07,9800.78,58100],["2025-12-11",9380.74,9800.78,9334.07,9800.78,48600],["2025-12-12",9474.08,9707.44,9166.06,9707.44,65600],["2025-12-15",9660.77,9800.78,9334.07,9800.78,17600],["2025-12-16",9147.39,9754.11,9147.39,9754.11,22500],["2025-12-17",9334.07,9707.44,9334.07,9614.1,8200],["2025-12-18",9380.74,9614.1,9334.07,9567.43,34400],["2025-12-19",9334.07,9567.43,9334.07,9427.41,37800],["2025-12-22",9380.74,9427.41,9287.4,9427.41,72000],["2025-12-23",9334.07,9334.07,9268.73,9334.07,39800],["2025-12-24",9287.4,9334.07,9203.4,9334.07,60500],["2025-12-25",9240.73,9324.74,9194.06,9324.74,32600],["2025-12-26",9203.4,9222.06,9054.05,9222.06,26700],["2025-12-29",9520.75,9520.75,9063.39,9278.07,1200],["2025-12-30",9427.41,9427.41,9091.39,9240.73,18000],["2025-12-31",9240.73,9240.73,8867.37,9240.73,49300],["2026-01-05",9194.06,9194.06,8951.38,9044.72,5900],["2026-01-06",9044.72,9054.05,8867.37,9054.05,29500],["2026-01-07",8970.04,9240.73,8960.71,9240.73,41000],["2026-01-08",9380.74,9427.41,9100.72,9147.39,31100],["2026-01-09",9222.06,9334.07,9054.05,9194.06,58900],["2026-01-12",9212.73,9240.73,9147.39,9240.73,164400],["2026-01-13",9287.4,9427.41,9147.39,9324.74,59900],["2026-01-14",9334.07,9474.08,9324.74,9427.41,66600],["2026-01-15",9520.75,9520.75,9334.07,9334.07,25700],["2026-01-16",9474.08,9567.43,9268.73,9334.07,185600],["2026-01-19",9334.07,9380.74,9194.06,9296.74,72300],["2026-01-20",9296.74,9324.74,9054.05,9194.06,64300],["2026-01-21",9194.06,9194.06,8979.38,9007.38,80300],["2026-01-22",9063.39,9334.07,9063.39,9250.07,107500],["2026-01-23",9222.06,9278.07,9110.06,9119.39,73200],["2026-01-26",9520.75,9520.75,9175.39,9184.73,190800],["2026-01-27",9128.72,9240.73,9128.72,9194.06,16300],["2026-01-28",9315.41,9315.41,9147.39,9212.73,27200],["2026-01-29",9268.73,9268.73,9147.39,9166.06,148200],["2026-01-30",9128.72,9240.73,9128.72,9166.06,95800],["2026-02-02",9100.72,9138.06,8830.03,8998.05,169100],["2026-02-03",9007.38,9222.06,9007.38,9091.39,115300],["2026-02-04",9035.38,9184.73,8998.05,9138.06,63500],["2026-02-05",9044.72,9194.06,9044.72,9100.72,19700],["2026-02-06",9091.39,9091.39,8680.69,8867.37,74800],["2026-02-09",8867.37,9175.39,8867.37,8914.04,12500],["2026-02-10",9091.39,9091.39,8858.04,8858.04,38200],["2026-02-11",8802.03,8914.04,8802.03,8848.7,18800],["2026-02-12",9166.06,9166.06,8867.37,9016.71,1100],["2026-02-13",8960.71,9016.71,8830.03,8998.05,18700],["2026-02-23",8998.05,9175.39,8998.05,9091.39,32100],["2026-02-24",9128.72,9138.06,9035.38,9044.72,22700],["2026-02-25",9128.72,9128.72,8942.04,9044.72,21900],["2026-02-26",8970.04,9044.72,8932.71,9026.05,40700],["2026-02-27",9026.05,9427.41,9026.05,9324.74,231300],["2026-03-02",9800.78,9940.79,9800.78,9940.79,363000],["2026-03-03",10267.48,10454.16,9894.12,10407.49,482900],["2026-03-04",10547.5,10780.85,9800.78,10454.16,418800],["2026-03-05",10454.16,10640.84,9940.79,10360.82,443000],["2026-03-06",10267.48,10360.82,9987.46,10127.47,223600],["2026-03-09",10547.5,10594.17,9427.41,9520.75,414100],["2026-03-10",9520.75,9707.44,9334.07,9334.07,116100],["2026-03-11",9212.73,9614.1,9212.73,9614.1,77600],["2026-03-12",9567.43,9987.46,9474.08,9474.08,63700],["2026-03-13",9474.08,9520.75,9287.4,9315.41,101000],["2026-03-16",9315.41,9315.41,9007.38,9259.4,79300],["2026-03-17",9259.4,9287.4,9091.39,9147.39,116200],["2026-03-18",9147.39,9520.75,9147.39,9334.07,27100],["2026-03-19",9110.06,9240.73,9110.06,9138.06,14700],["2026-03-20",9128.72,9240.73,8960.71,8960.71,55600],["2026-03-23",8960.71,8960.71,8540.68,8540.68,108200],["2026-03-24",8540.68,8671.35,8503.34,8540.68,185400],["2026-03-25",8550.01,8951.38,8531.34,8606.02,38700],["2026-03-26",8606.02,8606.02,8540.68,8606.02,74000],["2026-03-27",8559.35,8727.36,8559.35,8634.02,12900],["2026-03-30",8634.02,8727.36,8568.68,8587.35,24300],["2026-03-31",8606.02,8671.35,8587.35,8606.02,31100],["2026-04-01",8606.02,9184.73,8578.01,8867.37,49900],["2026-04-02",8727.36,8727.36,8540.68,8690.02,23500],["2026-04-03",8680.69,8680.69,8596.68,8634.02,21700],["2026-04-06",8634.02,8699.36,8634.02,8634.02,22400],["2026-04-07",8699.36,8867.37,8587.35,8708.69,5900],["2026-04-08",8923.37,8923.37,8624.68,8876.7,20000],["2026-04-09",8680.69,8820.7,8680.69,8820.7,7600],["2026-04-10",8680.69,8867.37,8680.69,8746.03,33300],["2026-04-13",8811.37,8811.37,8680.69,8746.03,18800],["2026-04-14",8746.03,8746.03,8708.69,8708.69,11100],["2026-04-15",8708.69,8708.69,8690.02,8699.36,5000],["2026-04-16",8680.69,8718.02,8680.69,8718.02,21400],["2026-04-17",8718.02,8876.7,8718.02,8876.7,42800],["2026-04-20",9156.73,9156.73,8867.37,9091.39,32800],["2026-04-21",8970.04,9194.06,8960.71,9016.71,65300],["2026-04-22",9138.06,9138.06,8820.7,8848.7,44900],["2026-04-23",8839.37,8914.04,8708.69,8708.69,29000],["2026-04-24",8718.02,8727.36,8708.69,8727.36,3900],["2026-04-28",8774.03,8774.03,8708.69,8708.69,12300],["2026-04-29",8727.36,8727.36,8708.69,8708.69,14400],["2026-05-04",8718.02,8858.04,8596.68,8680.69,40100],["2026-05-05",8764.69,8764.69,8634.02,8680.69,130200],["2026-05-06",8680.69,8839.37,8680.69,8839.37,7400],["2026-05-07",8839.37,8839.37,8680.69,8774.03,13400],["2026-05-08",8727.36,8727.36,8578.01,8578.01,18700],["2026-05-11",8578.01,8578.01,8559.35,8578.01,21600],["2026-05-12",8624.68,8624.68,8559.35,8578.01,36500],["2026-05-13",8559.35,8727.36,8559.35,8680.69,48900],["2026-05-14",8680.69,8680.69,8643.35,8643.35,38500],["2026-05-15",8643.35,8736.69,8615.35,8736.69,67300],["2026-05-18",8736.69,8867.37,8736.69,8839.37,37300],["2026-05-19",8848.7,8848.7,8568.68,8587.35,11400],["2026-05-20",8606.02,8606.02,8522.01,8587.35,7500],["2026-05-21",8587.35,8624.68,8531.34,8568.68,19600],["2026-05-22",8568.68,8587.35,8531.34,8531.34,18600],["2026-05-25",8550.01,8550.01,8410.0,8540.68,8800],["2026-05-26",8494.01,8568.68,8447.34,8568.68,10000],["2026-05-27",8568.68,8568.68,8522.01,8522.01,1400],["2026-05-28",8522.01,8522.01,8447.34,8456.67,13500],["2026-05-29",8456.67,8568.68,8456.67,8494.01,10200],["2026-06-01",8494.01,8540.68,8428.67,8428.67,1900],["2026-06-02",8438.0,8494.01,8400.67,8410.0,4900],["2026-06-03",8410.0,8540.68,8410.0,8531.34,2800],["2026-06-04",8531.34,8531.34,8531.34,8531.34,500],["2026-06-05",8438.0,8494.01,8438.0,8456.67,2600],["2026-06-08",8447.34,8494.01,8335.33,8494.01,7700],["2026-06-09",8494.01,8494.01,8494.01,8494.01,1100],["2026-06-10",8494.01,8867.37,8363.33,8634.02,8200],["2026-06-11",8531.34,8559.35,8419.33,8559.35,10800],["2026-06-12",8456.67,8540.68,8447.34,8540.68,38900],["2026-06-15",8540.68,8540.68,8540.68,8540.68,46800],["2026-06-16",8540.68,8540.68,8494.01,8494.01,27700],["2026-06-17",8494.01,8494.01,8494.01,8494.01,100],["2026-06-18",8494.01,8494.01,8494.01,8494.01,21900],["2026-06-19",8447.34,8494.01,8400.67,8494.01,40000],["2026-06-22",8736.69,8736.69,8447.34,8447.34,5800],["2026-06-23",8456.67,8540.68,8447.34,8456.67,63600],["2026-06-24",8456.67,8736.69,8456.67,8494.01,21900],["2026-06-25",8456.67,8494.01,8456.67,8484.67,15800],["2026-06-26",8540.68,8540.68,8447.34,8447.34,77900],["2026-06-29",8494.01,8531.34,8419.33,8494.01,25300],["2026-06-30",8466.0,8494.01,8410.0,8438.0,18100],["2026-07-01",8456.67,8494.01,8391.33,8475.34,62100],["2026-07-02",8419.33,8587.35,8400.67,8428.67,124900],["2026-07-03",8634.02,8867.37,8400.67,8438.0,86000],["2026-07-06",8410.0,8410.0,8391.33,8400.67,9300],["2026-07-07",8410.0,8456.67,8382.0,8456.67,15500],["2026-07-08",8391.33,8456.67,8391.33,8456.67,3800],["2026-07-09",8540.68,8540.68,8391.33,8391.33,5000],["2026-07-10",8391.33,8391.33,8213.98,8372.66,26900],["2026-07-13",8363.33,8363.33,8204.65,8213.98,10400],["2026-07-14",8223.32,8223.32,8176.65,8204.65,12500],["2026-07-15",8204.65,8204.65,8139.31,8139.31,5800],["2026-07-16",8139.31,8139.31,8129.98,8139.31,3400],["2026-07-17",8213.98,8213.98,8139.31,8213.98,300],["2026-07-20",8111.31,8111.31,7933.96,7952.63,6200],["2026-07-21",8213.98,8213.98,7933.96,8120.64,3200],["2026-07-22",8027.3,8120.64,7756.61,7821.95,15100],["2026-07-23",7933.96,7933.96,7747.28,7924.63,4100],["2026-07-24",7784.62,7933.96,7579.27,7915.29,11800],["2026-07-27",7765.95,7896.63,7756.61,7896.63,1300],["2026-07-28",7467.26,7905.96,7467.26,7905.96,25400],["2026-07-29",7579.27,7887.29,7560.6,7887.29,54700],["2026-07-30",7840.62,8120.64,7840.62,7840.62,80700],["2026-07-31",7849.96,7849.96,7756.61,7849.96,20900],["2026-08-03",7840.62,7915.29,7793.95,7840.62,53000],["2026-08-04",7933.96,7933.96,7803.29,7812.62,20100],["2026-08-05",7812.62,7812.62,7625.94,7812.62,215100],["2026-08-06",7821.95,7821.95,7756.61,7756.61,500],["2026-08-07",7821.95,7821.95,7719.28,7784.62,800],["2026-08-10",7691.28,7793.95,7691.28,7793.95,6200],["2026-08-11",7793.95,7793.95,7709.94,7709.94,14700],["2026-08-12",7719.28,7765.95,7719.28,7765.95,2300],["2026-08-13",7709.94,7747.28,7691.28,7691.28,9700],["2026-08-14",7691.28,7691.28,7691.28,7691.28,6100],["2026-08-17",7691.28,7709.94,7691.28,7691.28,3800],["2026-08-18",7924.63,7924.63,7700.61,7700.61,10300],["2026-08-19",7737.95,7737.95,7737.95,7737.95,100],["2026-08-20",7737.95,7747.28,7709.94,7747.28,17200],["2026-08-21",7672.61,7803.29,7672.61,7765.95,28800],["2026-08-24",7756.61,7775.28,7756.61,7765.95,4700],["2026-08-25",7747.28,7756.61,7681.94,7747.28,17200],["2026-08-26",7681.94,7700.61,7663.27,7700.61,25000],["2026-08-27",7672.61,7747.28,7635.27,7747.28,6800],["2026-08-28",7747.28,7747.28,7700.61,7747.28,14500],["2026-09-03",7747.28,7747.28,7747.28,7747.28,30400],["2026-09-04",7681.94,7747.28,7681.94,7747.28,5400],["2026-09-07",7747.28,7747.28,7700.61,7747.28,1800],["2026-09-08",7681.94,7784.62,7681.94,7784.62,16900],["2026-09-09",7887.29,7887.29,7747.28,7765.95,19200],["2026-09-10",7775.28,7915.29,7747.28,7747.28,10700],["2026-09-11",7747.28,7784.62,7700.61,7784.62,20800],["2026-09-14",7793.95,7840.62,7560.6,7784.62,44000],["2026-09-15",7775.28,8120.64,7765.95,7952.63,103200],["2026-09-16",7952.63,8213.98,7952.63,8111.31,18600],["2026-09-17",8157.98,8157.98,7747.28,7868.62,31100],["2026-09-18",7915.29,7971.3,7793.95,7933.96,17900],["2026-09-21",7915.29,8027.3,7793.95,8027.3,54000],["2026-09-22",7859.29,8157.98,7859.29,8148.65,40100],["2026-09-23",8139.31,8139.31,7887.29,7933.96,11500],["2026-09-24",7933.96,8101.98,7933.96,7952.63,16400],["2026-09-25",7952.63,7961.96,7952.63,7961.96,13400],["2026-09-28",7961.96,8512.67,7961.96,8045.97,14000],["2026-09-29",8073.97,8494.01,8073.97,8428.67,60500],["2026-09-30",8428.67,8503.34,8232.65,8232.65,30000],["2026-10-01",8400.67,8531.34,8223.32,8410.0,70900],["2026-10-02",8620.0,8620.0,8310.0,8340.0,61100],["2026-10-05",8270.0,8550.0,8270.0,8550.0,20600],["2026-10-06",8550.0,8730.0,8550.0,8610.0,18200],["2026-10-07",8700.0,8880.0,8700.0,8870.0,108500],["2026-10-08",8880.0,9380.0,8880.0,9050.0,91700],["2026-10-09",9240.0,9240.0,8720.0,8770.0,84600],["2026-10-12",8770.0,8930.0,8560.0,8910.0,31700]]}