{"sym":"POS","index":false,"bars":[["2016-11-25",11465.96,11465.96,7799.97,7799.97,3800],["2016-11-28",8930.97,8930.97,8930.97,8930.97,3400],["2016-11-29",7799.97,7799.97,7799.97,7799.97,3200],["2016-11-30",7604.97,7604.97,7019.97,7019.97,7700],["2016-12-01",6863.97,6863.97,6863.97,6863.97,1200],["2016-12-02",6668.97,6668.97,6629.97,6629.97,3800],["2016-12-05",6629.97,6629.97,6629.97,6629.97,0],["2016-12-06",6434.98,6434.98,6044.98,6044.98,11600],["2016-12-07",5459.98,5849.98,5459.98,5849.98,900],["2016-12-08",5849.98,5849.98,5459.98,5459.98,12600],["2016-12-09",5459.98,5459.98,4874.98,4913.98,7000],["2016-12-12",5147.98,5147.98,5147.98,5147.98,8100],["2016-12-13",5654.98,5654.98,5654.98,5654.98,100],["2016-12-14",5615.98,5615.98,5069.98,5069.98,10500],["2016-12-15",5069.98,5069.98,4874.98,4874.98,17100],["2016-12-16",4874.98,4874.98,4718.98,4718.98,23300],["2016-12-19",4718.98,4757.98,4718.98,4757.98,1800],["2016-12-20",4757.98,4757.98,4679.98,4679.98,9300],["2016-12-21",4679.98,4718.98,4640.98,4640.98,5800],["2016-12-22",4640.98,4640.98,4640.98,4640.98,2300],["2016-12-23",4718.98,4718.98,4640.98,4718.98,2000],["2016-12-26",4679.98,4679.98,4679.98,4679.98,0],["2016-12-27",4679.98,4874.98,4640.98,4640.98,1400],["2016-12-28",4679.98,4679.98,4640.98,4640.98,1100],["2016-12-29",4640.98,4679.98,4640.98,4679.98,1700],["2016-12-30",4679.98,4718.98,4679.98,4718.98,500],["2017-01-03",4640.98,4718.98,4640.98,4718.98,7000],["2017-01-04",4718.98,4718.98,4640.98,4640.98,2000],["2017-01-05",4640.98,4640.98,4640.98,4640.98,0],["2017-01-06",4601.98,4601.98,4601.98,4601.98,2000],["2017-01-09",4562.98,4562.98,4562.98,4562.98,7000],["2017-01-10",4484.98,4484.98,4484.98,4484.98,1000],["2017-01-11",4679.98,4679.98,4679.98,4679.98,400],["2017-01-12",4679.98,4679.98,4679.98,4679.98,0],["2017-01-13",4679.98,4679.98,4679.98,4679.98,0],["2017-01-16",4484.98,4679.98,4484.98,4679.98,10100],["2017-01-17",4484.98,4484.98,4484.98,4484.98,0],["2017-01-18",4445.98,4445.98,4445.98,4445.98,3500],["2017-01-19",4445.98,4445.98,4406.98,4406.98,8000],["2017-01-20",4445.98,4640.98,4445.98,4640.98,900],["2017-01-23",4484.98,4484.98,4484.98,4484.98,0],["2017-01-24",4484.98,4484.98,4484.98,4484.98,0],["2017-01-25",4484.98,4484.98,4484.98,4484.98,0],["2017-02-02",4406.98,4406.98,4406.98,4406.98,1600],["2017-02-03",4406.98,4406.98,4406.98,4406.98,0],["2017-02-06",4679.98,4679.98,4679.98,4679.98,100],["2017-02-07",4679.98,4679.98,4640.98,4640.98,1100],["2017-02-08",4679.98,4679.98,4679.98,4679.98,0],["2017-02-09",4679.98,4679.98,4679.98,4679.98,0],["2017-02-10",4484.98,4523.98,4484.98,4523.98,1500],["2017-02-13",4484.98,4484.98,4484.98,4484.98,8000],["2017-02-14",4484.98,4484.98,4484.98,4484.98,9500],["2017-02-15",4523.98,4601.98,4523.98,4601.98,6000],["2017-02-16",4523.98,4523.98,4523.98,4523.98,0],["2017-02-17",4562.98,4679.98,4562.98,4640.98,6400],["2017-02-20",4601.98,4601.98,4601.98,4601.98,7600],["2017-02-21",4601.98,4640.98,4601.98,4640.98,3300],["2017-02-22",4679.98,4679.98,4640.98,4640.98,1300],["2017-02-23",4679.98,4679.98,4679.98,4679.98,7500],["2017-02-24",4679.98,4679.98,4679.98,4679.98,1000],["2017-02-27",4679.98,4679.98,4679.98,4679.98,0],["2017-02-28",4757.98,4757.98,4718.98,4718.98,8000],["2017-03-01",4718.98,4796.98,4718.98,4718.98,23200],["2017-03-02",4757.98,4757.98,4757.98,4757.98,6000],["2017-03-03",4757.98,4835.98,4757.98,4835.98,12000],["2017-03-06",4757.98,4835.98,4757.98,4835.98,8600],["2017-03-07",4796.98,4796.98,4757.98,4757.98,11000],["2017-03-08",4757.98,4757.98,4757.98,4757.98,2000],["2017-03-09",4718.98,4718.98,4718.98,4718.98,19500],["2017-03-10",4718.98,4718.98,4679.98,4679.98,7400],["2017-03-13",4679.98,4679.98,4640.98,4640.98,5500],["2017-03-14",4640.98,4640.98,4601.98,4601.98,5000],["2017-03-15",4679.98,4679.98,4562.98,4562.98,2100],["2017-03-16",4523.98,4523.98,4484.98,4484.98,10000],["2017-03-17",4523.98,4523.98,4406.98,4406.98,15700],["2017-03-20",4484.98,4484.98,4484.98,4484.98,3500],["2017-03-21",4484.98,4484.98,4484.98,4484.98,0],["2017-03-22",4484.98,4523.98,4484.98,4484.98,11000],["2017-03-23",4484.98,4562.98,4484.98,4523.98,11500],["2017-03-24",4523.98,4913.98,4523.98,4913.98,18500],["2017-03-27",4913.98,4913.98,4874.98,4874.98,6000],["2017-03-28",4913.98,4913.98,4874.98,4913.98,10900],["2017-03-29",4874.98,4874.98,4640.98,4640.98,16500],["2017-03-30",4718.98,4718.98,4679.98,4679.98,5000],["2017-03-31",4913.98,4913.98,4874.98,4874.98,2700],["2017-04-03",4679.98,4757.98,4679.98,4757.98,20400],["2017-04-04",4718.98,4718.98,4679.98,4679.98,5300],["2017-04-05",4679.98,4718.98,4679.98,4718.98,8400],["2017-04-07",4796.98,4796.98,4679.98,4757.98,44900],["2017-04-10",5069.98,5069.98,4796.98,4796.98,10100],["2017-04-11",4835.98,4835.98,4796.98,4796.98,5000],["2017-04-12",4874.98,4874.98,4757.98,4757.98,6000],["2017-04-13",4718.98,4718.98,4718.98,4718.98,8900],["2017-04-14",4796.98,4796.98,4679.98,4679.98,9000],["2017-04-17",4718.98,4718.98,4718.98,4718.98,6000],["2017-04-18",5069.98,5069.98,4874.98,5069.98,28700],["2017-04-19",5069.98,5264.98,5069.98,5264.98,5700],["2017-04-20",5342.98,5342.98,5342.98,5342.98,200],["2017-04-21",5420.98,5459.98,5147.98,5459.98,37500],["2017-04-24",5459.98,5459.98,5069.98,5381.98,42000],["2017-04-25",5381.98,5459.98,5381.98,5459.98,8800],["2017-04-26",5537.98,5615.98,5420.98,5420.98,4900],["2017-04-27",5420.98,5420.98,5420.98,5420.98,4900],["2017-04-28",5381.98,5381.98,5381.98,5381.98,4900],["2017-05-03",5381.98,5381.98,5342.98,5342.98,6000],["2017-05-04",5264.98,5264.98,5069.98,5069.98,8600],["2017-05-05",5108.98,5264.98,5069.98,5225.98,1100],["2017-05-08",5147.98,5147.98,5108.98,5147.98,7000],["2017-05-09",5108.98,5108.98,5069.98,5069.98,7500],["2017-05-10",5069.98,5069.98,5030.98,5069.98,10300],["2017-05-11",5030.98,5030.98,5030.98,5030.98,5000],["2017-05-12",5030.98,5030.98,5030.98,5030.98,0],["2017-05-15",5069.98,5069.98,4991.98,4991.98,6300],["2017-05-16",4952.98,4991.98,4913.98,4913.98,14400],["2017-05-17",4913.98,4913.98,4874.98,4874.98,5000],["2017-05-18",4913.98,4913.98,4874.98,4874.98,5300],["2017-05-19",4913.98,4913.98,4913.98,4913.98,4300],["2017-05-22",4913.98,4952.98,4913.98,4952.98,6200],["2017-05-23",4913.98,4913.98,4874.98,4874.98,7300],["2017-05-24",4913.98,4913.98,4874.98,4913.98,6000],["2017-05-25",4952.98,5576.98,4913.98,4952.98,9600],["2017-05-26",4913.98,4913.98,4913.98,4913.98,5000],["2017-05-29",4952.98,4952.98,4913.98,4913.98,8000],["2017-05-30",4913.98,4913.98,4874.98,4913.98,5800],["2017-05-31",4913.98,4952.98,4835.98,4952.98,18000],["2017-06-01",4913.98,4952.98,4874.98,4952.98,7400],["2017-06-02",4952.98,4952.98,4952.98,4952.98,5000],["2017-06-05",4952.98,4952.98,4913.98,4913.98,17000],["2017-06-06",4952.98,4952.98,4952.98,4952.98,8000],["2017-06-07",4991.98,4991.98,4952.98,4952.98,2900],["2017-06-08",4952.98,4952.98,4952.98,4952.98,0],["2017-06-09",4913.98,4913.98,4913.98,4913.98,6300],["2017-06-12",4913.98,4952.98,4874.98,4874.98,13900],["2017-06-13",4874.98,4913.98,4874.98,4913.98,7000],["2017-06-14",4874.98,4952.98,4835.98,4952.98,12000],["2017-06-15",4874.98,5030.98,4874.98,4874.98,11700],["2017-06-16",5030.98,5030.98,4874.98,4874.98,10700],["2017-06-19",4874.98,4874.98,4874.98,4874.98,5000],["2017-06-20",4991.98,4991.98,4874.98,4874.98,6000],["2017-06-21",5459.98,5459.98,5459.98,5459.98,1000],["2017-06-22",4952.98,4952.98,4874.98,4874.98,10200],["2017-06-23",4874.98,5030.98,4874.98,5030.98,5900],["2017-06-26",5069.98,5069.98,4874.98,4874.98,9000],["2017-06-27",5069.98,5069.98,4991.98,5069.98,1400],["2017-06-28",5069.98,5069.98,5069.98,5069.98,0],["2017-06-29",5069.98,5069.98,5069.98,5069.98,0],["2017-06-30",5147.98,5225.98,5108.98,5225.98,21600],["2017-07-03",5186.98,5459.98,5147.98,5303.98,18200],["2017-07-04",5420.98,5420.98,5264.98,5420.98,7100],["2017-07-05",5264.98,5264.98,5225.98,5225.98,5300],["2017-07-06",5381.98,5888.98,5381.98,5849.98,26600],["2017-07-07",5849.98,5849.98,5615.98,5615.98,31800],["2017-07-10",5732.98,5849.98,5693.98,5771.98,25900],["2017-07-11",5771.98,5810.98,5693.98,5771.98,21100],["2017-07-12",5810.98,5849.98,5771.98,5810.98,14400],["2017-07-13",5810.98,5810.98,5771.98,5771.98,8200],["2017-07-14",5810.98,5810.98,5771.98,5810.98,11200],["2017-07-17",5810.98,5810.98,5732.98,5771.98,11800],["2017-07-18",5771.98,5810.98,5732.98,5771.98,37000],["2017-07-19",5810.98,5849.98,5771.98,5771.98,18600],["2017-07-20",5771.98,5771.98,5771.98,5771.98,4900],["2017-07-21",5810.98,6200.98,5810.98,6200.98,27700],["2017-07-24",6200.98,6278.98,6005.98,6005.98,6600],["2017-07-25",6044.98,6044.98,6005.98,6005.98,5500],["2017-07-26",6005.98,6044.98,5966.98,5966.98,13300],["2017-07-27",6005.98,6005.98,5849.98,5927.98,37700],["2017-07-28",5888.98,6169.4,5888.98,5982.45,5600],["2017-07-31",6029.19,6029.19,5748.76,5748.76,13800],["2017-08-01",5795.5,5888.98,5702.03,5888.98,14000],["2017-08-02",5795.5,5888.98,5748.76,5888.98,7100],["2017-08-03",5842.24,5842.24,5842.24,5842.24,1000],["2017-08-04",5842.24,5842.24,5655.29,5655.29,12000],["2017-08-07",5842.24,5888.98,5655.29,5655.29,5400],["2017-08-08",5655.29,5702.03,5655.29,5655.29,6800],["2017-08-09",5842.24,5842.24,5655.29,5655.29,1300],["2017-08-10",4814.01,5842.24,4814.01,5515.07,8300],["2017-08-11",5515.07,5515.07,5515.07,5515.07,100],["2017-08-14",6309.62,6309.62,5515.07,5842.24,9400],["2017-08-15",5888.98,5888.98,5608.55,5655.29,1800],["2017-08-16",5702.03,5702.03,5608.55,5608.55,600],["2017-08-17",5795.5,5795.5,5515.07,5561.81,6500],["2017-08-18",5468.34,5468.34,5468.34,5468.34,1500],["2017-08-21",6029.19,6029.19,6029.19,6029.19,100],["2017-08-22",5515.07,5515.07,5468.34,5468.34,11300],["2017-08-23",5982.45,5982.45,5982.45,5982.45,100],["2017-08-24",5468.34,5982.45,5421.6,5421.6,7000],["2017-08-25",6029.19,6029.19,5468.34,5515.07,1800],["2017-08-28",6216.14,6216.14,5468.34,5468.34,1100],["2017-08-29",5515.07,5608.55,5468.34,5468.34,9200],["2017-08-30",5515.07,5515.07,5515.07,5515.07,0],["2017-08-31",5608.55,5608.55,5608.55,5608.55,100],["2017-09-01",5608.55,5608.55,5608.55,5608.55,400],["2017-09-05",5795.5,5795.5,5795.5,5795.5,100],["2017-09-06",5468.34,5515.07,5468.34,5515.07,18900],["2017-09-07",5561.81,5561.81,5561.81,5561.81,100],["2017-09-08",5561.81,5561.81,5561.81,5561.81,1800],["2017-09-11",4767.27,5561.81,4767.27,5141.17,3400],["2017-09-12",5094.43,5094.43,5094.43,5094.43,1000],["2017-09-13",5842.24,5842.24,5842.24,5842.24,100],["2017-09-14",5094.43,5094.43,5094.43,5094.43,1000],["2017-09-15",5842.24,5842.24,5842.24,5842.24,100],["2017-09-18",6543.31,6543.31,5842.24,5842.24,600],["2017-09-19",5234.65,5234.65,5234.65,5234.65,100],["2017-09-20",5561.81,5561.81,5561.81,5561.81,400],["2017-09-21",5561.81,5561.81,5561.81,5561.81,0],["2017-09-22",5608.55,5608.55,5281.38,5281.38,6000],["2017-09-25",5328.12,5328.12,5328.12,5328.12,200],["2017-09-26",5795.5,5795.5,5795.5,5795.5,100],["2017-09-27",5561.81,5655.29,5561.81,5655.29,1700],["2017-09-28",5608.55,5608.55,5608.55,5608.55,0],["2017-09-29",5608.55,5608.55,5608.55,5608.55,0],["2017-10-02",6449.83,6449.83,6449.83,6449.83,1500],["2017-10-03",5468.34,5515.07,5468.34,5515.07,4700],["2017-10-04",5468.34,5468.34,5468.34,5468.34,5000],["2017-10-05",4720.53,5608.55,4720.53,5608.55,200],["2017-10-06",5187.91,5187.91,5187.91,5187.91,0],["2017-10-09",5187.91,5187.91,5187.91,5187.91,0],["2017-10-10",5234.65,5234.65,5234.65,5234.65,1600],["2017-10-11",5234.65,5234.65,5234.65,5234.65,0],["2017-10-12",5141.17,5141.17,5094.43,5094.43,11100],["2017-10-13",5141.17,5141.17,5141.17,5141.17,0],["2017-10-16",5468.34,5468.34,5468.34,5468.34,200],["2017-10-17",5094.43,5094.43,5094.43,5094.43,100],["2017-10-18",5421.6,5468.34,5421.6,5468.34,5400],["2017-10-19",6075.93,6075.93,4627.05,4627.05,800],["2017-10-20",6169.4,6169.4,4720.53,4720.53,1300],["2017-10-23",5515.07,5515.07,5515.07,5515.07,4600],["2017-10-24",5561.81,5561.81,5561.81,5561.81,5000],["2017-10-25",6262.88,6262.88,5561.81,5561.81,5900],["2017-10-26",5561.81,5561.81,5561.81,5561.81,7900],["2017-10-27",5935.72,5935.72,5374.86,5374.86,3800],["2017-10-30",5561.81,5561.81,5561.81,5561.81,600],["2017-10-31",5421.6,5421.6,5421.6,5421.6,1000],["2017-11-01",5421.6,5421.6,5421.6,5421.6,0],["2017-11-02",5561.81,5561.81,5561.81,5561.81,100],["2017-11-03",5561.81,5561.81,5561.81,5561.81,0],["2017-11-06",5561.81,5561.81,5374.86,5374.86,3400],["2017-11-07",5515.07,5935.72,5515.07,5935.72,1100],["2017-11-08",5515.07,5515.07,5515.07,5515.07,500],["2017-11-09",5982.45,5982.45,5982.45,5982.45,100],["2017-11-10",5141.17,5795.5,5141.17,5795.5,300],["2017-11-13",5515.07,5515.07,5515.07,5515.07,10000],["2017-11-14",5795.5,5795.5,5515.07,5515.07,10100],["2017-11-15",5515.07,5561.81,5515.07,5515.07,4400],["2017-11-16",5515.07,5515.07,5515.07,5515.07,10000],["2017-11-17",4767.27,5515.07,4767.27,5515.07,1500],["2017-11-20",5468.34,5468.34,5468.34,5468.34,5500],["2017-11-21",4720.53,5515.07,4720.53,5515.07,600],["2017-11-22",4627.05,5374.86,4627.05,5374.86,1100],["2017-11-23",5328.12,5515.07,5328.12,5515.07,21500],["2017-11-24",5561.81,5561.81,5515.07,5561.81,16100],["2017-11-27",5608.55,5608.55,5561.81,5561.81,8700],["2017-11-28",5561.81,5561.81,5561.81,5561.81,0],["2017-11-29",5561.81,5561.81,5561.81,5561.81,4500],["2017-11-30",5561.81,5608.55,5561.81,5561.81,9500],["2017-12-01",5748.76,5748.76,5655.29,5655.29,3100],["2017-12-04",5655.29,5842.24,5608.55,5842.24,4800],["2017-12-05",5608.55,5608.55,5141.17,5608.55,5300],["2017-12-06",5374.86,5374.86,5374.86,5374.86,100],["2017-12-07",5374.86,5374.86,5374.86,5374.86,0],["2017-12-08",5374.86,5374.86,5374.86,5374.86,0],["2017-12-11",5234.65,5234.65,5047.69,5047.69,2400],["2017-12-12",5561.81,5561.81,5561.81,5561.81,100],["2017-12-13",5094.43,5561.81,5094.43,5561.81,200],["2017-12-14",5328.12,5328.12,5328.12,5328.12,0],["2017-12-15",5608.55,5608.55,5047.69,5047.69,10100],["2017-12-18",5141.17,5561.81,5047.69,5515.07,12800],["2017-12-19",5281.38,5281.38,5281.38,5281.38,0],["2017-12-20",5374.86,5795.5,5374.86,5608.55,5700],["2017-12-21",5608.55,5608.55,5608.55,5608.55,2800],["2017-12-22",4814.01,5141.17,4814.01,5141.17,200],["2017-12-25",5234.65,5608.55,5234.65,5608.55,5600],["2017-12-26",5655.29,5655.29,5515.07,5515.07,5900],["2017-12-27",5561.81,5561.81,5561.81,5561.81,100],["2017-12-28",5608.55,5608.55,5561.81,5561.81,5000],["2017-12-29",5608.55,5702.03,5608.55,5702.03,300],["2018-01-02",5748.76,5748.76,5655.29,5655.29,2600],["2018-01-03",5702.03,5702.03,5655.29,5702.03,4900],["2018-01-04",5702.03,5702.03,5655.29,5655.29,1800],["2018-01-05",5608.55,5608.55,5608.55,5608.55,400],["2018-01-08",5608.55,5608.55,5608.55,5608.55,5100],["2018-01-09",5421.6,5748.76,5421.6,5748.76,200],["2018-01-10",5748.76,6029.19,5748.76,6029.19,3000],["2018-01-11",5795.5,5842.24,5795.5,5842.24,5400],["2018-01-12",5795.5,5888.98,5795.5,5795.5,2900],["2018-01-15",5795.5,5795.5,5795.5,5795.5,100],["2018-01-16",5795.5,5795.5,5748.76,5748.76,200],["2018-01-17",5842.24,5842.24,5842.24,5842.24,3000],["2018-01-18",5842.24,5842.24,5842.24,5842.24,10000],["2018-01-19",5374.86,5888.98,5374.86,5888.98,2400],["2018-01-22",5888.98,5888.98,5888.98,5888.98,4800],["2018-01-23",5888.98,5888.98,5608.55,5655.29,8600],["2018-01-24",5655.29,5655.29,5655.29,5655.29,1500],["2018-01-25",5655.29,5655.29,5608.55,5655.29,10300],["2018-01-26",5842.24,5842.24,5842.24,5842.24,700],["2018-01-29",5842.24,5842.24,5608.55,5842.24,6300],["2018-01-30",5748.76,5748.76,5748.76,5748.76,200],["2018-01-31",5655.29,5655.29,5655.29,5655.29,100],["2018-02-01",5655.29,5655.29,5655.29,5655.29,1500],["2018-02-02",5842.24,5842.24,5795.5,5795.5,4000],["2018-02-05",5795.5,5795.5,5748.76,5748.76,3800],["2018-02-06",5748.76,5748.76,5608.55,5608.55,4200],["2018-02-07",5608.55,5608.55,5608.55,5608.55,2900],["2018-02-08",5608.55,5608.55,5561.81,5561.81,6500],["2018-02-09",5561.81,5561.81,5468.34,5468.34,5300],["2018-02-12",5842.24,5842.24,5842.24,5842.24,1500],["2018-02-13",5982.45,5982.45,5982.45,5982.45,2000],["2018-02-21",5982.45,6216.14,5982.45,6216.14,6800],["2018-02-22",6029.19,6029.19,6029.19,6029.19,0],["2018-02-23",6029.19,6029.19,6029.19,6029.19,0],["2018-02-26",6029.19,6029.19,6029.19,6029.19,0],["2018-02-27",5842.24,5842.24,5842.24,5842.24,1000],["2018-02-28",5421.6,5842.24,5421.6,5795.5,4200],["2018-03-01",5795.5,5795.5,5795.5,5795.5,1200],["2018-03-02",5795.5,5795.5,5795.5,5795.5,0],["2018-03-05",5795.5,5795.5,5795.5,5795.5,0],["2018-03-06",5795.5,5795.5,5795.5,5795.5,1100],["2018-03-07",5982.45,5982.45,5795.5,5842.24,900],["2018-03-08",5842.24,5982.45,5842.24,5842.24,2700],["2018-03-09",5842.24,5842.24,5842.24,5842.24,2700],["2018-03-12",5842.24,5842.24,5842.24,5842.24,400],["2018-03-13",5842.24,5842.24,5842.24,5842.24,400],["2018-03-14",5842.24,5842.24,5842.24,5842.24,0],["2018-03-15",5842.24,5842.24,5842.24,5842.24,0],["2018-03-16",5000.96,5608.55,5000.96,5608.55,200],["2018-03-19",5842.24,5842.24,5842.24,5842.24,116],["2018-03-20",5655.29,5655.29,5655.29,5655.29,1200],["2018-03-21",5655.29,5842.24,5655.29,5702.03,7900],["2018-03-22",5655.29,5842.24,5655.29,5842.24,8200],["2018-03-23",5655.29,5655.29,5655.29,5655.29,5000],["2018-03-26",5655.29,5655.29,5655.29,5655.29,11016],["2018-03-27",5655.29,5655.29,5655.29,5655.29,0],["2018-03-28",5842.24,5842.24,5655.29,5655.29,3300],["2018-03-29",5702.03,5702.03,5702.03,5702.03,400],["2018-03-30",5748.76,5842.24,5748.76,5842.24,2600],["2018-04-02",5888.98,5888.98,5842.24,5842.24,3700],["2018-04-03",5888.98,5888.98,5842.24,5842.24,2100],["2018-04-04",5842.24,5842.24,5842.24,5842.24,500],["2018-04-05",5842.24,5842.24,5842.24,5842.24,0],["2018-04-06",5608.55,5608.55,5608.55,5608.55,100],["2018-04-09",5655.29,5655.29,5608.55,5608.55,3000],["2018-04-10",5608.55,5608.55,5608.55,5608.55,2000],["2018-04-11",5608.55,5608.55,5608.55,5608.55,0],["2018-04-12",5608.55,5608.55,5608.55,5608.55,0],["2018-04-13",5702.03,5702.03,5702.03,5702.03,100],["2018-04-16",5141.17,5141.17,5141.17,5141.17,100],["2018-04-17",5187.91,5187.91,5187.91,5187.91,300],["2018-04-18",5421.6,5421.6,5421.6,5421.6,300],["2018-04-19",5515.07,5515.07,5515.07,5515.07,4000],["2018-04-20",5421.6,5421.6,5374.86,5374.86,2300],["2018-04-23",5421.6,5421.6,5421.6,5421.6,0],["2018-04-24",4673.79,5281.38,4673.79,5281.38,4300],["2018-04-26",5328.12,5328.12,4907.48,4907.48,3100],["2018-04-27",4954.22,4954.22,4954.22,4954.22,0],["2018-05-02",4299.89,4299.89,4253.15,4253.15,16100],["2018-05-03",4580.32,4627.05,4253.15,4253.15,11100],["2018-05-04",3832.51,4627.05,3832.51,4580.32,400],["2018-05-07",4814.01,4814.01,4393.36,4673.79,900],["2018-05-08",4673.79,4673.79,4673.79,4673.79,300],["2018-05-09",4019.46,4206.41,4019.46,4206.41,2100],["2018-05-10",4206.41,4206.41,4206.41,4206.41,0],["2018-05-11",4627.05,4627.05,4627.05,4627.05,300],["2018-05-14",4066.2,4627.05,4066.2,4627.05,300],["2018-05-15",4019.46,4580.32,4019.46,4580.32,400],["2018-05-16",4627.05,4627.05,4580.32,4580.32,300],["2018-05-17",5141.17,5141.17,4580.32,4580.32,1300],["2018-05-18",4580.32,4580.32,4580.32,4580.32,900],["2018-05-21",4627.05,4627.05,4580.32,4580.32,600],["2018-05-22",4580.32,4580.32,4112.94,4112.94,2300],["2018-05-23",4393.36,4393.36,4393.36,4393.36,0],["2018-05-24",4393.36,4393.36,4393.36,4393.36,0],["2018-05-25",4393.36,4393.36,4393.36,4393.36,0],["2018-05-28",4346.63,4346.63,4346.63,4346.63,200],["2018-05-29",4346.63,4346.63,4346.63,4346.63,0],["2018-05-30",3832.51,3832.51,3832.51,3832.51,100],["2018-05-31",4299.89,4346.63,4206.41,4206.41,6700],["2018-06-01",4206.41,4206.41,4206.41,4206.41,300],["2018-06-04",4580.32,4580.32,4580.32,4580.32,100],["2018-06-05",4580.32,4580.32,4533.58,4533.58,1100],["2018-06-06",4533.58,4533.58,4533.58,4533.58,1000],["2018-06-07",4533.58,4533.58,4440.1,4440.1,4600],["2018-06-08",4486.84,4486.84,4486.84,4486.84,0],["2018-06-11",4486.84,4486.84,4486.84,4486.84,0],["2018-06-12",3925.98,3925.98,3925.98,3925.98,100],["2018-06-13",3925.98,3925.98,3925.98,3925.98,0],["2018-06-14",3925.98,3925.98,3925.98,3925.98,0],["2018-06-15",4019.46,4019.46,4019.46,4019.46,100],["2018-06-18",4066.2,4253.15,4066.2,4253.15,300],["2018-06-19",3925.98,3925.98,3925.98,3925.98,400],["2018-06-20",3925.98,3925.98,3925.98,3925.98,0],["2018-06-21",3925.98,3925.98,3925.98,3925.98,0],["2018-06-22",3925.98,3925.98,3925.98,3925.98,0],["2018-06-25",4440.1,4440.1,4440.1,4440.1,100],["2018-06-26",3832.51,3832.51,3832.51,3832.51,100],["2018-06-27",3832.51,3832.51,3832.51,3832.51,0],["2018-06-28",3832.51,3832.51,3832.51,3832.51,0],["2018-06-29",3832.51,3832.51,3832.51,3832.51,0],["2018-07-02",3832.51,3832.51,3832.51,3832.51,0],["2018-07-03",3832.51,3832.51,3832.51,3832.51,0],["2018-07-04",3832.51,3832.51,3832.51,3832.51,0],["2018-07-05",3832.51,3832.51,3832.51,3832.51,500],["2018-07-06",3832.51,3832.51,3832.51,3832.51,0],["2018-07-09",3832.51,3832.51,3832.51,3832.51,0],["2018-07-10",4299.89,4299.89,4206.41,4206.41,1800],["2018-07-11",4673.79,4673.79,4206.41,4206.41,900],["2018-07-12",4486.84,4486.84,4486.84,4486.84,0],["2018-07-13",3925.98,3925.98,3925.98,3925.98,100],["2018-07-16",3925.98,3925.98,3925.98,3925.98,0],["2018-07-17",3925.98,3925.98,3925.98,3925.98,0],["2018-07-18",4299.89,4299.89,3925.98,3925.98,1800],["2018-07-19",4066.2,4066.2,4066.2,4066.2,0],["2018-07-20",4066.2,4066.2,4066.2,4066.2,0],["2018-07-23",4159.67,4159.67,4159.67,4159.67,300],["2018-07-24",4159.67,4159.67,4159.67,4159.67,0],["2018-07-25",4159.67,4159.67,4159.67,4159.67,0],["2018-07-26",4159.67,4159.67,4159.67,4159.67,0],["2018-07-27",4159.67,4159.67,4159.67,4159.67,0],["2018-07-30",4159.67,4159.67,4159.67,4159.67,0],["2018-07-31",4159.67,4159.67,4159.67,4159.67,0],["2018-08-01",4159.67,4159.67,4159.67,4159.67,0],["2018-08-02",4112.94,4112.94,4112.94,4112.94,900],["2018-08-03",4112.94,4112.94,4112.94,4112.94,0],["2018-08-06",4112.94,4112.94,4112.94,4112.94,0],["2018-08-07",4299.89,4440.1,4206.41,4206.41,1400],["2018-08-08",4346.63,4346.63,4346.63,4346.63,0],["2018-08-09",4486.84,4486.84,4486.84,4486.84,200],["2018-08-10",4673.79,4673.79,4486.84,4486.84,2300],["2018-08-13",4580.32,4627.05,4580.32,4627.05,700],["2018-08-14",4580.32,4907.48,4580.32,4860.74,600],["2018-08-15",4673.79,4907.48,4673.79,4673.79,4200],["2018-08-16",4346.63,4346.63,4346.63,4346.63,100],["2018-08-17",4346.63,4346.63,4346.63,4346.63,0],["2018-08-20",4346.63,4346.63,4346.63,4346.63,0],["2018-08-21",4346.63,4346.63,4346.63,4346.63,0],["2018-08-22",4673.79,4673.79,4206.41,4206.41,1300],["2018-08-23",4253.15,4253.15,4253.15,4253.15,0],["2018-08-24",4253.15,4253.15,4253.15,4253.15,0],["2018-08-27",4253.15,4253.15,4253.15,4253.15,0],["2018-08-28",4253.15,4253.15,4253.15,4253.15,0],["2018-08-29",4253.15,4253.15,4253.15,4253.15,0],["2018-08-30",4253.15,4253.15,4253.15,4253.15,0],["2018-08-31",4206.41,4206.41,4206.41,4206.41,1000],["2018-09-04",4821.99,4821.99,4821.99,4821.99,100],["2018-09-05",4155.11,4821.99,4155.11,4821.99,200],["2018-09-06",4821.99,4821.99,4821.99,4821.99,3700],["2018-09-07",4821.99,4821.99,4821.99,4821.99,0],["2018-09-10",4206.41,4206.41,4206.41,4206.41,100],["2018-09-11",4206.41,4206.41,4206.41,4206.41,0],["2018-09-12",4821.99,4821.99,4821.99,4821.99,100],["2018-09-13",4821.99,5540.15,4821.99,5540.15,600],["2018-09-14",5642.75,5642.75,5642.75,5642.75,3100],["2018-09-17",5642.75,5642.75,5642.75,5642.75,9400],["2018-09-18",5642.75,5642.75,5642.75,5642.75,0],["2018-09-19",4873.28,5899.24,4873.28,5899.24,200],["2018-09-20",5899.24,5899.24,5899.24,5899.24,5300],["2018-09-21",5847.94,5847.94,5847.94,5847.94,1300],["2018-09-24",5181.07,5181.07,5181.07,5181.07,100],["2018-09-25",5899.24,5899.24,5899.24,5899.24,1700],["2018-09-26",5899.24,5899.24,5899.24,5899.24,12500],["2018-09-27",5899.24,5899.24,5847.94,5899.24,4500],["2018-09-28",5899.24,5899.24,5899.24,5899.24,1100],["2018-10-01",5129.77,5847.94,5129.77,5847.94,500],["2018-10-02",4924.58,5899.24,4924.58,5899.24,200],["2018-10-03",5899.24,5899.24,5899.24,5899.24,100],["2018-10-04",5078.47,5899.24,5078.47,5899.24,500],["2018-10-05",5078.47,5847.94,5078.47,5232.37,300],["2018-10-08",5386.26,5386.26,5386.26,5386.26,4200],["2018-10-09",5386.26,5386.26,5386.26,5386.26,4200],["2018-10-10",5386.26,5386.26,5386.26,5386.26,8100],["2018-10-11",5386.26,5386.26,5386.26,5386.26,8100],["2018-10-12",5334.96,5386.26,5334.96,5386.26,3000],["2018-10-15",5386.26,5386.26,5386.26,5386.26,5700],["2018-10-16",5386.26,5899.24,5386.26,5642.75,33800],["2018-10-17",5386.26,5386.26,5386.26,5386.26,0],["2018-10-18",5437.56,5437.56,5386.26,5386.26,7000],["2018-10-19",4719.39,4719.39,4719.39,4719.39,2400],["2018-10-22",4873.28,4873.28,4873.28,4873.28,3400],["2018-10-23",5078.47,5540.15,5027.18,5540.15,5400],["2018-10-24",5540.15,5540.15,5540.15,5540.15,12100],["2018-10-25",5540.15,5540.15,5488.86,5488.86,6100],["2018-10-26",5488.86,5488.86,5129.77,5129.77,8800],["2018-10-29",5232.37,5232.37,5232.37,5232.37,2400],["2018-10-30",5334.96,5334.96,5334.96,5334.96,4300],["2018-10-31",5437.56,5437.56,5437.56,5437.56,300],["2018-11-01",5437.56,5437.56,5437.56,5437.56,0],["2018-11-02",4821.99,4975.88,4821.99,4975.88,800],["2018-11-05",4975.88,5027.18,4975.88,4975.88,1200],["2018-11-06",5078.47,5129.77,5078.47,5129.77,1100],["2018-11-07",5129.77,5129.77,5129.77,5129.77,200],["2018-11-08",5129.77,5129.77,5129.77,5129.77,300],["2018-11-09",5129.77,5129.77,5129.77,5129.77,1000],["2018-11-12",5129.77,5129.77,5129.77,5129.77,1000],["2018-11-13",4719.39,4719.39,4719.39,4719.39,500],["2018-11-14",4719.39,4719.39,4719.39,4719.39,0],["2018-11-15",4052.52,4873.28,4052.52,4873.28,200],["2018-11-16",4668.09,5129.77,4668.09,5129.77,10300],["2018-11-19",5386.26,5386.26,5386.26,5386.26,100],["2018-11-20",5899.24,5899.24,5899.24,5899.24,200],["2018-11-21",5027.18,5078.47,5027.18,5078.47,200],["2018-11-22",5745.34,5745.34,5027.18,5232.37,4600],["2018-11-23",5642.75,5642.75,5642.75,5642.75,100],["2018-11-26",4821.99,5591.45,4821.99,5591.45,400],["2018-11-27",5540.15,5540.15,5540.15,5540.15,200],["2018-11-28",4770.69,4975.88,4770.69,4975.88,600],["2018-11-29",4924.58,4924.58,4924.58,4924.58,0],["2018-11-30",4924.58,4924.58,4924.58,4924.58,0],["2018-12-03",4411.6,4411.6,4411.6,4411.6,100],["2018-12-04",4821.99,4975.88,4821.99,4975.88,200],["2018-12-05",4924.58,4924.58,4924.58,4924.58,0],["2018-12-06",4924.58,4924.58,4924.58,4924.58,0],["2018-12-07",4924.58,4924.58,4924.58,4924.58,100],["2018-12-10",4924.58,4924.58,4924.58,4924.58,1000],["2018-12-11",4924.58,4924.58,4924.58,4924.58,1000],["2018-12-12",4924.58,4924.58,4924.58,4924.58,1000],["2018-12-13",4924.58,4924.58,4924.58,4924.58,1000],["2018-12-14",4924.58,4924.58,4924.58,4924.58,100],["2018-12-17",4924.58,4924.58,4924.58,4924.58,0],["2018-12-18",4924.58,4924.58,4924.58,4924.58,0],["2018-12-19",4975.88,4975.88,4924.58,4924.58,7900],["2018-12-20",4975.88,5488.86,4924.58,4924.58,1600],["2018-12-21",4975.88,4975.88,4975.88,4975.88,0],["2018-12-24",4411.6,4411.6,4411.6,4411.6,100],["2018-12-25",4411.6,4411.6,4411.6,4411.6,0],["2018-12-26",4155.11,4155.11,4155.11,4155.11,100],["2018-12-27",4770.69,4770.69,4770.69,4770.69,100],["2018-12-28",4257.71,4257.71,4257.71,4257.71,100],["2019-01-02",4360.31,4360.31,4360.31,4360.31,3800],["2019-01-03",4360.31,4360.31,4360.31,4360.31,0],["2019-01-04",4360.31,4360.31,4360.31,4360.31,0],["2019-01-07",4360.31,4360.31,4360.31,4360.31,0],["2019-01-08",4360.31,4360.31,4360.31,4360.31,0],["2019-01-09",4616.79,4616.79,4616.79,4616.79,400],["2019-01-10",4821.99,5232.37,4821.99,5232.37,8200],["2019-01-11",4873.28,4873.28,4873.28,4873.28,0],["2019-01-14",4257.71,4257.71,4257.71,4257.71,100],["2019-01-15",4257.71,4257.71,4257.71,4257.71,0],["2019-01-16",4873.28,4873.28,4873.28,4873.28,100],["2019-01-17",4155.11,4155.11,4155.11,4155.11,100],["2019-01-18",4770.69,4770.69,4770.69,4770.69,100],["2019-01-21",4360.31,4360.31,4360.31,4360.31,100],["2019-01-22",4360.31,4360.31,4360.31,4360.31,0],["2019-01-23",4668.09,4668.09,4411.6,4411.6,200],["2019-01-24",5181.07,5181.07,5181.07,5181.07,100],["2019-01-25",4462.9,5078.47,4462.9,4462.9,300],["2019-01-28",4668.09,4668.09,4668.09,4668.09,300],["2019-01-29",4668.09,4668.09,4668.09,4668.09,0],["2019-01-30",4668.09,4668.09,4668.09,4668.09,100],["2019-01-31",4873.28,4873.28,4873.28,4873.28,1000],["2019-02-01",4873.28,4873.28,4873.28,4873.28,100],["2019-02-11",4257.71,4873.28,4257.71,4873.28,200],["2019-02-12",4309.01,5232.37,4309.01,5232.37,1500],["2019-02-13",5283.66,5283.66,5232.37,5232.37,11300],["2019-02-14",4514.2,4616.79,4514.2,4616.79,200],["2019-02-15",5027.18,5027.18,5027.18,5027.18,100],["2019-02-18",5232.37,5334.96,5078.47,5078.47,2900],["2019-02-19",5078.47,5283.66,5078.47,5232.37,1900],["2019-02-20",5232.37,5232.37,5232.37,5232.37,600],["2019-02-21",5232.37,5232.37,5232.37,5232.37,0],["2019-02-22",5078.47,5078.47,4514.2,4514.2,500],["2019-02-25",4719.39,4719.39,4719.39,4719.39,0],["2019-02-26",4719.39,4719.39,4719.39,4719.39,0],["2019-02-27",4719.39,4719.39,4719.39,4719.39,0],["2019-02-28",4719.39,4719.39,4719.39,4719.39,0],["2019-03-01",5232.37,5232.37,5129.77,5129.77,2100],["2019-03-04",5386.26,5386.26,5129.77,5129.77,200],["2019-03-05",4616.79,5232.37,4616.79,5232.37,200],["2019-03-06",5181.07,5181.07,5181.07,5181.07,100],["2019-03-07",4668.09,5181.07,4668.09,5181.07,200],["2019-03-08",5232.37,5232.37,5181.07,5181.07,3500],["2019-03-11",5232.37,5642.75,5181.07,5181.07,4600],["2019-03-12",5232.37,5591.45,5232.37,5591.45,2000],["2019-03-13",5642.75,5899.24,5591.45,5591.45,6200],["2019-03-14",5642.75,5642.75,5642.75,5642.75,800],["2019-03-15",4821.99,5642.75,4821.99,5642.75,200],["2019-03-18",5899.24,5899.24,4924.58,4924.58,700],["2019-03-19",5078.47,5078.47,5078.47,5078.47,0],["2019-03-20",5334.96,5334.96,5334.96,5334.96,1300],["2019-03-21",5642.75,5642.75,5642.75,5642.75,1000],["2019-03-22",4821.99,5642.75,4821.99,5642.75,200],["2019-03-25",4462.9,5232.37,4462.9,5232.37,900],["2019-03-26",5591.45,5591.45,5591.45,5591.45,900],["2019-03-27",4821.99,5488.86,4821.99,5488.86,200],["2019-03-28",4616.79,5129.77,4616.79,5129.77,300],["2019-03-29",4975.88,4975.88,4975.88,4975.88,5000],["2019-04-01",4975.88,4975.88,4975.88,4975.88,0],["2019-04-02",5386.26,5386.26,5386.26,5386.26,100],["2019-04-03",4770.69,5334.96,4770.69,5334.96,200],["2019-04-04",5232.37,5232.37,5232.37,5232.37,1100],["2019-04-05",4462.9,5232.37,4462.9,5232.37,200],["2019-04-08",5232.37,5386.26,4873.28,4873.28,1000],["2019-04-09",5129.77,5129.77,5129.77,5129.77,0],["2019-04-10",5129.77,5129.77,5129.77,5129.77,0],["2019-04-11",5232.37,5232.37,5232.37,5232.37,500],["2019-04-12",5591.45,5591.45,5591.45,5591.45,100],["2019-04-16",5642.75,5796.64,5642.75,5796.64,2000],["2019-04-17",4975.88,4975.88,4975.88,4975.88,100],["2019-04-18",5129.77,5129.77,5129.77,5129.77,2100],["2019-04-19",5129.77,5283.66,5129.77,5283.66,13300],["2019-04-22",5232.37,5283.66,5232.37,5283.66,900],["2019-04-23",5283.66,5283.66,5283.66,5283.66,100],["2019-04-24",4514.2,4514.2,4514.2,4514.2,100],["2019-04-25",5181.07,5181.07,5181.07,5181.07,100],["2019-04-26",4668.09,5129.77,4668.09,5129.77,1000],["2019-05-02",5129.77,5129.77,5129.77,5129.77,1200],["2019-05-03",4360.31,4360.31,4360.31,4360.31,100],["2019-05-06",4360.31,4360.31,4360.31,4360.31,0],["2019-05-07",4975.88,4975.88,4975.88,4975.88,100],["2019-05-08",4975.88,4975.88,4975.88,4975.88,0],["2019-05-09",5129.77,5129.77,5129.77,5129.77,100],["2019-05-10",5129.77,5129.77,5129.77,5129.77,0],["2019-05-13",4360.31,4873.28,4360.31,4873.28,3100],["2019-05-14",4873.28,4873.28,4873.28,4873.28,0],["2019-05-15",4565.5,4565.5,4565.5,4565.5,100],["2019-05-16",4565.5,4565.5,4565.5,4565.5,0],["2019-05-17",4565.5,4565.5,4565.5,4565.5,0],["2019-05-20",5232.37,5232.37,5232.37,5232.37,100],["2019-05-21",4668.09,4668.09,4668.09,4668.09,100],["2019-05-22",4668.09,4668.09,4668.09,4668.09,0],["2019-05-23",4668.09,4668.09,4668.09,4668.09,0],["2019-05-24",4668.09,4668.09,4668.09,4668.09,0],["2019-05-27",4668.09,4668.09,4668.09,4668.09,0],["2019-05-28",4668.09,4668.09,4668.09,4668.09,0],["2019-05-29",4975.88,4975.88,4975.88,4975.88,100],["2019-05-30",4975.88,4975.88,4975.88,4975.88,1000],["2019-05-31",4411.6,4411.6,4411.6,4411.6,100],["2019-06-03",4411.6,4411.6,4411.6,4411.6,0],["2019-06-04",4411.6,4411.6,4411.6,4411.6,0],["2019-06-05",4411.6,4411.6,4411.6,4411.6,0],["2019-06-06",4411.6,4411.6,4411.6,4411.6,0],["2019-06-07",4411.6,4411.6,4411.6,4411.6,1000],["2019-06-10",4411.6,4411.6,4411.6,4411.6,100],["2019-06-11",4411.6,4411.6,4411.6,4411.6,0],["2019-06-12",4411.6,4411.6,4411.6,4411.6,0],["2019-06-13",4411.6,4411.6,4411.6,4411.6,0],["2019-06-14",4411.6,4411.6,4411.6,4411.6,0],["2019-06-17",4411.6,4411.6,4411.6,4411.6,0],["2019-06-18",4411.6,4514.2,4411.6,4514.2,700],["2019-06-19",4411.6,4411.6,4411.6,4411.6,0],["2019-06-20",4411.6,4411.6,4411.6,4411.6,0],["2019-06-21",5027.18,5027.18,5027.18,5027.18,9000],["2019-06-24",4309.01,4309.01,4309.01,4309.01,100],["2019-06-25",4309.01,4309.01,4309.01,4309.01,0],["2019-06-26",4309.01,4309.01,4309.01,4309.01,0],["2019-06-27",4770.69,4770.69,4411.6,4411.6,1100],["2019-06-28",4462.9,4462.9,4462.9,4462.9,0],["2019-07-01",4462.9,4462.9,4462.9,4462.9,0],["2019-07-02",4411.6,4411.6,4411.6,4411.6,1000],["2019-07-03",4411.6,4411.6,4411.6,4411.6,0],["2019-07-04",4411.6,4411.6,4411.6,4411.6,0],["2019-07-05",4411.6,4411.6,4411.6,4411.6,0],["2019-07-08",4411.6,4411.6,4411.6,4411.6,0],["2019-07-09",4411.6,4411.6,4411.6,4411.6,0],["2019-07-10",4411.6,4411.6,4411.6,4411.6,0],["2019-07-11",4411.6,4411.6,4411.6,4411.6,0],["2019-07-12",4411.6,4411.6,4411.6,4411.6,0],["2019-07-15",4411.6,4411.6,4411.6,4411.6,0],["2019-07-16",5027.18,5027.18,5027.18,5027.18,100],["2019-07-17",4411.6,4411.6,4411.6,4411.6,100],["2019-07-18",5027.18,5027.18,4616.79,4616.79,1800],["2019-07-19",4616.79,4616.79,4616.79,4616.79,0],["2019-07-22",4616.79,4616.79,4616.79,4616.79,0],["2019-07-23",4616.79,4616.79,4616.79,4616.79,0],["2019-07-24",4616.79,4616.79,4616.79,4616.79,0],["2019-07-25",4616.79,4616.79,4616.79,4616.79,0],["2019-07-26",4616.79,4616.79,4616.79,4616.79,0],["2019-07-29",4616.79,4616.79,4616.79,4616.79,5000],["2019-07-30",4616.79,4616.79,4616.79,4616.79,0],["2019-07-31",4616.79,4616.79,4616.79,4616.79,0],["2019-08-01",4873.28,4873.28,4873.28,4873.28,11500],["2019-08-02",4616.79,4616.79,4616.79,4616.79,300],["2019-08-05",4616.79,4616.79,4616.79,4616.79,0],["2019-08-06",4616.79,4616.79,4616.79,4616.79,1000],["2019-08-07",4616.79,4616.79,4616.79,4616.79,1000],["2019-08-08",4616.79,4616.79,4616.79,4616.79,300],["2019-08-09",3949.92,4616.79,3949.92,4616.79,2300],["2019-08-12",4565.5,4565.5,4565.5,4565.5,0],["2019-08-13",3949.92,4616.79,3949.92,4616.79,600],["2019-08-14",4616.79,4616.79,4616.79,4616.79,1200],["2019-08-15",3949.92,3949.92,3949.92,3949.92,100],["2019-08-16",4514.2,4514.2,4514.2,4514.2,100],["2019-08-19",4821.99,4821.99,4821.99,4821.99,200],["2019-08-20",4821.99,4821.99,4770.69,4770.69,1700],["2019-08-21",4821.99,4821.99,4770.69,4770.69,4900],["2019-08-22",4821.99,4821.99,4821.99,4821.99,1000],["2019-08-23",4719.39,4719.39,4719.39,4719.39,3000],["2019-08-26",4719.39,4719.39,4719.39,4719.39,0],["2019-08-27",4719.39,4719.39,4719.39,4719.39,0],["2019-08-28",4873.28,4873.28,4873.28,4873.28,3700],["2019-08-29",4873.28,4873.28,4873.28,4873.28,0],["2019-08-30",4873.28,4873.28,4873.28,4873.28,0],["2019-09-03",4873.28,4873.28,4873.28,4873.28,2000],["2019-09-04",4873.28,4873.28,4821.99,4873.28,3000],["2019-09-05",4868.15,4868.15,4868.15,4868.15,0],["2019-09-06",4868.15,4868.15,4868.15,4868.15,0],["2019-09-09",4868.15,4868.15,4868.15,4868.15,5300],["2019-09-10",4425.59,4425.59,4425.59,4425.59,300],["2019-09-11",4425.59,4425.59,4425.59,4425.59,700],["2019-09-12",4425.59,4425.59,4425.59,4425.59,0],["2019-09-13",4757.51,4757.51,4757.51,4757.51,4200],["2019-09-16",4757.51,4757.51,4757.51,4757.51,100],["2019-09-17",4757.51,4757.51,4757.51,4757.51,0],["2019-09-18",4536.23,4702.19,4536.23,4702.19,2500],["2019-09-19",4702.19,4702.19,4646.87,4646.87,1400],["2019-09-20",4591.55,4591.55,4591.55,4591.55,4700],["2019-09-23",4591.55,4591.55,4591.55,4591.55,0],["2019-09-24",4591.55,4591.55,4591.55,4591.55,2000],["2019-09-25",4591.55,4591.55,4591.55,4591.55,500],["2019-09-26",4591.55,4591.55,4591.55,4591.55,0],["2019-09-27",4591.55,4591.55,4591.55,4591.55,0],["2019-09-30",4591.55,4591.55,4591.55,4591.55,0],["2019-10-01",4591.55,4591.55,4591.55,4591.55,0],["2019-10-02",4646.87,4646.87,4646.87,4646.87,1000],["2019-10-03",4702.19,4702.19,4702.19,4702.19,2000],["2019-10-04",4702.19,4702.19,4702.19,4702.19,0],["2019-10-07",4978.79,4978.79,4978.79,4978.79,100],["2019-10-08",4978.79,4978.79,4978.79,4978.79,12200],["2019-10-09",4978.79,4978.79,4978.79,4978.79,0],["2019-10-10",4978.79,4978.79,4978.79,4978.79,0],["2019-10-11",4978.79,4978.79,4978.79,4978.79,0],["2019-10-14",4978.79,4978.79,4978.79,4978.79,0],["2019-10-15",4978.79,4978.79,4978.79,4978.79,0],["2019-10-16",4978.79,4978.79,4978.79,4978.79,0],["2019-10-17",4978.79,4978.79,4978.79,4978.79,0],["2019-10-18",4978.79,4978.79,4978.79,4978.79,0],["2019-10-21",4978.79,4978.79,4978.79,4978.79,900],["2019-10-22",4978.79,4978.79,4978.79,4978.79,0],["2019-10-23",4978.79,4978.79,4978.79,4978.79,0],["2019-10-24",4978.79,4978.79,4978.79,4978.79,0],["2019-10-25",4978.79,4978.79,4978.79,4978.79,0],["2019-10-28",4978.79,4978.79,4978.79,4978.79,0],["2019-10-29",4978.79,4978.79,4978.79,4978.79,0],["2019-10-30",4978.79,4978.79,4978.79,4978.79,0],["2019-10-31",4978.79,4978.79,4978.79,4978.79,0],["2019-11-01",4978.79,4978.79,4978.79,4978.79,100],["2019-11-04",4978.79,4978.79,4978.79,4978.79,900],["2019-11-05",4978.79,4978.79,4978.79,4978.79,0],["2019-11-06",4978.79,4978.79,4978.79,4978.79,0],["2019-11-07",5034.11,5034.11,5034.11,5034.11,100],["2019-11-08",5034.11,5034.11,5034.11,5034.11,0],["2019-11-11",5034.11,5034.11,5034.11,5034.11,0],["2019-11-12",5034.11,5034.11,5034.11,5034.11,0],["2019-11-13",5034.11,5034.11,5034.11,5034.11,0],["2019-11-14",5034.11,5034.11,5034.11,5034.11,0],["2019-11-15",5034.11,5034.11,5034.11,5034.11,0],["2019-11-18",5034.11,5034.11,5034.11,5034.11,0],["2019-11-19",5034.11,5034.11,5034.11,5034.11,0],["2019-11-20",5034.11,5034.11,5034.11,5034.11,0],["2019-11-21",5034.11,5034.11,5034.11,5034.11,0],["2019-11-22",5034.11,5034.11,5034.11,5034.11,0],["2019-11-25",5034.11,5034.11,5034.11,5034.11,0],["2019-11-26",5034.11,5034.11,5034.11,5034.11,0],["2019-11-27",5034.11,5034.11,5034.11,5034.11,0],["2019-11-28",5034.11,5034.11,5034.11,5034.11,0],["2019-11-29",5034.11,5034.11,5034.11,5034.11,0],["2019-12-02",5034.11,5034.11,5034.11,5034.11,0],["2019-12-03",5034.11,5034.11,5034.11,5034.11,0],["2019-12-04",5034.11,5034.11,5034.11,5034.11,0],["2019-12-05",5034.11,5034.11,5034.11,5034.11,0],["2019-12-06",5034.11,5034.11,5034.11,5034.11,0],["2019-12-09",5034.11,5034.11,5034.11,5034.11,0],["2019-12-10",5034.11,5034.11,5034.11,5034.11,0],["2019-12-11",5034.11,5034.11,5034.11,5034.11,0],["2019-12-12",5034.11,5034.11,5034.11,5034.11,0],["2019-12-13",5034.11,5034.11,5034.11,5034.11,0],["2019-12-16",5034.11,5034.11,5034.11,5034.11,0],["2019-12-17",5034.11,5034.11,5034.11,5034.11,0],["2019-12-18",5034.11,5034.11,5034.11,5034.11,0],["2019-12-19",5034.11,5034.11,5034.11,5034.11,0],["2019-12-20",5034.11,5034.11,5034.11,5034.11,0],["2019-12-23",5034.11,5034.11,5034.11,5034.11,0],["2019-12-24",5034.11,5034.11,5034.11,5034.11,0],["2019-12-25",5034.11,5034.11,5034.11,5034.11,0],["2019-12-26",5034.11,5034.11,5034.11,5034.11,0],["2019-12-27",5034.11,5034.11,5034.11,5034.11,0],["2019-12-30",5034.11,5034.11,5034.11,5034.11,0],["2019-12-31",5034.11,5034.11,5034.11,5034.11,0],["2020-01-02",5034.11,5034.11,5034.11,5034.11,0],["2020-01-03",5034.11,5034.11,5034.11,5034.11,0],["2020-01-06",3042.6,5255.39,3042.6,5255.39,200],["2020-01-07",4702.19,4702.19,4702.19,4702.19,2000],["2020-01-08",5255.39,5255.39,5255.39,5255.39,100],["2020-01-09",4480.91,4480.91,4480.91,4480.91,100],["2020-01-10",4480.91,4480.91,4480.91,4480.91,0],["2020-01-13",3872.39,4480.91,3872.39,4480.91,1800],["2020-01-14",4425.59,4425.59,4425.59,4425.59,0],["2020-01-15",3927.71,3927.71,3927.71,3927.71,100],["2020-01-16",4480.91,4480.91,4480.91,4480.91,100],["2020-01-17",4480.91,4480.91,4480.91,4480.91,0],["2020-01-20",3817.07,4923.47,3817.07,4923.47,600],["2020-01-21",4757.51,4757.51,4757.51,4757.51,0],["2020-01-22",4425.59,4425.59,4425.59,4425.59,100],["2020-01-30",4425.59,4425.59,4425.59,4425.59,400],["2020-01-31",4425.59,4425.59,4425.59,4425.59,1600],["2020-02-03",4425.59,4425.59,4148.99,4148.99,2600],["2020-02-04",4148.99,4148.99,4148.99,4148.99,8900],["2020-02-05",4702.19,4702.19,4702.19,4702.19,100],["2020-02-06",4148.99,4148.99,4148.99,4148.99,100],["2020-02-07",4148.99,4148.99,4148.99,4148.99,0],["2020-02-10",4148.99,4148.99,4148.99,4148.99,0],["2020-02-11",4148.99,4148.99,4148.99,4148.99,0],["2020-02-12",4148.99,4148.99,4148.99,4148.99,0],["2020-02-13",3540.47,4702.19,3540.47,4702.19,200],["2020-02-14",4148.99,4148.99,4148.99,4148.99,0],["2020-02-17",4148.99,4148.99,4148.99,4148.99,0],["2020-02-18",4314.95,4314.95,4314.95,4314.95,500],["2020-02-19",4314.95,4314.95,4314.95,4314.95,0],["2020-02-20",4314.95,4314.95,4314.95,4314.95,0],["2020-02-21",4314.95,4314.95,4314.95,4314.95,100],["2020-02-24",4314.95,4314.95,4314.95,4314.95,6400],["2020-02-25",3872.39,3872.39,3872.39,3872.39,100],["2020-02-26",3872.39,3872.39,3872.39,3872.39,0],["2020-02-27",3872.39,3872.39,3872.39,3872.39,0],["2020-02-28",3872.39,3872.39,3872.39,3872.39,0],["2020-03-02",3872.39,3872.39,3872.39,3872.39,0],["2020-03-03",3872.39,3872.39,3872.39,3872.39,0],["2020-03-04",3872.39,3872.39,3872.39,3872.39,0],["2020-03-05",4314.95,4314.95,4314.95,4314.95,300],["2020-03-06",3706.43,3706.43,3706.43,3706.43,100],["2020-03-09",3706.43,3706.43,3706.43,3706.43,0],["2020-03-10",3706.43,3706.43,3706.43,3706.43,0],["2020-03-11",4259.63,4259.63,4259.63,4259.63,100],["2020-03-12",3651.11,3651.11,3651.11,3651.11,100],["2020-03-13",3208.56,3208.56,3208.56,3208.56,100],["2020-03-16",3208.56,3208.56,3208.56,3208.56,0],["2020-03-17",3651.11,3651.11,3651.11,3651.11,100],["2020-03-18",3208.56,4148.99,3208.56,4148.99,300],["2020-03-19",3208.56,3208.56,3208.56,3208.56,100],["2020-03-20",3208.56,3208.56,3208.56,3208.56,0],["2020-03-23",3042.6,3042.6,3042.6,3042.6,1100],["2020-03-24",3042.6,3042.6,3042.6,3042.6,0],["2020-03-25",3042.6,3042.6,3042.6,3042.6,0],["2020-03-26",3042.6,3042.6,3042.6,3042.6,0],["2020-03-27",3042.6,3042.6,3042.6,3042.6,0],["2020-03-30",3042.6,3042.6,3042.6,3042.6,0],["2020-03-31",3042.6,3042.6,3042.6,3042.6,0],["2020-04-01",3042.6,3042.6,3042.6,3042.6,0],["2020-04-03",3485.15,3485.15,3485.15,3485.15,100],["2020-04-06",2987.28,2987.28,2987.28,2987.28,100],["2020-04-07",3429.84,3429.84,3429.84,3429.84,100],["2020-04-08",2987.28,3927.71,2987.28,3927.71,900],["2020-04-09",3374.52,4314.95,3374.52,4314.95,200],["2020-04-10",3429.84,4425.59,3429.84,4425.59,2800],["2020-04-13",3817.07,4923.47,3817.07,4923.47,200],["2020-04-14",3817.07,4646.87,3817.07,4646.87,500],["2020-04-15",3817.07,4591.55,3817.07,4591.55,400],["2020-04-16",3872.39,3872.39,3872.39,3872.39,100],["2020-04-17",3872.39,4425.59,3872.39,4425.59,13400],["2020-04-20",4812.83,4812.83,4425.59,4425.59,13100],["2020-04-21",4425.59,4425.59,4425.59,4425.59,2400],["2020-04-22",3817.07,4757.51,3817.07,4646.87,700],["2020-04-23",3927.71,4425.59,3927.71,4425.59,200],["2020-04-24",3872.39,3872.39,3872.39,3872.39,100],["2020-04-27",3872.39,3872.39,3872.39,3872.39,0],["2020-04-28",3374.52,3374.52,3374.52,3374.52,100],["2020-04-29",3872.39,3872.39,3872.39,3872.39,9500],["2020-05-04",3872.39,3872.39,3872.39,3872.39,0],["2020-05-05",3540.47,3540.47,3540.47,3540.47,100],["2020-05-06",3872.39,4038.35,3872.39,4038.35,900],["2020-05-07",3872.39,3872.39,3872.39,3872.39,0],["2020-05-08",4425.59,4425.59,4425.59,4425.59,100],["2020-05-11",4868.15,4868.15,4148.99,4148.99,200],["2020-05-12",4536.23,4536.23,4536.23,4536.23,0],["2020-05-13",4536.23,4536.23,4536.23,4536.23,0],["2020-05-14",5200.07,5200.07,5200.07,5200.07,100],["2020-05-15",4425.59,4536.23,4425.59,4425.59,2600],["2020-05-18",4425.59,4425.59,4425.59,4425.59,0],["2020-05-19",4425.59,4425.59,4425.59,4425.59,0],["2020-05-20",4425.59,4425.59,4425.59,4425.59,0],["2020-05-21",4204.31,4204.31,3983.03,3983.03,5100],["2020-05-22",4591.55,4591.55,4591.55,4591.55,9600],["2020-05-25",4591.55,4591.55,4591.55,4591.55,5100],["2020-05-26",4591.55,4591.55,4591.55,4591.55,0],["2020-05-27",4536.23,4536.23,4480.91,4536.23,3400],["2020-05-28",4536.23,4591.55,4536.23,4591.55,9400],["2020-05-29",4591.55,4591.55,4591.55,4591.55,4700],["2020-06-01",4536.23,4536.23,4536.23,4536.23,4100],["2020-06-02",4425.59,4536.23,4425.59,4536.23,5200],["2020-06-03",4536.23,4536.23,4370.27,4370.27,2200],["2020-06-04",4536.23,4536.23,4370.27,4370.27,1800],["2020-06-05",4480.91,4536.23,4480.91,4536.23,2500],["2020-06-08",4480.91,4480.91,4480.91,4480.91,1000],["2020-06-09",4480.91,4480.91,4480.91,4480.91,1300],["2020-06-10",4536.23,4536.23,4536.23,4536.23,1300],["2020-06-11",4536.23,4536.23,4536.23,4536.23,1500],["2020-06-12",4536.23,4536.23,4536.23,4536.23,1700],["2020-06-15",4536.23,4536.23,4480.91,4480.91,16000],["2020-06-16",4480.91,4480.91,4480.91,4480.91,7900],["2020-06-17",5144.75,5144.75,4536.23,4591.55,700],["2020-06-18",4646.87,4646.87,4646.87,4646.87,0],["2020-06-19",4646.87,4646.87,4646.87,4646.87,0],["2020-06-22",4259.63,4259.63,4259.63,4259.63,600],["2020-06-23",4868.15,4868.15,4646.87,4646.87,6700],["2020-06-24",4646.87,4646.87,4646.87,4646.87,0],["2020-06-25",4646.87,4646.87,4646.87,4646.87,400],["2020-06-26",4148.99,4425.59,4148.99,4425.59,6100],["2020-06-29",4425.59,4425.59,4425.59,4425.59,2900],["2020-06-30",5089.43,5089.43,3872.39,3872.39,200],["2020-07-01",5144.75,5144.75,3927.71,3927.71,200],["2020-07-02",5200.07,5200.07,4038.35,4038.35,200],["2020-07-03",5310.71,5310.71,5310.71,5310.71,100],["2020-07-06",4536.23,4536.23,4536.23,4536.23,100],["2020-07-07",4536.23,4536.23,4536.23,4536.23,0],["2020-07-08",5200.07,5200.07,5200.07,5200.07,100],["2020-07-09",4425.59,4425.59,4425.59,4425.59,200],["2020-07-10",5089.43,5089.43,4702.19,4702.19,200],["2020-07-13",4425.59,4978.79,4425.59,4978.79,11000],["2020-07-14",5642.63,5642.63,5531.99,5531.99,200],["2020-07-15",4757.51,4757.51,4757.51,4757.51,100],["2020-07-16",4757.51,4757.51,4757.51,4757.51,0],["2020-07-17",5421.35,5421.35,4978.79,4978.79,300],["2020-07-20",4536.23,4536.23,4536.23,4536.23,100],["2020-07-21",5200.07,5200.07,5200.07,5200.07,100],["2020-07-22",5200.07,5200.07,5200.07,5200.07,1000],["2020-07-23",4536.23,4536.23,4536.23,4536.23,100],["2020-07-24",5200.07,5200.07,4536.23,4536.23,2800],["2020-07-27",5200.07,5200.07,4536.23,4536.23,1000],["2020-07-28",5200.07,5200.07,5200.07,5200.07,100],["2020-07-29",5200.07,5200.07,5200.07,5200.07,100],["2020-07-30",5200.07,5200.07,5200.07,5200.07,0],["2020-07-31",5200.07,5200.07,5200.07,5200.07,0],["2020-08-03",5200.07,5200.07,5200.07,5200.07,0],["2020-08-04",4480.91,4591.55,4425.59,4591.55,900],["2020-08-05",4536.23,4536.23,4536.23,4536.23,0],["2020-08-06",5200.07,5200.07,5200.07,5200.07,100],["2020-08-07",5200.07,5200.07,5200.07,5200.07,0],["2020-08-10",4978.79,4978.79,4978.79,4978.79,1000],["2020-08-11",4923.47,4923.47,4923.47,4923.47,200],["2020-08-12",4923.47,4923.47,4923.47,4923.47,0],["2020-08-13",4923.47,4923.47,4923.47,4923.47,0],["2020-08-14",4923.47,4923.47,4923.47,4923.47,100],["2020-08-17",4923.47,4923.47,4923.47,4923.47,600],["2020-08-18",4923.47,4923.47,4923.47,4923.47,0],["2020-08-19",5200.07,5200.07,5144.75,5144.75,600],["2020-08-20",4978.79,4978.79,4978.79,4978.79,1000],["2020-08-21",4978.79,4978.79,4978.79,4978.79,1000],["2020-08-24",4978.79,4978.79,4978.79,4978.79,0],["2020-08-25",4978.79,4978.79,4978.79,4978.79,0],["2020-08-26",4978.79,4978.79,4978.79,4978.79,0],["2020-08-27",4978.79,4978.79,4978.79,4978.79,0],["2020-08-28",4978.79,4978.79,4978.79,4978.79,0],["2020-08-31",4978.79,4978.79,4978.79,4978.79,0],["2020-09-01",4978.79,4978.79,4978.79,4978.79,0],["2020-09-03",4978.79,4978.79,4978.79,4978.79,6000],["2020-09-04",4978.79,5144.75,4978.79,5034.11,15400],["2020-09-07",4978.79,4978.79,4978.79,4978.79,9700],["2020-09-08",4923.47,4978.79,4923.47,4978.79,2100],["2020-09-09",4923.47,4978.79,4923.47,4978.79,2300],["2020-09-10",4978.79,5200.07,4978.79,5200.07,17700],["2020-09-11",5089.43,5697.95,5089.43,5697.95,24900],["2020-09-14",5531.99,5697.95,5531.99,5531.99,4800],["2020-09-15",5531.99,5531.99,5421.35,5476.67,6800],["2020-09-16",5476.67,5808.59,5476.67,5531.99,31300],["2020-09-17",5531.99,5808.59,5531.99,5808.59,47600],["2020-09-18",5808.59,6417.11,5753.27,6306.47,44800],["2020-09-21",6306.47,6361.79,6195.83,6195.83,44300],["2020-09-22",6085.19,6085.19,5808.59,5808.59,15700],["2020-09-23",5808.59,5808.59,5697.95,5808.59,22200],["2020-09-24",5808.59,5808.59,5697.95,5753.27,8500],["2020-09-25",5753.27,5753.27,5697.95,5697.95,4100],["2020-09-28",5753.27,5753.27,5697.95,5697.95,8900],["2020-09-29",5757.31,5876.01,5638.6,5876.01,17400],["2020-09-30",5816.66,5816.66,5757.31,5757.31,7200],["2020-10-01",5697.95,5757.31,5460.54,5757.31,7400],["2020-10-02",5638.6,5638.6,5401.18,5401.18,14700],["2020-10-05",5519.89,5519.89,5401.18,5460.54,4900],["2020-10-06",5460.54,5519.89,5460.54,5519.89,32300],["2020-10-07",5519.89,5519.89,5460.54,5519.89,11300],["2020-10-08",5519.89,5638.6,5519.89,5638.6,12000],["2020-10-09",5638.6,5638.6,5638.6,5638.6,100],["2020-10-12",6469.55,6469.55,6469.55,6469.55,100],["2020-10-13",5638.6,5935.37,5638.6,5935.37,200],["2020-10-14",5816.66,5816.66,5816.66,5816.66,1000],["2020-10-15",5638.6,5638.6,5638.6,5638.6,700],["2020-10-16",5638.6,5697.95,5638.6,5697.95,400],["2020-10-19",5638.6,5638.6,5638.6,5638.6,200],["2020-10-20",5697.95,5935.37,5638.6,5757.31,13300],["2020-10-21",5757.31,6054.07,5757.31,6054.07,12100],["2020-10-22",5935.37,5994.72,5935.37,5994.72,3500],["2020-10-23",5757.31,5935.37,5757.31,5935.37,3700],["2020-10-26",5876.01,6232.13,5876.01,6054.07,32400],["2020-10-27",6054.07,6054.07,5994.72,5994.72,20700],["2020-10-28",6054.07,6054.07,5935.37,5935.37,200],["2020-10-29",5816.66,6054.07,5757.31,5994.72,7200],["2020-10-30",5935.37,5935.37,5816.66,5816.66,3300],["2020-11-02",5816.66,5876.01,5816.66,5816.66,9400],["2020-11-03",5816.66,5816.66,5816.66,5816.66,24100],["2020-11-04",5757.31,5757.31,5757.31,5757.31,2700],["2020-11-05",5757.31,5757.31,5757.31,5757.31,14200],["2020-11-06",5757.31,5757.31,5757.31,5757.31,14700],["2020-11-09",6469.55,6469.55,5757.31,5935.37,10400],["2020-11-10",5876.01,5876.01,5816.66,5876.01,8200],["2020-11-11",5816.66,6528.9,5816.66,6113.43,27200],["2020-11-12",5994.72,6054.07,5935.37,5935.37,12400],["2020-11-13",5876.01,5994.72,5816.66,5994.72,23600],["2020-11-16",5935.37,6113.43,5876.01,5935.37,25600],["2020-11-17",5935.37,6054.07,5876.01,6054.07,28200],["2020-11-18",5994.72,6825.67,5935.37,6825.67,650000],["2020-11-19",7597.27,7775.33,7597.27,7775.33,56900],["2020-11-20",8843.7,8843.7,7597.27,7656.62,94200],["2020-11-23",7953.39,8012.74,7241.15,7894.04,192000],["2020-11-24",7894.04,8012.74,7419.21,7894.04,101700],["2020-11-25",8012.74,8190.81,7894.04,8012.74,55700],["2020-11-26",8072.1,8190.81,7834.68,7953.39,93800],["2020-11-27",7894.04,8250.16,7894.04,8250.16,60300],["2020-11-30",8428.22,8428.22,7834.68,8072.1,99400],["2020-12-01",8072.1,8131.45,7953.39,8012.74,136600],["2020-12-02",8012.74,8546.93,7953.39,8309.51,99300],["2020-12-03",8487.57,8903.05,8487.57,8724.99,48400],["2020-12-04",8665.63,8724.99,8487.57,8487.57,20800],["2020-12-07",8487.57,8606.28,8250.16,8606.28,28300],["2020-12-08",8724.99,9021.76,8724.99,8724.99,69700],["2020-12-09",8784.34,9377.88,8784.34,9081.11,115400],["2020-12-10",9140.46,9377.88,8309.51,8487.57,190600],["2020-12-11",8665.63,8843.7,8546.93,8665.63,51200],["2020-12-14",8784.34,8962.4,8724.99,8724.99,52700],["2020-12-15",8903.05,8903.05,8606.28,8843.7,100600],["2020-12-16",8724.99,10030.77,8724.99,9615.29,342800],["2020-12-17",9615.29,10624.31,9615.29,10327.54,255600],["2020-12-18",10208.83,10802.37,10149.48,10268.18,28800],["2020-12-21",10268.18,10446.24,10090.12,10327.54,177000],["2020-12-22",10327.54,10743.01,10149.48,10505.6,134800],["2020-12-23",10505.6,10505.6,10090.12,10090.12,115700],["2020-12-24",10090.12,10090.12,9377.88,9674.65,175600],["2020-12-25",9852.71,10386.89,9674.65,10090.12,104600],["2020-12-28",10030.77,10564.95,9793.35,10268.18,188400],["2020-12-29",10327.54,10564.95,10090.12,10327.54,180300],["2020-12-30",10446.24,10446.24,10090.12,10268.18,104400],["2020-12-31",10268.18,10327.54,10030.77,10090.12,84300],["2021-01-04",10149.48,10149.48,9793.35,9971.42,106200],["2021-01-05",9971.42,10090.12,9852.71,10090.12,53000],["2021-01-06",10090.12,10268.18,9971.42,10090.12,79700],["2021-01-07",10208.83,11277.2,10030.77,11039.78,291200],["2021-01-08",11039.78,11455.26,10980.43,11277.2,200400],["2021-01-11",11277.2,12167.5,11277.2,11692.67,69400],["2021-01-12",11514.61,11514.61,10921.07,11158.49,131100],["2021-01-13",11336.55,11336.55,10861.72,11099.14,42200],["2021-01-14",11277.2,11277.2,10564.95,10980.43,66000],["2021-01-15",11158.49,11158.49,10802.37,11039.78,66900],["2021-01-18",11217.84,11217.84,10861.72,10921.07,78000],["2021-01-19",10743.01,10802.37,9318.53,9674.65,151600],["2021-01-20",9734.0,10090.12,8903.05,9912.06,50000],["2021-01-21",9971.42,10327.54,9615.29,10090.12,51100],["2021-01-22",10090.12,10268.18,9852.71,10090.12,39500],["2021-01-25",10090.12,10386.89,9971.42,10090.12,37400],["2021-01-26",10386.89,10386.89,9199.82,9674.65,81500],["2021-01-27",9734.0,9852.71,9199.82,9259.17,37900],["2021-01-28",9081.11,9081.11,8012.74,8012.74,102100],["2021-01-29",7715.98,8843.7,7715.98,8784.34,39900],["2021-02-01",8843.7,9081.11,8546.93,8606.28,20400],["2021-02-02",8962.4,8962.4,8309.51,8784.34,7000],["2021-02-03",8843.7,9793.35,8784.34,9555.94,137100],["2021-02-04",9793.35,9793.35,9437.23,9734.0,16900],["2021-02-05",9734.0,9793.35,9318.53,9615.29,23400],["2021-02-08",9615.29,9615.29,8131.45,9081.11,70000],["2021-02-09",9081.11,9318.53,9081.11,9199.82,21800],["2021-02-17",9377.88,10386.89,9377.88,10386.89,148300],["2021-02-18",10386.89,10683.66,10090.12,10268.18,118000],["2021-02-19",10208.83,10446.24,10030.77,10208.83,61200],["2021-02-22",10090.12,10208.83,9971.42,9971.42,55300],["2021-02-23",10090.12,10208.83,9971.42,10030.77,49200],["2021-02-24",9971.42,10090.12,9615.29,9793.35,82400],["2021-02-25",9734.0,10861.72,9734.0,10802.37,217600],["2021-02-26",10505.6,11277.2,10505.6,11039.78,147900],["2021-03-01",10921.07,11277.2,10921.07,11158.49,90300],["2021-03-02",11158.49,11158.49,10683.66,10921.07,124900],["2021-03-03",10861.72,10921.07,10624.31,10624.31,76200],["2021-03-04",10624.31,10802.37,9971.42,10683.66,129400],["2021-03-05",10802.37,11752.03,10802.37,11158.49,157200],["2021-03-08",11395.9,11870.73,11277.2,11514.61,182500],["2021-03-09",11573.96,11573.96,10980.43,11099.14,78300],["2021-03-10",10980.43,10980.43,10683.66,10743.01,52300],["2021-03-11",11217.84,11217.84,10564.95,10743.01,99300],["2021-03-12",10802.37,10802.37,10624.31,10624.31,30700],["2021-03-15",10683.66,10743.01,10505.6,10624.31,86500],["2021-03-16",10505.6,10624.31,10268.18,10564.95,84800],["2021-03-17",10386.89,10564.95,10386.89,10564.95,21700],["2021-03-18",10564.95,10624.31,10446.24,10505.6,22700],["2021-03-19",10446.24,10446.24,10030.77,10090.12,102800],["2021-03-22",10090.12,10446.24,10090.12,10386.89,35500],["2021-03-23",10386.89,10386.89,9912.06,10208.83,78200],["2021-03-24",9852.71,10090.12,8665.63,9852.71,66500],["2021-03-25",10030.77,10268.18,9734.0,9734.0,45700],["2021-03-26",9734.0,10090.12,9496.59,9971.42,30000],["2021-03-29",10090.12,10268.18,10090.12,10208.83,88600],["2021-03-30",10268.18,10268.18,9793.35,10149.48,10100],["2021-03-31",9793.35,10149.48,8665.63,10090.12,19000],["2021-04-01",10090.12,10386.89,10090.12,10327.54,57700],["2021-04-02",10327.54,10505.6,10149.48,10268.18,45000],["2021-04-05",10268.18,10268.18,10090.12,10090.12,23700],["2021-04-06",10090.12,10208.83,9912.06,10208.83,53500],["2021-04-07",10208.83,10386.89,10090.12,10208.83,22800],["2021-04-08",10208.83,10327.54,10090.12,10090.12,27200],["2021-04-09",10208.83,10386.89,10090.12,10327.54,78600],["2021-04-12",10327.54,10505.6,10149.48,10446.24,109700],["2021-04-13",10446.24,10505.6,10268.18,10327.54,119200],["2021-04-14",10386.89,10386.89,10208.83,10208.83,9000],["2021-04-15",10386.89,10386.89,10090.12,10090.12,42200],["2021-04-16",10090.12,10090.12,9496.59,9674.65,43500],["2021-04-19",9852.71,10030.77,9734.0,9971.42,44000],["2021-04-20",10386.89,10386.89,9793.35,9793.35,23300],["2021-04-22",10090.12,10090.12,9318.53,9496.59,15500],["2021-04-23",9437.23,9615.29,9081.11,9496.59,29500],["2021-04-26",9318.53,9437.23,8962.4,8962.4,25700],["2021-04-27",9496.59,9496.59,9140.46,9140.46,2200],["2021-04-28",9140.46,9140.46,8903.05,8903.05,21700],["2021-04-29",8903.05,9081.11,8903.05,9021.76,8700],["2021-05-04",8606.28,8784.34,8368.87,8665.63,49000],["2021-05-05",8665.63,8843.7,8368.87,8724.99,46500],["2021-05-06",8546.93,9081.11,8546.93,9081.11,35700],["2021-05-07",8843.7,8903.05,8784.34,8784.34,15400],["2021-05-10",8665.63,8784.34,8428.22,8724.99,16800],["2021-05-11",8606.28,8903.05,8606.28,8903.05,33600],["2021-05-12",8724.99,8843.7,8606.28,8843.7,52100],["2021-05-13",8843.7,8962.4,8784.34,8784.34,35600],["2021-05-14",8784.34,8843.7,8368.87,8724.99,6800],["2021-05-17",8487.57,8843.7,8487.57,8487.57,17200],["2021-05-18",8428.22,8546.93,8368.87,8428.22,25300],["2021-05-19",8428.22,8487.57,8190.81,8309.51,32600],["2021-05-20",8309.51,8309.51,8131.45,8131.45,24700],["2021-05-21",8190.81,8368.87,8012.74,8309.51,16200],["2021-05-24",7834.68,8546.93,7003.73,8131.45,44600],["2021-05-25",7715.98,8250.16,7715.98,8190.81,13500],["2021-05-26",8546.93,8546.93,8190.81,8428.22,11800],["2021-05-27",7834.68,9199.82,7834.68,8250.16,46100],["2021-05-28",8487.57,8606.28,8309.51,8487.57,15100],["2021-05-31",8309.51,8903.05,8190.81,8903.05,75800],["2021-06-01",8903.05,9199.82,8784.34,9021.76,51600],["2021-06-02",9081.11,9081.11,8903.05,9021.76,23400],["2021-06-03",9021.76,10208.83,8487.57,9674.65,167300],["2021-06-04",9615.29,10030.77,8962.4,10030.77,83200],["2021-06-07",10208.83,10327.54,9615.29,9971.42,54900],["2021-06-08",9615.29,9971.42,8903.05,9377.88,24600],["2021-06-09",8903.05,9377.88,8606.28,9199.82,83400],["2021-06-10",8784.34,9199.82,8784.34,8784.34,23300],["2021-06-11",8843.7,9140.46,8665.63,9021.76,18900],["2021-06-14",8843.7,9199.82,8724.99,9081.11,17500],["2021-06-15",9081.11,9081.11,8843.7,9021.76,17000],["2021-06-16",8903.05,9199.82,8903.05,9081.11,32100],["2021-06-17",8903.05,9140.46,8843.7,9081.11,30400],["2021-06-18",8784.34,9081.11,8784.34,8903.05,24300],["2021-06-21",8903.05,9021.76,8903.05,8962.4,19300],["2021-06-22",10090.12,10090.12,9021.76,9081.11,36800],["2021-06-23",9140.46,9140.46,8903.05,9081.11,30300],["2021-06-24",8903.05,9081.11,8606.28,8843.7,11100],["2021-06-25",8843.7,8903.05,8546.93,8665.63,17100],["2021-06-28",8724.99,9021.76,8665.63,8843.7,31000],["2021-06-29",8843.7,8843.7,8724.99,8724.99,7700],["2021-06-30",8724.99,8903.05,8665.63,8843.7,6600],["2021-07-01",8665.63,8784.34,8428.22,8784.34,17600],["2021-07-02",8903.05,8903.05,8606.28,8665.63,13500],["2021-07-05",8546.93,8665.63,8487.57,8487.57,21900],["2021-07-06",8546.93,8606.28,8487.57,8487.57,11300],["2021-07-07",8487.57,8546.93,8012.74,8546.93,38400],["2021-07-08",8072.1,8428.22,8072.1,8309.51,4500],["2021-07-09",8190.81,8309.51,7834.68,7894.04,40900],["2021-07-12",6825.67,8012.74,6825.67,7834.68,54300],["2021-07-13",8072.1,8606.28,8072.1,8368.87,8000],["2021-07-14",8368.87,8368.87,7953.39,8072.1,1600],["2021-07-15",8072.1,8309.51,8072.1,8250.16,2600],["2021-07-16",8250.16,8250.16,8072.1,8190.81,4300],["2021-07-19",8072.1,8072.1,7419.21,7537.92,3300],["2021-07-20",7656.62,7953.39,7656.62,7715.98,4400],["2021-07-21",7775.33,8012.74,7656.62,7715.98,24000],["2021-07-22",7894.04,7894.04,7775.33,7775.33,8900],["2021-07-23",7834.68,7834.68,7656.62,7834.68,8200],["2021-07-26",7656.62,7715.98,7597.27,7597.27,21000],["2021-07-27",7715.98,7834.68,7715.98,7715.98,4300],["2021-07-28",7715.98,7834.68,7715.98,7834.68,7600],["2021-07-29",7834.68,8012.74,7834.68,7834.68,5800],["2021-07-30",7834.68,7834.68,7775.33,7834.68,6000],["2021-08-02",7834.68,7894.04,7834.68,7834.68,10300],["2021-08-03",7834.68,7834.68,7597.27,7597.27,15900],["2021-08-04",7597.27,7834.68,7597.27,7715.98,15600],["2021-08-05",7656.62,7953.39,7597.27,7775.33,3900],["2021-08-06",7834.68,8012.74,7834.68,7953.39,9200],["2021-08-09",8131.45,8131.45,7894.04,7894.04,5800],["2021-08-10",7953.39,8131.45,7953.39,8131.45,10800],["2021-08-11",8309.51,8309.51,8190.81,8190.81,15600],["2021-08-12",8190.81,8250.16,8190.81,8250.16,14900],["2021-08-13",8250.16,8250.16,7894.04,8190.81,9000],["2021-08-16",8250.16,8428.22,8190.81,8190.81,25000],["2021-08-17",8190.81,8368.87,8190.81,8190.81,15700],["2021-08-18",8250.16,8309.51,8190.81,8309.51,15500],["2021-08-19",8131.45,8250.16,8131.45,8190.81,4500],["2021-08-20",8250.16,8250.16,7656.62,8012.74,47600],["2021-08-23",8012.74,8309.51,8012.74,8072.1,25500],["2021-08-24",8012.74,8012.74,8012.74,8012.74,6600],["2021-08-25",8012.74,8072.1,8012.74,8072.1,2000],["2021-08-26",8072.1,8131.45,7953.39,8012.74,39100],["2021-08-27",8012.74,8012.74,7953.39,8012.74,12700],["2021-08-30",8072.1,8190.81,7953.39,8131.45,16300],["2021-08-31",8190.81,8250.16,8190.81,8190.81,5500],["2021-09-01",8190.81,8309.51,8190.81,8309.51,19800],["2021-09-06",8250.16,9199.82,8250.16,8843.7,30000],["2021-09-07",8843.7,8903.05,8546.93,8784.34,10900],["2021-09-08",8724.99,9140.46,8606.28,9140.46,92400],["2021-09-09",9140.46,10208.83,9140.46,10030.77,246600],["2021-09-10",10386.89,10386.89,9793.35,9971.42,90000],["2021-09-13",9852.71,9912.06,9555.94,9793.35,88300],["2021-09-14",9674.65,10386.89,9555.94,9793.35,87100],["2021-09-15",9852.71,10090.12,9852.71,9971.42,61700],["2021-09-16",10030.77,10268.18,9971.42,10090.12,72300],["2021-09-17",10149.48,10149.48,10030.77,10090.12,72500],["2021-09-20",10208.83,10386.89,10208.83,10208.83,158200],["2021-09-21",10208.83,10564.95,10030.77,10564.95,120200],["2021-09-22",10446.24,10683.66,10446.24,10505.6,119400],["2021-09-23",11018.66,11018.66,9722.35,10176.06,72200],["2021-09-24",10046.43,10046.43,9398.27,9787.16,46800],["2021-09-27",9722.35,9722.35,8814.93,8879.75,86800],["2021-09-28",8426.04,9722.35,8361.22,9722.35,71100],["2021-09-29",9722.35,9722.35,9398.27,9398.27,60900],["2021-09-30",9398.27,9722.35,9398.27,9722.35,47200],["2021-10-01",9657.53,9851.98,9527.9,9722.35,34300],["2021-10-04",9722.35,10694.58,9722.35,10694.58,200200],["2021-10-05",10694.58,11926.08,10694.58,11926.08,434700],["2021-10-06",12314.98,13157.58,12314.98,12963.13,208400],["2021-10-07",12833.5,12963.13,11926.08,12639.05,79500],["2021-10-08",14259.44,14259.44,13416.84,14259.44,213400],["2021-10-11",15166.86,16398.36,14907.6,16398.36,411000],["2021-10-12",16852.07,17824.31,16852.07,17111.33,391700],["2021-10-13",17240.97,17370.6,15879.84,16916.89,151200],["2021-10-14",16981.7,16981.7,16139.1,16268.73,170400],["2021-10-15",16398.36,16398.36,15620.57,16139.1,146200],["2021-10-18",15555.76,16527.99,15555.76,15944.65,98600],["2021-10-19",15944.65,16398.36,15620.57,16139.1,56500],["2021-10-20",15879.84,16398.36,15879.84,15944.65,50100],["2021-10-21",16074.28,16268.73,15750.2,16268.73,52200],["2021-10-22",16268.73,16398.36,16139.1,16268.73,64600],["2021-10-25",16268.73,16398.36,16009.47,16139.1,96000],["2021-10-26",16139.1,16203.91,15879.84,16074.28,37300],["2021-10-27",16203.91,18407.65,16203.91,18407.65,170200],["2021-10-28",18861.36,19379.88,17953.94,18148.38,82300],["2021-10-29",18472.46,18472.46,17759.49,18083.57,53000],["2021-11-01",18083.57,18083.57,16203.91,16981.7,119000],["2021-11-02",17111.33,18472.46,16981.7,17370.6,64800],["2021-11-03",16852.07,17176.15,16787.26,16787.26,60500],["2021-11-04",16916.89,16916.89,15685.39,16139.1,38500],["2021-11-05",16527.99,16916.89,16203.91,16722.44,35200],["2021-11-08",16852.07,16852.07,15555.76,16527.99,35400],["2021-11-09",16268.73,16592.81,16268.73,16527.99,31400],["2021-11-10",16527.99,16527.99,16009.47,16203.91,56100],["2021-11-11",16333.55,16333.55,15685.39,15750.2,52500],["2021-11-12",15750.2,16333.55,14259.44,15231.68,105800],["2021-11-15",14907.6,15490.94,14777.97,14907.6,85600],["2021-11-16",14907.6,14907.6,14259.44,14583.52,51100],["2021-11-17",14648.34,14907.6,14259.44,14907.6,37900],["2021-11-18",14518.71,14583.52,14259.44,14583.52,47900],["2021-11-19",14259.44,14324.26,13027.95,13416.84,61000],["2021-11-22",13416.84,13416.84,11796.45,11990.9,115700],["2021-11-23",12639.05,12963.13,12379.79,12444.61,19200],["2021-11-24",12639.05,14453.89,12639.05,13805.74,36200],["2021-11-25",14065.0,14065.0,13222.39,13352.03,28300],["2021-11-26",13092.76,13546.47,11796.45,13416.84,44400],["2021-11-29",12768.68,12768.68,12120.53,12639.05,22900],["2021-11-30",12703.87,13287.21,12444.61,12574.24,47200],["2021-12-01",12833.5,12833.5,12574.24,12639.05,17100],["2021-12-02",12703.87,12898.32,12574.24,12833.5,13000],["2021-12-03",12703.87,12833.5,12250.16,12250.16,42100],["2021-12-06",11731.63,11990.9,10824.21,10824.21,29500],["2021-12-07",11666.82,12250.16,11342.74,12185.34,22900],["2021-12-08",11796.45,11926.08,11666.82,11926.08,10100],["2021-12-09",11926.08,12639.05,11666.82,12509.42,42800],["2021-12-10",12703.87,12703.87,11990.9,11990.9,10000],["2021-12-13",12703.87,12703.87,12120.53,12379.79,10200],["2021-12-14",12639.05,12639.05,11990.9,12250.16,11100],["2021-12-15",12055.71,12250.16,11990.9,12055.71,21500],["2021-12-16",12639.05,12639.05,10694.58,12185.34,6800],["2021-12-17",11666.82,11731.63,11537.19,11666.82,39600],["2021-12-20",11666.82,11666.82,11213.11,11213.11,25500],["2021-12-21",11277.92,11277.92,11018.66,11213.11,51300],["2021-12-22",11148.29,11213.11,10759.4,11148.29,27600],["2021-12-23",11018.66,11472.37,10953.85,11148.29,20400],["2021-12-24",11083.48,11861.27,9463.09,11472.37,54600],["2021-12-27",11018.66,11472.37,11018.66,11472.37,14200],["2021-12-28",12639.05,12639.05,12314.98,12639.05,54500],["2021-12-29",12250.16,12379.79,12120.53,12185.34,42600],["2021-12-30",12444.61,12639.05,12185.34,12444.61,34500],["2021-12-31",12185.34,12574.24,11990.9,12250.16,25700],["2022-01-04",11990.9,12185.34,11731.63,12185.34,15100],["2022-01-05",12120.53,12185.34,11990.9,11990.9,30100],["2022-01-06",12055.71,12055.71,11602.0,11666.82,44400],["2022-01-07",11666.82,11990.9,11602.0,11861.27,29900],["2022-01-10",11861.27,11861.27,11342.74,11602.0,28000],["2022-01-11",11602.0,11602.0,11148.29,11602.0,6400],["2022-01-12",11407.56,11990.9,11342.74,11861.27,25100],["2022-01-13",11990.9,11990.9,11472.37,11472.37,17100],["2022-01-14",11018.66,11602.0,11018.66,11537.19,7700],["2022-01-17",11861.27,11861.27,11342.74,11342.74,10700],["2022-01-18",11537.19,11537.19,11277.92,11342.74,2500],["2022-01-19",11018.66,11213.11,11018.66,11018.66,14100],["2022-01-20",10953.85,11213.11,10953.85,11148.29,15700],["2022-01-21",11148.29,11148.29,10953.85,11018.66,38200],["2022-01-24",11018.66,11018.66,10370.51,10370.51,18600],["2022-01-25",10370.51,11018.66,10046.43,10240.87,14900],["2022-01-26",10240.87,10694.58,10240.87,10500.14,5500],["2022-01-27",10240.87,10629.77,10240.87,10370.51,6900],["2022-01-28",10305.69,10370.51,10176.06,10305.69,13400],["2022-02-07",11018.66,11018.66,10953.85,11018.66,11700],["2022-02-08",11148.29,11213.11,11083.48,11083.48,4600],["2022-02-09",11148.29,11148.29,11018.66,11018.66,2700],["2022-02-10",11342.74,11407.56,11148.29,11148.29,14000],["2022-02-11",10694.58,10824.21,10694.58,10824.21,3600],["2022-02-14",11213.11,12314.98,11213.11,12314.98,89800],["2022-02-15",12314.98,13092.76,12314.98,12314.98,40300],["2022-02-16",11990.9,12379.79,11990.9,12055.71,22200],["2022-02-17",11472.37,12055.71,11407.56,11796.45,17800],["2022-02-18",11472.37,11666.82,11342.74,11472.37,47000],["2022-02-21",11537.19,11990.9,11472.37,11537.19,19500],["2022-02-22",11602.0,11990.9,11602.0,11926.08,30100],["2022-02-23",11990.9,12963.13,11990.9,12509.42,60400],["2022-02-24",12639.05,13092.76,12314.98,12833.5,94500],["2022-02-25",12963.13,13611.29,12833.5,13352.03,187400],["2022-02-28",13352.03,13935.37,12833.5,12833.5,43600],["2022-03-01",12639.05,12703.87,12314.98,12639.05,34100],["2022-03-02",12639.05,13546.47,12639.05,13416.84,94500],["2022-03-03",13611.29,14518.71,13611.29,14259.44,139400],["2022-03-04",14259.44,14259.44,13676.1,13870.55,88300],["2022-03-07",14129.81,15037.23,14129.81,14907.6,132500],["2022-03-08",15102.05,15102.05,13805.74,14194.63,67000],["2022-03-09",14259.44,15555.76,13481.66,15361.31,117000],["2022-03-10",15037.23,15166.86,13676.1,14259.44,82200],["2022-03-11",14259.44,14324.26,13676.1,13935.37,48500],["2022-03-14",13740.92,13870.55,12833.5,12898.32,70900],["2022-03-15",12833.5,12833.5,12185.34,12833.5,47000],["2022-03-16",12963.13,12963.13,12639.05,12768.68,34200],["2022-03-17",12768.68,12768.68,12509.42,12768.68,14900],["2022-03-18",12833.5,12963.13,12768.68,12963.13,27500],["2022-03-21",12963.13,12963.13,12703.87,12768.68,19200],["2022-03-22",14259.44,14259.44,12963.13,12963.13,24100],["2022-03-23",12963.13,12963.13,12703.87,12703.87,39100],["2022-03-24",12963.13,13287.21,12963.13,12963.13,14000],["2022-03-25",12898.32,13092.76,12833.5,12833.5,10400],["2022-03-28",12833.5,12963.13,12574.24,12768.68,16500],["2022-03-29",12703.87,12898.32,12639.05,12833.5,17100],["2022-03-30",12768.68,12768.68,12250.16,12703.87,17000],["2022-03-31",12509.42,12509.42,12314.98,12379.79,12000],["2022-04-01",12314.98,12639.05,11990.9,12444.61,11700],["2022-04-04",12833.5,12833.5,12055.71,12250.16,19100],["2022-04-05",12314.98,12379.79,11666.82,12250.16,11900],["2022-04-06",12250.16,12250.16,11990.9,12250.16,13800],["2022-04-07",11990.9,12120.53,11990.9,12120.53,4600],["2022-04-08",12120.53,12185.34,11861.27,11926.08,6700],["2022-04-12",11861.27,11861.27,10824.21,10889.03,23800],["2022-04-13",11083.48,11148.29,10824.21,11018.66,22100],["2022-04-14",10953.85,11472.37,10953.85,11083.48,5400],["2022-04-15",11277.92,11472.37,11018.66,11018.66,7100],["2022-04-18",10629.77,10759.4,10240.87,10500.14,27200],["2022-04-19",10694.58,10824.21,10370.51,10370.51,11100],["2022-04-20",9722.35,10176.06,9592.72,9787.16,37900],["2022-04-21",9851.98,9851.98,9722.35,9851.98,17900],["2022-04-22",9851.98,10240.87,9851.98,10111.24,11900],["2022-04-25",10111.24,10111.24,8620.48,8879.75,12800],["2022-04-26",9009.38,9527.9,9009.38,9527.9,25500],["2022-04-27",9074.19,9722.35,9074.19,9722.35,7900],["2022-04-28",9398.27,10111.24,9398.27,10046.43,4500],["2022-04-29",9592.72,9722.35,9398.27,9722.35,3100],["2022-05-04",9722.35,9787.16,9722.35,9787.16,11200],["2022-05-05",9851.98,9851.98,9398.27,9398.27,5000],["2022-05-06",9398.27,9398.27,9398.27,9398.27,400],["2022-05-09",8426.04,9268.64,8426.04,9268.64,5100],["2022-05-10",8426.04,9398.27,8426.04,9333.45,12600],["2022-05-11",8879.75,9981.61,8555.67,8879.75,8200],["2022-05-12",8620.48,8750.11,8620.48,8750.11,9500],["2022-05-13",8750.11,9722.35,7777.88,8555.67,28300],["2022-05-16",8685.3,9203.82,8685.3,8879.75,7700],["2022-05-17",9398.27,9398.27,9074.19,9268.64,8900],["2022-05-18",8426.04,9657.53,8426.04,9074.19,2300],["2022-05-19",9592.72,9592.72,8879.75,9333.45,5000],["2022-05-20",9268.64,9268.64,9074.19,9203.82,7900],["2022-05-23",9527.9,9527.9,9074.19,9074.19,7200],["2022-05-24",9268.64,9268.64,9074.19,9074.19,2600],["2022-05-25",9592.72,10564.95,9074.19,10435.32,35100],["2022-05-26",10824.21,10824.21,9851.98,10370.51,7300],["2022-05-27",10564.95,10564.95,10370.51,10370.51,500],["2022-05-30",10435.32,10435.32,9722.35,10370.51,7200],["2022-05-31",10500.14,10564.95,9851.98,9916.8,2100],["2022-06-01",10046.43,10240.87,9981.61,10240.87,6800],["2022-06-02",10046.43,10370.51,9722.35,9851.98,7500],["2022-06-03",9268.64,9916.8,9268.64,9916.8,1500],["2022-06-06",9722.35,10305.69,9333.45,9398.27,8200],["2022-06-07",9722.35,9722.35,9722.35,9722.35,0],["2022-06-08",9333.45,10305.69,9268.64,9463.09,9000],["2022-06-09",9527.9,9527.9,9463.09,9463.09,4000],["2022-06-10",9268.64,9463.09,9268.64,9463.09,3000],["2022-06-13",9398.27,9722.35,9074.19,9074.19,4900],["2022-06-14",9074.19,9268.64,9074.19,9139.01,3500],["2022-06-15",8814.93,9203.82,8814.93,9009.38,1700],["2022-06-16",9268.64,9268.64,8814.93,8814.93,11100],["2022-06-17",9398.27,9398.27,8426.04,8426.04,2300],["2022-06-20",9463.09,9463.09,7583.43,9009.38,3300],["2022-06-21",8750.11,9009.38,7972.33,7972.33,9000],["2022-06-22",9139.01,9139.01,8490.85,8490.85,17000],["2022-06-23",8750.11,8750.11,8361.22,8620.48,1800],["2022-06-24",8555.67,8620.48,8490.85,8555.67,2300],["2022-06-27",8814.93,8814.93,8685.3,8750.11,1800],["2022-06-28",8879.75,8879.75,8426.04,8426.04,3100],["2022-06-29",8685.3,8685.3,8490.85,8685.3,1500],["2022-06-30",8426.04,8426.04,8426.04,8426.04,400],["2022-07-01",8490.85,8490.85,8490.85,8490.85,700],["2022-07-04",8555.67,8555.67,8296.4,8296.4,900],["2022-07-05",8296.4,8296.4,8166.77,8231.59,2500],["2022-07-06",8555.67,8555.67,8361.22,8361.22,1200],["2022-07-07",8426.04,8426.04,8426.04,8426.04,100],["2022-07-08",8426.04,8426.04,8166.77,8296.4,3500],["2022-07-11",8685.3,8685.3,7972.33,8426.04,13500],["2022-07-12",8361.22,8490.85,8296.4,8490.85,8500],["2022-07-13",8555.67,8555.67,8426.04,8426.04,1100],["2022-07-14",8620.48,8620.48,8620.48,8620.48,400],["2022-07-15",8490.85,8490.85,8296.4,8361.22,4500],["2022-07-18",8555.67,8555.67,8296.4,8296.4,7200],["2022-07-19",8490.85,8490.85,8361.22,8361.22,4400],["2022-07-20",8620.48,8620.48,8620.48,8620.48,300],["2022-07-21",8490.85,8490.85,8361.22,8426.04,2900],["2022-07-22",8426.04,8620.48,8361.22,8426.04,10000],["2022-07-25",8685.3,8685.3,8685.3,8685.3,300],["2022-07-26",8231.59,8361.22,8231.59,8361.22,1200],["2022-07-27",8490.85,8490.85,8426.04,8490.85,3300],["2022-07-28",8620.48,8620.48,7713.06,8361.22,2600],["2022-07-29",8685.3,8685.3,8490.85,8490.85,2200],["2022-08-01",8555.67,8620.48,8426.04,8620.48,4200],["2022-08-02",8490.85,8555.67,8490.85,8555.67,5300],["2022-08-03",8555.67,8620.48,8426.04,8426.04,13000],["2022-08-04",8685.3,8685.3,8426.04,8490.85,2000],["2022-08-05",7972.33,8620.48,7972.33,8361.22,2100],["2022-08-08",8361.22,8555.67,8361.22,8555.67,11900],["2022-08-09",8685.3,9398.27,8490.85,9333.45,39400],["2022-08-10",9398.27,9463.09,8944.56,8944.56,3300],["2022-08-11",8944.56,9981.61,8944.56,8944.56,5600],["2022-08-12",8555.67,8944.56,8555.67,8879.75,2300],["2022-08-15",9333.45,9398.27,9009.38,9009.38,19300],["2022-08-16",9268.64,9268.64,9074.19,9074.19,5300],["2022-08-17",9074.19,9139.01,9009.38,9139.01,12700],["2022-08-18",8685.3,8750.11,8685.3,8685.3,2600],["2022-08-19",8555.67,9203.82,8555.67,8750.11,6300],["2022-08-22",8750.11,8879.75,8555.67,8750.11,10200],["2022-08-23",8620.48,9268.64,8620.48,9268.64,7000],["2022-08-24",9268.64,9722.35,9139.01,9592.72,110800],["2022-08-25",9463.09,9527.9,9398.27,9398.27,9400],["2022-08-26",9398.27,9398.27,9203.82,9268.64,3300],["2022-08-29",8490.85,9203.82,8166.77,8685.3,29200],["2022-08-30",8879.75,8944.56,8555.67,8555.67,39300],["2022-08-31",8879.75,9074.19,8879.75,8944.56,11200],["2022-09-05",8944.56,9074.19,8879.75,9074.19,16700],["2022-09-06",9074.19,9074.19,8879.75,8944.56,11300],["2022-09-07",9074.19,9074.19,8750.11,8750.11,8200],["2022-09-08",8750.11,8879.75,8750.11,8879.75,2300],["2022-09-09",8879.75,8944.56,8879.75,8944.56,1700],["2022-09-12",8944.56,9203.82,8944.56,9074.19,1900],["2022-09-13",9074.19,9398.27,9074.19,9398.27,1800],["2022-09-14",9139.01,9463.09,9139.01,9333.45,10600],["2022-09-15",9333.45,9333.45,9333.45,9333.45,400],["2022-09-16",9333.45,9333.45,9333.45,9333.45,6200],["2022-09-19",9398.27,9398.27,9268.64,9268.64,29900],["2022-09-20",9333.45,9398.27,9333.45,9333.45,4000],["2022-09-21",9139.01,9398.27,9139.01,9398.27,3900],["2022-09-22",9333.45,9333.45,9333.45,9333.45,0],["2022-09-23",9333.45,9333.45,9333.45,9333.45,0],["2022-09-26",8856.56,10355.37,8856.56,9537.84,7500],["2022-09-27",9674.09,9674.09,9469.71,9537.84,800],["2022-09-28",8924.69,9469.71,8924.69,8924.69,7200],["2022-09-29",9810.35,9810.35,9469.71,9469.71,400],["2022-09-30",8992.82,9333.45,8992.82,9333.45,7400],["2022-10-03",9333.45,9333.45,8856.56,8992.82,18700],["2022-10-04",9333.45,9333.45,8924.69,8924.69,9300],["2022-10-05",8992.82,8992.82,8856.56,8992.82,9100],["2022-10-06",9469.71,9469.71,8856.56,8856.56,1800],["2022-10-07",8788.44,8788.44,8720.31,8720.31,2200],["2022-10-10",9265.33,9265.33,8243.42,8243.42,2800],["2022-10-11",9060.95,9060.95,8447.8,8447.8,700],["2022-10-12",8720.31,8720.31,8175.29,8175.29,6300],["2022-10-13",8311.54,8311.54,8311.54,8311.54,0],["2022-10-14",8311.54,8311.54,8311.54,8311.54,0],["2022-10-17",8788.44,8788.44,8788.44,8788.44,300],["2022-10-18",8243.42,8243.42,8175.29,8175.29,1500],["2022-10-19",8788.44,8788.44,8720.31,8720.31,400],["2022-10-20",8788.44,8788.44,8788.44,8788.44,0],["2022-10-21",8311.54,8720.31,8311.54,8720.31,900],["2022-10-24",8856.56,8856.56,8039.03,8039.03,3200],["2022-10-25",8720.31,8720.31,7289.63,7289.63,4700],["2022-10-26",7494.01,8720.31,7221.51,7630.27,2400],["2022-10-27",7630.27,7698.4,7494.01,7698.4,1900],["2022-10-28",7630.27,7698.4,7494.01,7494.01,2500],["2022-10-31",7630.27,7630.27,6676.49,6676.49,3400],["2022-11-01",7085.25,7494.01,6880.87,6880.87,7600],["2022-11-02",6949.0,6949.0,6744.61,6744.61,9800],["2022-11-03",7153.38,7221.51,7085.25,7153.38,9900],["2022-11-04",7153.38,7153.38,6540.23,6608.36,5100],["2022-11-07",6608.36,6608.36,6403.98,6403.98,6700],["2022-11-08",6335.85,6472.1,6335.85,6472.1,900],["2022-11-09",6199.59,6403.98,6199.59,6403.98,700],["2022-11-10",7153.38,7153.38,5858.96,5858.96,9000],["2022-11-11",7085.25,7085.25,6131.47,6131.47,4600],["2022-11-14",6131.47,6131.47,6063.34,6063.34,1000],["2022-11-15",6131.47,6131.47,5450.19,5927.08,4400],["2022-11-16",5313.94,5858.96,5041.43,5858.96,7800],["2022-11-17",5790.83,5995.21,5722.7,5995.21,11300],["2022-11-18",6403.98,6403.98,5722.7,5722.7,3000],["2022-11-21",6472.1,6472.1,5450.19,5858.96,1500],["2022-11-22",6540.23,6540.23,6540.23,6540.23,100],["2022-11-23",5790.83,5858.96,5790.83,5858.96,700],["2022-11-24",6472.1,6472.1,5995.21,6267.72,800],["2022-11-25",5313.94,6472.1,5313.94,6472.1,4800],["2022-11-28",7085.25,7221.51,7017.12,7153.38,8700],["2022-11-29",7630.27,7630.27,6949.0,7289.63,2700],["2022-11-30",7221.51,7221.51,7221.51,7221.51,1500],["2022-12-01",7902.78,7902.78,7085.25,7085.25,2900],["2022-12-02",7562.14,7766.52,7494.01,7766.52,6400],["2022-12-05",8107.16,8175.29,7562.14,8107.16,11000],["2022-12-06",8039.03,8039.03,7357.76,7357.76,3200],["2022-12-07",7494.01,7766.52,7494.01,7766.52,1000],["2022-12-08",8107.16,8107.16,7494.01,7630.27,2400],["2022-12-09",8107.16,8107.16,7698.4,7698.4,600],["2022-12-12",7562.14,7562.14,7425.89,7425.89,900],["2022-12-13",7902.78,7902.78,7494.01,7494.01,300],["2022-12-14",7494.01,7494.01,7494.01,7494.01,1200],["2022-12-15",7494.01,7494.01,7494.01,7494.01,400],["2022-12-16",7494.01,7494.01,7494.01,7494.01,0],["2022-12-19",7494.01,7494.01,7494.01,7494.01,300],["2022-12-20",7425.89,7494.01,6949.0,7494.01,4900],["2022-12-21",7630.27,7630.27,7630.27,7630.27,200],["2022-12-22",7834.65,7834.65,7834.65,7834.65,200],["2022-12-23",6880.87,7017.12,6812.74,6812.74,15200],["2022-12-26",7698.4,7698.4,7698.4,7698.4,100],["2022-12-27",7834.65,7834.65,7834.65,7834.65,100],["2022-12-28",7834.65,7834.65,7834.65,7834.65,0],["2022-12-29",7834.65,7834.65,7834.65,7834.65,0],["2022-12-30",7289.63,7289.63,7289.63,7289.63,100],["2023-01-03",7085.25,7085.25,7017.12,7017.12,13500],["2023-01-04",7357.76,7357.76,6812.74,7153.38,8100],["2023-01-05",7221.51,7221.51,7221.51,7221.51,400],["2023-01-06",7357.76,7357.76,6812.74,6812.74,3100],["2023-01-09",6812.74,6812.74,6812.74,6812.74,1000],["2023-01-10",6880.87,7017.12,6812.74,7017.12,1900],["2023-01-11",6880.87,7017.12,6880.87,7017.12,2100],["2023-01-12",7017.12,7017.12,7017.12,7017.12,200],["2023-01-13",6812.74,6880.87,6812.74,6880.87,1500],["2023-01-16",6812.74,6812.74,6472.1,6472.1,7400],["2023-01-17",6949.0,6949.0,6812.74,6880.87,2700],["2023-01-18",6949.0,7085.25,6472.1,6949.0,1100],["2023-01-19",6812.74,6812.74,6812.74,6812.74,400],["2023-01-27",7085.25,7289.63,6608.36,7221.51,4400],["2023-01-30",7153.38,7153.38,7153.38,7153.38,400],["2023-01-31",6949.0,7221.51,6812.74,6880.87,6400],["2023-02-01",7085.25,7085.25,6880.87,6880.87,2300],["2023-02-02",7017.12,7085.25,7017.12,7017.12,2400],["2023-02-03",6949.0,6949.0,6949.0,6949.0,200],["2023-02-06",6949.0,6949.0,6812.74,6812.74,5300],["2023-02-07",6880.87,6880.87,6880.87,6880.87,800],["2023-02-08",7017.12,7017.12,7017.12,7017.12,100],["2023-02-09",6812.74,6880.87,6812.74,6880.87,1200],["2023-02-10",7017.12,7017.12,6812.74,6812.74,600],["2023-02-13",7017.12,7017.12,7017.12,7017.12,200],["2023-02-14",7017.12,7017.12,7017.12,7017.12,0],["2023-02-15",6812.74,6812.74,6812.74,6812.74,600],["2023-02-16",6812.74,7085.25,6812.74,7085.25,3600],["2023-02-17",6812.74,6812.74,6812.74,6812.74,2000],["2023-02-20",6812.74,7017.12,6744.61,7017.12,6800],["2023-02-21",7085.25,7085.25,7085.25,7085.25,500],["2023-02-22",6880.87,7153.38,6880.87,7153.38,10100],["2023-02-23",6949.0,6949.0,6880.87,6880.87,2100],["2023-02-24",6880.87,7153.38,6880.87,6949.0,2500],["2023-02-27",6949.0,6949.0,6949.0,6949.0,1600],["2023-02-28",6812.74,6949.0,6812.74,6949.0,500],["2023-03-01",6949.0,6949.0,6949.0,6949.0,1000],["2023-03-02",7085.25,7085.25,7085.25,7085.25,1400],["2023-03-03",7085.25,7085.25,7085.25,7085.25,0],["2023-03-06",7085.25,7085.25,7085.25,7085.25,900],["2023-03-07",6949.0,7085.25,6949.0,7085.25,2600],["2023-03-08",6949.0,6949.0,6880.87,6880.87,400],["2023-03-09",6949.0,6949.0,6949.0,6949.0,300],["2023-03-10",6949.0,6949.0,6949.0,6949.0,800],["2023-03-13",6949.0,6949.0,6949.0,6949.0,0],["2023-03-14",6880.87,6880.87,6812.74,6880.87,4300],["2023-03-15",6880.87,6880.87,6812.74,6812.74,3500],["2023-03-16",6812.74,6812.74,6812.74,6812.74,1700],["2023-03-17",6812.74,6812.74,6812.74,6812.74,3000],["2023-03-20",6812.74,6812.74,6812.74,6812.74,0],["2023-03-21",6812.74,6812.74,6812.74,6812.74,1900],["2023-03-22",6949.0,7017.12,6949.0,6949.0,6300],["2023-03-23",6949.0,6949.0,6949.0,6949.0,700],["2023-03-24",6812.74,6949.0,6812.74,6949.0,1600],["2023-03-27",7017.12,7017.12,6949.0,6949.0,2100],["2023-03-28",6949.0,7017.12,6949.0,7017.12,2200],["2023-03-29",7017.12,7017.12,7017.12,7017.12,0],["2023-03-30",7017.12,7017.12,7017.12,7017.12,100],["2023-03-31",6812.74,6880.87,6812.74,6812.74,3900],["2023-04-03",6949.0,7085.25,6949.0,7017.12,6800],["2023-04-04",7017.12,7017.12,7017.12,7017.12,0],["2023-04-05",7017.12,7017.12,6949.0,6949.0,200],["2023-04-06",7017.12,7017.12,6880.87,6880.87,3500],["2023-04-07",6812.74,6812.74,6812.74,6812.74,500],["2023-04-10",6949.0,7017.12,6949.0,7017.12,900],["2023-04-11",7017.12,7017.12,7017.12,7017.12,200],["2023-04-12",7017.12,7017.12,6949.0,6949.0,2300],["2023-04-13",6949.0,7017.12,6949.0,7017.12,8500],["2023-04-14",7085.25,7085.25,7085.25,7085.25,100],["2023-04-17",6880.87,7017.12,6880.87,7017.12,1900],["2023-04-18",6880.87,6880.87,6880.87,6880.87,700],["2023-04-19",6949.0,6949.0,6949.0,6949.0,100],["2023-04-20",6949.0,6949.0,6949.0,6949.0,0],["2023-04-21",6880.87,7017.12,6880.87,7017.12,2600],["2023-04-24",7085.25,7085.25,6880.87,6880.87,1700],["2023-04-25",7085.25,7085.25,6880.87,6880.87,200],["2023-04-26",7017.12,7017.12,7017.12,7017.12,0],["2023-04-27",7017.12,7017.12,7017.12,7017.12,0],["2023-04-28",7017.12,7017.12,7017.12,7017.12,200],["2023-05-04",7017.12,7017.12,7017.12,7017.12,0],["2023-05-05",6812.74,6812.74,6812.74,6812.74,300],["2023-05-08",6812.74,6812.74,6812.74,6812.74,0],["2023-05-09",6812.74,6812.74,6812.74,6812.74,0],["2023-05-10",6880.87,6880.87,6812.74,6812.74,15900],["2023-05-11",6744.61,6812.74,6744.61,6812.74,6300],["2023-05-12",6812.74,6812.74,6812.74,6812.74,4700],["2023-05-15",6812.74,6812.74,6812.74,6812.74,0],["2023-05-16",6812.74,6812.74,6812.74,6812.74,0],["2023-05-17",7017.12,7017.12,6812.74,6812.74,29700],["2023-05-18",7017.12,7017.12,6880.87,6949.0,500],["2023-05-19",7017.12,7085.25,7017.12,7085.25,3500],["2023-05-22",7153.38,8107.16,7153.38,8039.03,39800],["2023-05-23",7970.91,8175.29,7970.91,8039.03,7400],["2023-05-24",7766.52,7902.78,7766.52,7834.65,1700],["2023-05-25",7766.52,7766.52,7698.4,7698.4,5500],["2023-05-26",7766.52,7766.52,7698.4,7766.52,7300],["2023-05-29",7766.52,7834.65,7766.52,7834.65,3100],["2023-05-30",7902.78,7902.78,7834.65,7902.78,3200],["2023-05-31",7834.65,7834.65,7698.4,7698.4,7000],["2023-06-01",7698.4,7698.4,7494.01,7698.4,5000],["2023-06-02",7766.52,7834.65,7562.14,7834.65,4800],["2023-06-05",7834.65,7902.78,7834.65,7902.78,4100],["2023-06-06",8039.03,8039.03,8039.03,8039.03,400],["2023-06-07",8039.03,8039.03,8039.03,8039.03,0],["2023-06-08",9060.95,9060.95,7970.91,7970.91,3800],["2023-06-09",8107.16,8107.16,8107.16,8107.16,0],["2023-06-12",7630.27,7698.4,7494.01,7494.01,1600],["2023-06-13",7766.52,7766.52,7494.01,7494.01,4500],["2023-06-14",7630.27,7630.27,7630.27,7630.27,600],["2023-06-15",7562.14,7970.91,7562.14,7970.91,1600],["2023-06-16",7902.78,7902.78,7630.27,7630.27,2600],["2023-06-19",7698.4,7698.4,7630.27,7698.4,1100],["2023-06-20",7698.4,7698.4,7630.27,7698.4,10500],["2023-06-21",7698.4,7834.65,7698.4,7834.65,5200],["2023-06-22",7834.65,7834.65,7494.01,7494.01,8300],["2023-06-23",7834.65,7834.65,7766.52,7766.52,4800],["2023-06-26",7766.52,7766.52,7766.52,7766.52,0],["2023-06-27",7834.65,8175.29,7834.65,8175.29,17900],["2023-06-28",8039.03,8039.03,8039.03,8039.03,0],["2023-06-29",7834.65,7834.65,7834.65,7834.65,3900],["2023-06-30",8039.03,8039.03,8039.03,8039.03,100],["2023-07-03",8039.03,8039.03,8039.03,8039.03,0],["2023-07-04",7970.91,8039.03,7970.91,8039.03,4100],["2023-07-05",7970.91,7970.91,7970.91,7970.91,0],["2023-07-06",7970.91,7970.91,7970.91,7970.91,0],["2023-07-07",7766.52,7970.91,7766.52,7970.91,3500],["2023-07-10",8107.16,8107.16,7698.4,7834.65,5500],["2023-07-11",8107.16,8311.54,8107.16,8175.29,18800],["2023-07-12",8175.29,8175.29,8175.29,8175.29,3600],["2023-07-13",8311.54,8992.82,8311.54,8856.56,23300],["2023-07-14",8720.31,8788.44,8652.18,8652.18,7600],["2023-07-17",8515.93,8515.93,8515.93,8515.93,3000],["2023-07-18",8515.93,8515.93,8515.93,8515.93,3000],["2023-07-19",8584.05,8584.05,8515.93,8515.93,2800],["2023-07-20",8515.93,8856.56,8515.93,8856.56,4100],["2023-07-21",8515.93,8788.44,8515.93,8788.44,1500],["2023-07-24",8584.05,8788.44,8584.05,8652.18,3700],["2023-07-25",8584.05,8720.31,8515.93,8584.05,5200],["2023-07-26",8584.05,8584.05,8243.42,8379.67,5800],["2023-07-27",8447.8,8447.8,8447.8,8447.8,300],["2023-07-28",8515.93,8515.93,8515.93,8515.93,8400],["2023-07-31",8584.05,8788.44,8584.05,8788.44,7900],["2023-08-01",8720.31,8720.31,8720.31,8720.31,100],["2023-08-02",8515.93,8788.44,8447.8,8515.93,3500],["2023-08-03",8447.8,8515.93,8447.8,8515.93,4300],["2023-08-04",8515.93,8788.44,8515.93,8584.05,11200],["2023-08-07",8584.05,8584.05,8515.93,8584.05,3300],["2023-08-08",8720.31,8856.56,8720.31,8720.31,45800],["2023-08-09",8992.82,9333.45,8788.44,8788.44,4500],["2023-08-10",8788.44,8856.56,8720.31,8720.31,5800],["2023-08-11",8652.18,8652.18,8584.05,8584.05,800],["2023-08-14",8652.18,8652.18,8584.05,8584.05,1800],["2023-08-15",8584.05,8788.44,8584.05,8652.18,15100],["2023-08-16",8720.31,8720.31,8652.18,8720.31,4900],["2023-08-17",8720.31,8856.56,8720.31,8856.56,2900],["2023-08-18",8584.05,8856.56,8515.93,8515.93,13600],["2023-08-21",8788.44,8788.44,8175.29,8447.8,14700],["2023-08-22",8447.8,8447.8,8175.29,8243.42,8800],["2023-08-23",8584.05,8584.05,8584.05,8584.05,100],["2023-08-24",8584.05,8584.05,8584.05,8584.05,2500],["2023-08-25",8311.54,8515.93,8243.42,8515.93,3100],["2023-08-28",8243.42,8515.93,8243.42,8379.67,300],["2023-08-29",8379.67,8379.67,8379.67,8379.67,2500],["2023-08-30",8447.8,8447.8,8447.8,8447.8,1300],["2023-08-31",8515.93,8584.05,8447.8,8447.8,2600],["2023-09-05",8788.44,8788.44,8584.05,8584.05,9100],["2023-09-06",8652.18,8652.18,8584.05,8584.05,2500],["2023-09-07",8584.05,8584.05,8584.05,8584.05,600],["2023-09-08",8788.44,8788.44,8447.8,8652.18,8000],["2023-09-11",8584.05,8652.18,8584.05,8652.18,4100],["2023-09-12",8584.05,8652.18,8584.05,8652.18,1100],["2023-09-13",8652.18,8652.18,8584.05,8652.18,5600],["2023-09-14",8584.05,8584.05,8515.93,8584.05,7300],["2023-09-15",8720.31,9605.96,8720.31,9265.33,38400],["2023-09-18",9265.33,9265.33,9129.07,9129.07,3500],["2023-09-19",9401.58,9469.71,9197.2,9469.71,15900],["2023-09-20",9401.58,9401.58,9333.45,9333.45,24000],["2023-09-21",9616.89,9760.42,9401.58,9401.58,5100],["2023-09-22",9329.81,9329.81,8970.98,9258.05,35000],["2023-09-25",9258.05,9258.05,8899.21,8899.21,5600],["2023-09-26",8970.98,8970.98,8899.21,8899.21,6100],["2023-09-27",7894.46,10262.8,7894.46,9042.74,1000],["2023-09-28",10047.49,10047.49,10047.49,10047.49,300],["2023-09-29",9329.81,9329.81,9258.05,9258.05,5000],["2023-10-02",8827.44,9329.81,8827.44,9329.81,500],["2023-10-03",8970.98,8970.98,8683.9,8683.9,7900],["2023-10-04",8755.67,8970.98,8755.67,8970.98,1000],["2023-10-05",9042.74,9042.74,8683.9,8683.9,8200],["2023-10-06",8755.67,8755.67,8755.67,8755.67,200],["2023-10-09",8755.67,8970.98,8755.67,8970.98,300],["2023-10-10",8683.9,8899.21,8683.9,8899.21,4200],["2023-10-11",8970.98,8970.98,8970.98,8970.98,4200],["2023-10-12",8970.98,9258.05,8970.98,8970.98,400],["2023-10-13",9042.74,9042.74,9042.74,9042.74,1400],["2023-10-16",9042.74,9329.81,8970.98,8970.98,4400],["2023-10-17",8970.98,9258.05,8970.98,9186.28,18600],["2023-10-18",8827.44,9114.51,8683.9,8970.98,5900],["2023-10-19",8540.37,8899.21,8468.6,8540.37,9200],["2023-10-20",8612.14,8683.9,8612.14,8612.14,5300],["2023-10-23",8683.9,8683.9,8612.14,8612.14,1100],["2023-10-24",8683.9,9258.05,8612.14,9258.05,6500],["2023-10-25",8683.9,9258.05,8683.9,9042.74,7900],["2023-10-26",9042.74,10047.49,8612.14,8612.14,12200],["2023-10-27",8827.44,8827.44,8827.44,8827.44,3400],["2023-10-30",8899.21,9042.74,8899.21,8899.21,14600],["2023-10-31",8970.98,8970.98,8970.98,8970.98,0],["2023-11-01",8970.98,8970.98,8683.9,8755.67,12000],["2023-11-02",8827.44,8970.98,8827.44,8970.98,15000],["2023-11-03",9042.74,9042.74,8755.67,8755.67,2700],["2023-11-06",8827.44,8827.44,8827.44,8827.44,3900],["2023-11-07",8827.44,8970.98,8827.44,8827.44,13600],["2023-11-08",8899.21,9258.05,8899.21,9258.05,200],["2023-11-09",8899.21,9042.74,8899.21,8970.98,11900],["2023-11-10",8827.44,9114.51,8755.67,8827.44,4500],["2023-11-13",9186.28,9186.28,8827.44,8827.44,2100],["2023-11-14",8899.21,9042.74,8899.21,8899.21,7100],["2023-11-15",8970.98,8970.98,8827.44,8899.21,7600],["2023-11-16",8827.44,8827.44,8827.44,8827.44,0],["2023-11-17",8970.98,8970.98,8755.67,8827.44,25600],["2023-11-20",8827.44,8827.44,8827.44,8827.44,0],["2023-11-21",8827.44,8827.44,8827.44,8827.44,100],["2023-11-22",8827.44,8827.44,8827.44,8827.44,0],["2023-11-23",8827.44,8899.21,8827.44,8899.21,600],["2023-11-24",8755.67,8755.67,8755.67,8755.67,400],["2023-11-27",8755.67,8755.67,8683.9,8755.67,4500],["2023-11-28",7966.23,8683.9,7966.23,8683.9,1600],["2023-11-29",8755.67,8755.67,8612.14,8683.9,4100],["2023-11-30",8755.67,8755.67,8683.9,8683.9,2400],["2023-12-01",8612.14,8612.14,8612.14,8612.14,100],["2023-12-04",8755.67,9042.74,8755.67,8827.44,16900],["2023-12-05",8899.21,9114.51,8899.21,8970.98,11800],["2023-12-06",9042.74,9258.05,9042.74,9114.51,3400],["2023-12-07",8970.98,8970.98,8827.44,8970.98,6000],["2023-12-08",8970.98,8970.98,8970.98,8970.98,1000],["2023-12-11",8899.21,8899.21,8899.21,8899.21,1200],["2023-12-12",8899.21,8899.21,8827.44,8899.21,3600],["2023-12-13",8970.98,8970.98,8899.21,8899.21,3600],["2023-12-14",8899.21,8899.21,8899.21,8899.21,500],["2023-12-15",8899.21,8899.21,8899.21,8899.21,0],["2023-12-18",8899.21,8899.21,8899.21,8899.21,6000],["2023-12-19",8899.21,8899.21,8899.21,8899.21,0],["2023-12-20",8755.67,8755.67,8755.67,8755.67,1000],["2023-12-21",8970.98,8970.98,8970.98,8970.98,100],["2023-12-22",8899.21,8970.98,8899.21,8970.98,4000],["2023-12-25",8899.21,8899.21,8899.21,8899.21,700],["2023-12-26",8899.21,8899.21,8899.21,8899.21,4000],["2023-12-27",8970.98,8970.98,8970.98,8970.98,5400],["2023-12-28",9042.74,9114.51,8970.98,9114.51,2900],["2023-12-29",9114.51,9114.51,8970.98,8970.98,6400],["2024-01-02",9042.74,9042.74,9042.74,9042.74,2000],["2024-01-03",9042.74,9042.74,9042.74,9042.74,6700],["2024-01-04",9042.74,9042.74,8970.98,9042.74,5200],["2024-01-05",8970.98,8970.98,8970.98,8970.98,2200],["2024-01-08",8970.98,9186.28,8970.98,9186.28,6800],["2024-01-09",9042.74,9042.74,9042.74,9042.74,1500],["2024-01-10",9042.74,9042.74,9042.74,9042.74,3100],["2024-01-11",9042.74,9114.51,9042.74,9114.51,4100],["2024-01-12",9114.51,9114.51,9114.51,9114.51,7800],["2024-01-15",9042.74,9042.74,9042.74,9042.74,300],["2024-01-16",8970.98,8970.98,8970.98,8970.98,1800],["2024-01-17",8970.98,8970.98,8970.98,8970.98,200],["2024-01-18",8970.98,9042.74,8970.98,9042.74,6300],["2024-01-19",9042.74,9042.74,9042.74,9042.74,4400],["2024-01-22",9042.74,9042.74,9042.74,9042.74,9100],["2024-01-23",9042.74,9042.74,9042.74,9042.74,5000],["2024-01-24",9042.74,9042.74,9042.74,9042.74,11000],["2024-01-25",9042.74,9042.74,9042.74,9042.74,5300],["2024-01-26",9042.74,9042.74,8899.21,8899.21,6500],["2024-01-29",9042.74,9042.74,9042.74,9042.74,16100],["2024-01-30",9042.74,9042.74,9042.74,9042.74,10200],["2024-01-31",9042.74,9042.74,9042.74,9042.74,2600],["2024-02-01",9042.74,9042.74,9042.74,9042.74,6000],["2024-02-02",9042.74,9042.74,9042.74,9042.74,9600],["2024-02-05",9042.74,9042.74,9042.74,9042.74,0],["2024-02-06",9042.74,9042.74,9042.74,9042.74,10200],["2024-02-07",9042.74,9329.81,9042.74,9329.81,200],["2024-02-15",9186.28,9186.28,9186.28,9186.28,1500],["2024-02-16",9186.28,9258.05,9186.28,9186.28,13000],["2024-02-19",9042.74,9186.28,8899.21,9186.28,2500],["2024-02-20",8970.98,8970.98,8970.98,8970.98,1800],["2024-02-21",9186.28,9186.28,9186.28,9186.28,100],["2024-02-22",8970.98,8970.98,8970.98,8970.98,4000],["2024-02-23",8970.98,8970.98,8970.98,8970.98,11500],["2024-02-26",8970.98,8970.98,8970.98,8970.98,0],["2024-02-27",9903.96,9903.96,9329.81,9329.81,1100],["2024-02-28",9186.28,9186.28,9042.74,9042.74,10100],["2024-02-29",9186.28,9186.28,9186.28,9186.28,0],["2024-03-01",9114.51,9114.51,9114.51,9114.51,1400],["2024-03-04",9114.51,9114.51,9114.51,9114.51,5500],["2024-03-05",9114.51,9114.51,9114.51,9114.51,500],["2024-03-06",9114.51,9114.51,9042.74,9042.74,48300],["2024-03-07",9186.28,9329.81,9186.28,9329.81,31000],["2024-03-08",9258.05,9401.58,9258.05,9329.81,15700],["2024-03-11",9329.81,9329.81,9114.51,9114.51,6200],["2024-03-12",9186.28,9186.28,8970.98,9186.28,4300],["2024-03-13",9186.28,9186.28,9042.74,9114.51,3300],["2024-03-14",9114.51,9616.89,9114.51,9473.35,24400],["2024-03-15",9473.35,9473.35,9401.58,9401.58,3200],["2024-03-18",9042.74,9258.05,9042.74,9258.05,4000],["2024-03-19",9258.05,9258.05,9114.51,9114.51,2600],["2024-03-20",9114.51,9114.51,9114.51,9114.51,0],["2024-03-21",9258.05,9258.05,8970.98,8970.98,5300],["2024-03-22",9258.05,9258.05,8970.98,9114.51,31300],["2024-03-25",9114.51,9114.51,9114.51,9114.51,1100],["2024-03-26",9114.51,9114.51,9114.51,9114.51,1300],["2024-03-27",9186.28,9258.05,9114.51,9186.28,11800],["2024-03-28",9186.28,9186.28,8970.98,8970.98,2400],["2024-03-29",9186.28,9186.28,9186.28,9186.28,0],["2024-04-01",9186.28,9186.28,9114.51,9114.51,1000],["2024-04-02",9258.05,10047.49,9258.05,9329.81,62200],["2024-04-03",9545.12,10908.71,9545.12,10908.71,92800],["2024-04-04",10908.71,10908.71,10693.4,10765.17,16700],["2024-04-05",10693.4,11195.78,10693.4,11052.24,14800],["2024-04-08",11124.01,12200.53,11124.01,12200.53,120100],["2024-04-09",12200.53,13564.11,12200.53,13564.11,277100],["2024-04-10",13564.11,14927.7,12200.53,12344.06,68200],["2024-04-11",13133.51,13277.04,12200.53,13061.74,52300],["2024-04-12",12631.13,12846.44,12415.83,12631.13,13800],["2024-04-15",12702.9,12702.9,11913.46,12128.76,31000],["2024-04-16",12200.53,12200.53,10765.17,11339.31,32800],["2024-04-17",11841.69,12200.53,11339.31,11841.69,21700],["2024-04-19",12056.99,12056.99,10549.87,10549.87,76500],["2024-04-22",11124.01,12128.76,11124.01,11124.01,44900],["2024-04-23",11482.85,12559.37,11411.08,11698.15,64100],["2024-04-24",12128.76,12128.76,11482.85,11841.69,28400],["2024-04-25",11626.38,11841.69,11124.01,11482.85,95600],["2024-04-26",11482.85,11554.62,11267.55,11411.08,12100],["2024-05-02",11554.62,11554.62,11124.01,11339.31,11500],["2024-05-03",11411.08,11482.85,11411.08,11482.85,2700],["2024-05-06",11554.62,11554.62,11267.55,11554.62,44200],["2024-05-07",11554.62,12200.53,11482.85,11985.22,21700],["2024-05-08",12415.83,12918.2,12200.53,12918.2,43700],["2024-05-09",12631.13,13205.28,12559.37,13061.74,90700],["2024-05-10",12989.97,13133.51,12774.67,12918.2,65900],["2024-05-13",13061.74,13492.35,12846.44,13348.81,67200],["2024-05-14",13420.58,13492.35,13133.51,13277.04,13400],["2024-05-15",13348.81,13420.58,12989.97,12989.97,42400],["2024-05-16",12989.97,13492.35,12774.67,13277.04,105600],["2024-05-17",13061.74,13061.74,12846.44,12846.44,23900],["2024-05-20",12918.2,13133.51,12846.44,12918.2,37100],["2024-05-21",12846.44,12846.44,12631.13,12702.9,59400],["2024-05-22",12702.9,12702.9,12487.6,12487.6,51100],["2024-05-23",12487.6,12918.2,12415.83,12631.13,33200],["2024-05-24",12918.2,12918.2,12487.6,12631.13,40200],["2024-05-27",12631.13,12702.9,12631.13,12702.9,19900],["2024-05-28",12702.9,12918.2,12631.13,12846.44,14400],["2024-05-29",12846.44,12918.2,12774.67,12846.44,24600],["2024-05-30",12774.67,12774.67,12272.29,12702.9,44500],["2024-05-31",12631.13,12702.9,12631.13,12702.9,36000],["2024-06-03",12702.9,13133.51,12702.9,12918.2,47400],["2024-06-04",12846.44,12989.97,12702.9,12918.2,81900],["2024-06-05",12846.44,12918.2,12774.67,12774.67,16100],["2024-06-06",12989.97,13061.74,12774.67,12774.67,35500],["2024-06-07",12918.2,13635.88,12846.44,13635.88,72300],["2024-06-10",13779.42,14568.86,13779.42,14353.56,78700],["2024-06-11",14353.56,14568.86,14066.49,14568.86,58700],["2024-06-12",14568.86,16363.06,14568.86,16363.06,235700],["2024-06-13",16721.9,18516.09,16721.9,18229.02,286400],["2024-06-14",18300.79,18444.33,16865.43,17152.5,129000],["2024-06-17",16793.67,18013.72,16147.76,17941.95,154300],["2024-06-18",17941.95,19305.54,17941.95,18587.86,100000],["2024-06-19",18516.09,18516.09,17941.95,18300.79,35000],["2024-06-20",18157.25,18659.63,17941.95,18157.25,40300],["2024-06-21",18229.02,20812.66,17941.95,20094.98,90300],["2024-06-24",20453.82,20453.82,17726.65,17941.95,80000],["2024-06-25",18300.79,18300.79,16650.13,17726.65,59500],["2024-06-26",18013.72,18013.72,17224.27,17941.95,23800],["2024-06-27",17511.34,17941.95,17367.81,17583.11,29400],["2024-06-28",17941.95,17941.95,15788.92,16865.43,72600],["2024-07-01",16578.36,17583.11,16506.59,17583.11,22400],["2024-07-02",17583.11,17583.11,16650.13,16721.9,25200],["2024-07-03",16793.67,17152.5,16578.36,16578.36,18100],["2024-07-04",16721.9,17152.5,16506.59,16650.13,36700],["2024-07-05",16650.13,16937.2,16578.36,16937.2,38400],["2024-07-08",17008.97,17367.81,17008.97,17080.74,49900],["2024-07-09",18300.79,18300.79,17008.97,17224.27,38800],["2024-07-10",17583.11,18229.02,17080.74,17367.81,41100],["2024-07-11",17583.11,17583.11,16865.43,17224.27,5600],["2024-07-12",16650.13,16937.2,16506.59,16650.13,24300],["2024-07-15",16578.36,17224.27,16578.36,17224.27,10900],["2024-07-16",16793.67,17224.27,16721.9,16793.67,21100],["2024-07-17",16937.2,16937.2,15788.92,16363.06,28200],["2024-07-18",16291.29,16291.29,15788.92,16291.29,28500],["2024-07-19",16004.22,16075.99,15932.45,15932.45,7600],["2024-07-22",15860.68,15932.45,15573.61,15932.45,11800],["2024-07-23",15788.92,16291.29,15645.38,16291.29,18800],["2024-07-24",15788.92,16434.83,15788.92,16434.83,10300],["2024-07-25",16506.59,16865.43,15860.68,15860.68,3700],["2024-07-26",15860.68,16434.83,15860.68,16291.29,5600],["2024-07-29",16219.52,16219.52,15788.92,15860.68,11500],["2024-07-30",15932.45,16075.99,15932.45,16004.22,18000],["2024-07-31",16363.06,16363.06,16004.22,16004.22,5500],["2024-08-01",15932.45,15932.45,14066.49,15788.92,6600],["2024-08-02",14353.56,15788.92,13707.65,15645.38,11700],["2024-08-05",15214.77,15430.08,13133.51,14210.02,25200],["2024-08-06",14138.26,15717.15,13205.28,15717.15,13400],["2024-08-07",15717.15,15717.15,15645.38,15645.38,3100],["2024-08-08",13994.72,16075.99,13994.72,16004.22,34100],["2024-08-09",17224.27,17224.27,17224.27,17224.27,9600],["2024-08-12",15071.24,15860.68,15071.24,15286.54,12400],["2024-08-13",15717.15,15717.15,15717.15,15717.15,2400],["2024-08-14",14353.56,14353.56,14353.56,14353.56,400],["2024-08-15",15717.15,15717.15,15717.15,15717.15,100],["2024-08-16",15645.38,15717.15,14712.4,15717.15,2100],["2024-08-19",15717.15,15788.92,15717.15,15788.92,2600],["2024-08-20",15788.92,15788.92,15788.92,15788.92,8400],["2024-08-21",15788.92,15788.92,15788.92,15788.92,46600],["2024-08-22",15788.92,16147.76,15788.92,16147.76,5200],["2024-08-23",16147.76,16147.76,15717.15,15717.15,4400],["2024-08-26",15214.77,15788.92,15214.77,15788.92,1800],["2024-08-27",15788.92,15860.68,15788.92,15788.92,44500],["2024-08-28",15645.38,15788.92,15645.38,15788.92,1600],["2024-08-29",15788.92,15788.92,15717.15,15717.15,17600],["2024-08-30",15788.92,15788.92,15788.92,15788.92,5700],["2024-09-04",15645.38,15645.38,15071.24,15071.24,4000],["2024-09-05",15214.77,15214.77,15214.77,15214.77,11500],["2024-09-06",15214.77,15214.77,15071.24,15214.77,8300],["2024-09-09",15788.92,15860.68,15286.54,15358.31,6800],["2024-09-10",15501.85,15788.92,15501.85,15788.92,3500],["2024-09-11",15788.92,15788.92,15071.24,15645.38,8100],["2024-09-12",15430.08,15717.15,15430.08,15645.38,2900],["2024-09-13",15717.15,15717.15,15573.61,15573.61,5700],["2024-09-16",15573.61,15645.38,15430.08,15645.38,1300],["2024-09-17",15788.92,15788.92,15573.61,15573.61,15500],["2024-09-18",15788.92,16578.36,15573.61,15573.61,4700],["2024-09-19",15645.38,15788.92,15645.38,15788.92,17900],["2024-09-20",15788.92,16506.59,15717.15,15788.92,18300],["2024-09-23",16075.99,16075.99,15717.15,15788.92,9700],["2024-09-24",15717.15,15717.15,15717.15,15717.15,300],["2024-09-25",15788.92,15788.92,15717.15,15788.92,8700],["2024-09-26",15788.92,15788.92,15717.15,15788.92,18400],["2024-09-27",15717.15,15717.15,15645.38,15645.38,5400],["2024-09-30",15573.61,15645.38,15430.08,15645.38,8300],["2024-10-01",15501.85,15501.85,15501.85,15501.85,18700],["2024-10-02",15358.31,16434.83,15286.54,15286.54,9800],["2024-10-03",16434.83,16434.83,16434.83,16434.83,100],["2024-10-04",16434.83,16434.83,16434.83,16434.83,0],["2024-10-07",15286.54,16506.59,14497.1,16363.06,1200],["2024-10-08",15788.92,15788.92,15573.61,15573.61,2600],["2024-10-09",15717.15,15717.15,15286.54,15286.54,13900],["2024-10-10",15788.92,15788.92,15645.38,15717.15,1800],["2024-10-11",15645.38,15717.15,15358.31,15358.31,5000],["2024-10-14",15645.38,15645.38,15430.08,15645.38,3200],["2024-10-15",15501.85,15501.85,15358.31,15358.31,4200],["2024-10-16",15286.54,15645.38,15286.54,15430.08,27100],["2024-10-17",15501.85,15501.85,15430.08,15430.08,5500],["2024-10-18",15430.08,15430.08,15430.08,15430.08,1200],["2024-10-21",15358.31,15501.85,15286.54,15501.85,3700],["2024-10-22",15430.08,15430.08,15430.08,15430.08,1500],["2024-10-23",15430.08,15430.08,15430.08,15430.08,4900],["2024-10-24",15071.24,15071.24,15071.24,15071.24,1000],["2024-10-25",15071.24,15071.24,15071.24,15071.24,0],["2024-10-28",15071.24,15071.24,15071.24,15071.24,0],["2024-10-29",15214.77,15358.31,15214.77,15358.31,6100],["2024-10-30",15214.77,15214.77,15214.77,15214.77,4000],["2024-10-31",15214.77,15214.77,15214.77,15214.77,100],["2024-11-01",15214.77,15214.77,15214.77,15214.77,100],["2024-11-04",15214.77,15214.77,13707.65,15071.24,2800],["2024-11-05",15071.24,15071.24,13779.42,14927.7,21600],["2024-11-06",15071.24,15071.24,14353.56,14497.1,7800],["2024-11-07",14568.86,14568.86,13707.65,14568.86,33400],["2024-11-08",15071.24,15071.24,14568.86,14640.63,8400],["2024-11-11",14712.4,14712.4,14568.86,14568.86,10500],["2024-11-12",14568.86,14855.94,14568.86,14712.4,15700],["2024-11-13",14353.56,14640.63,14353.56,14497.1,4200],["2024-11-14",14568.86,14568.86,14138.26,14497.1,20500],["2024-11-15",14353.56,14353.56,14353.56,14353.56,2000],["2024-11-18",14353.56,14353.56,14353.56,14353.56,0],["2024-11-19",14353.56,14353.56,14353.56,14353.56,12700],["2024-11-20",16004.22,16004.22,16004.22,16004.22,100],["2024-11-21",14497.1,14497.1,14497.1,14497.1,4500],["2024-11-22",14497.1,14497.1,14497.1,14497.1,8700],["2024-11-25",14927.7,14927.7,12344.06,14353.56,11600],["2024-11-26",14210.02,14353.56,14210.02,14353.56,7700],["2024-11-27",14999.47,14999.47,14138.26,14353.56,7300],["2024-11-28",14855.94,14855.94,14353.56,14353.56,10400],["2024-11-29",14353.56,14353.56,14353.56,14353.56,1500],["2024-12-02",15033.47,15033.47,14957.92,14957.92,3700],["2024-12-03",14957.92,14957.92,14957.92,14957.92,0],["2024-12-04",14353.56,14957.92,14353.56,14957.92,2300],["2024-12-05",14957.92,14957.92,14882.38,14882.38,3100],["2024-12-06",14882.38,14882.38,14882.38,14882.38,0],["2024-12-09",14882.38,14882.38,14882.38,14882.38,5000],["2024-12-10",14882.38,14957.92,14882.38,14882.38,14500],["2024-12-11",14882.38,14882.38,14882.38,14882.38,1800],["2024-12-12",14353.56,14429.11,14353.56,14429.11,2400],["2024-12-13",16015.55,16015.55,14353.56,14353.56,16500],["2024-12-16",14429.11,14429.11,14429.11,14429.11,400],["2024-12-17",16015.55,16015.55,13749.2,14806.83,600],["2024-12-18",14731.29,15562.28,14731.29,15562.28,32900],["2024-12-19",16015.55,16015.55,16015.55,16015.55,200],["2024-12-20",15109.01,15713.37,14957.92,14957.92,19800],["2024-12-23",15109.01,15184.56,15109.01,15184.56,13800],["2024-12-24",15184.56,15184.56,15184.56,15184.56,0],["2024-12-25",15184.56,15184.56,15184.56,15184.56,200],["2024-12-26",14353.56,14504.65,14353.56,14504.65,4200],["2024-12-27",14429.11,15788.92,14051.38,15788.92,5900],["2024-12-30",14580.2,14580.2,14504.65,14504.65,700],["2024-12-31",14504.65,14580.2,14504.65,14580.2,700],["2025-01-02",14580.2,14580.2,14580.2,14580.2,13000],["2025-01-03",14580.2,14655.74,14580.2,14655.74,11500],["2025-01-06",14731.29,14731.29,14655.74,14655.74,7000],["2025-01-07",14731.29,14731.29,14731.29,14731.29,0],["2025-01-08",14731.29,14806.83,14731.29,14806.83,17800],["2025-01-09",14580.2,14580.2,14580.2,14580.2,100],["2025-01-10",15562.28,15562.28,14731.29,14731.29,8700],["2025-01-13",14731.29,15260.1,14580.2,14580.2,1400],["2025-01-14",14278.02,16015.55,14278.02,16015.55,1800],["2025-01-15",15486.74,15486.74,15486.74,15486.74,300],["2025-01-16",15486.74,15486.74,15486.74,15486.74,0],["2025-01-17",15486.74,15486.74,15486.74,15486.74,0],["2025-01-20",15184.56,15184.56,15109.01,15109.01,1100],["2025-01-21",15109.01,15109.01,15109.01,15109.01,0],["2025-01-22",15109.01,15260.1,15109.01,15260.1,2000],["2025-01-23",15940.01,16393.28,15562.28,16015.55,62700],["2025-01-24",15864.46,16846.55,15864.46,16317.73,45600],["2025-02-03",16317.73,16317.73,15260.1,15864.46,45000],["2025-02-04",16619.91,16619.91,16015.55,16166.64,12700],["2025-02-05",15940.01,17148.73,15940.01,17073.18,37400],["2025-02-06",17375.36,19188.44,17375.36,19188.44,185100],["2025-02-07",19263.99,20019.44,18584.08,18886.26,12200],["2025-02-10",19641.71,19641.71,17753.09,17979.72,112300],["2025-02-11",17828.63,18432.99,17753.09,17904.18,25200],["2025-02-12",18584.08,20623.8,18584.08,19566.17,53300],["2025-02-13",19641.71,19641.71,18508.54,18810.72,10500],["2025-02-14",19037.35,19641.71,18659.63,19490.62,59300],["2025-02-17",19037.35,20321.62,18810.72,19490.62,8300],["2025-02-18",19415.08,19415.08,18206.36,18810.72,14000],["2025-02-19",19415.08,19415.08,18584.08,18584.08,36200],["2025-02-20",18659.63,19037.35,18659.63,18886.26,27300],["2025-02-21",18206.36,19566.17,18206.36,18961.81,14700],["2025-02-24",18961.81,18961.81,18886.26,18886.26,18100],["2025-02-25",18886.26,19112.9,18735.17,19112.9,4800],["2025-02-26",19037.35,19415.08,19037.35,19415.08,3400],["2025-02-27",19641.71,20321.62,19112.9,20019.44,13700],["2025-02-28",20019.44,20623.8,19792.8,20397.16,28800],["2025-03-03",20397.16,21454.8,20321.62,21379.25,40200],["2025-03-04",21983.61,21983.61,21001.53,21152.62,4200],["2025-03-05",20397.16,20472.71,19792.8,19792.8,16300],["2025-03-06",19641.71,20170.53,19641.71,19641.71,3700],["2025-03-07",20321.62,20321.62,19415.08,19415.08,10500],["2025-03-10",19339.53,20246.07,19339.53,19943.89,2000],["2025-03-11",19641.71,19792.8,19339.53,19717.26,4700],["2025-03-12",19339.53,20094.98,19339.53,19490.62,1600],["2025-03-13",19490.62,19490.62,18886.26,19339.53,3700],["2025-03-14",19037.35,19490.62,18508.54,19415.08,3600],["2025-03-17",18735.17,18735.17,18508.54,18508.54,3300],["2025-03-18",18508.54,19037.35,18130.81,18886.26,6900],["2025-03-19",18206.36,19868.35,18130.81,19868.35,1200],["2025-03-20",18206.36,18206.36,18130.81,18130.81,6700],["2025-03-21",18130.81,18130.81,18130.81,18130.81,500],["2025-03-24",18130.81,18130.81,18130.81,18130.81,400],["2025-03-25",17904.18,17904.18,17450.91,17753.09,3300],["2025-03-26",17828.63,17828.63,17375.36,17375.36,2000],["2025-03-27",17073.18,18130.81,17073.18,18130.81,200],["2025-03-28",17602.0,17602.0,17602.0,17602.0,0],["2025-03-31",17375.36,17526.45,16771.0,16997.64,13000],["2025-04-01",16922.09,17375.36,16771.0,16771.0,20400],["2025-04-02",16619.91,16846.55,16544.37,16771.0,11700],["2025-04-03",16015.55,16619.91,14126.93,14126.93,111300],["2025-04-04",14126.93,14957.92,14051.38,14580.2,15400],["2025-04-08",14202.47,14202.47,12238.3,12238.3,34000],["2025-04-09",12464.93,12616.02,11407.3,12087.21,32700],["2025-04-10",14126.93,14126.93,14126.93,14126.93,30000],["2025-04-11",14353.56,14353.56,13598.11,13975.84,14600],["2025-04-14",13598.11,14429.11,13598.11,13749.2,24800],["2025-04-15",13749.2,13824.75,13220.38,13598.11,18000],["2025-04-16",13522.56,13598.11,13220.38,13598.11,4300],["2025-04-17",13598.11,13598.11,13069.29,13522.56,4800],["2025-04-18",13144.84,13522.56,13144.84,13522.56,1700],["2025-04-21",13749.2,13749.2,13144.84,13144.84,18000],["2025-04-22",12464.93,12842.66,12464.93,12842.66,26200],["2025-04-23",12540.48,12540.48,12464.93,12540.48,9900],["2025-04-24",12616.02,12616.02,12616.02,12616.02,5500],["2025-04-25",12767.11,13220.38,12767.11,13144.84,7100],["2025-04-28",13220.38,13220.38,13220.38,13220.38,100],["2025-04-29",13220.38,13220.38,12616.02,12842.66,5700],["2025-05-05",12918.2,12918.2,12918.2,12918.2,200],["2025-05-06",12918.2,13673.66,12918.2,13673.66,47100],["2025-05-07",13371.47,13371.47,13371.47,13371.47,100],["2025-05-08",13447.02,13447.02,12842.66,12842.66,5400],["2025-05-09",13371.47,13371.47,13371.47,13371.47,4800],["2025-05-12",13447.02,13598.11,13447.02,13598.11,32000],["2025-05-13",13598.11,13673.66,13598.11,13673.66,13800],["2025-05-14",13673.66,13673.66,13673.66,13673.66,2900],["2025-05-15",13749.2,13749.2,13598.11,13598.11,1000],["2025-05-16",13673.66,13673.66,13673.66,13673.66,100],["2025-05-19",13673.66,13673.66,13144.84,13144.84,2900],["2025-05-20",13447.02,13447.02,13447.02,13447.02,5900],["2025-05-21",13295.93,13295.93,13069.29,13069.29,5300],["2025-05-22",13220.38,13220.38,12842.66,12842.66,19500],["2025-05-23",12842.66,12842.66,12691.57,12691.57,21400],["2025-05-26",12842.66,13220.38,12842.66,13220.38,800],["2025-05-27",13220.38,13371.47,13220.38,13220.38,1000],["2025-05-28",13220.38,13220.38,13220.38,13220.38,5500],["2025-05-29",13220.38,13220.38,13220.38,13220.38,1000],["2025-05-30",13295.93,13447.02,13220.38,13220.38,1600],["2025-06-02",12993.75,13975.84,12993.75,13975.84,8600],["2025-06-03",13673.66,13900.29,13598.11,13598.11,5200],["2025-06-04",13673.66,13824.75,13673.66,13673.66,18400],["2025-06-05",13749.2,13975.84,13598.11,13975.84,1300],["2025-06-06",13749.2,13749.2,13749.2,13749.2,200],["2025-06-09",13220.38,13749.2,13220.38,13749.2,3600],["2025-06-10",13673.66,13673.66,13220.38,13220.38,800],["2025-06-11",13447.02,13598.11,13069.29,13598.11,2000],["2025-06-12",13598.11,13673.66,13598.11,13673.66,6500],["2025-06-13",13749.2,14504.65,13749.2,14504.65,19700],["2025-06-16",14504.65,15864.46,14504.65,15864.46,22900],["2025-06-17",15260.1,15788.92,15109.01,15109.01,8100],["2025-06-18",15335.65,15335.65,14051.38,14051.38,5900],["2025-06-19",14278.02,14353.56,14278.02,14278.02,6100],["2025-06-20",14504.65,14504.65,14353.56,14353.56,6000],["2025-06-23",15109.01,15109.01,15109.01,15109.01,200],["2025-06-24",15109.01,15109.01,15109.01,15109.01,0],["2025-06-25",14731.29,14731.29,14353.56,14580.2,2100],["2025-06-26",14655.74,14655.74,14655.74,14655.74,100],["2025-06-27",14655.74,14655.74,14655.74,14655.74,500],["2025-06-30",14353.56,14353.56,13598.11,14051.38,9000],["2025-07-01",14051.38,14051.38,14051.38,14051.38,500],["2025-07-02",14051.38,14051.38,14051.38,14051.38,1300],["2025-07-03",13975.84,13975.84,13975.84,13975.84,1000],["2025-07-04",13975.84,14353.56,13975.84,14353.56,7200],["2025-07-07",14051.38,14051.38,14051.38,14051.38,300],["2025-07-08",13975.84,14202.47,13975.84,14202.47,1800],["2025-07-09",14278.02,14353.56,14051.38,14051.38,6800],["2025-07-10",14051.38,14429.11,14051.38,14353.56,7700],["2025-07-11",14353.56,14353.56,14353.56,14353.56,2200],["2025-07-14",14353.56,14353.56,14353.56,14353.56,6000],["2025-07-15",14353.56,14429.11,14353.56,14353.56,2300],["2025-07-16",13975.84,14353.56,13900.29,14353.56,1300],["2025-07-17",14202.47,14353.56,14202.47,14202.47,3600],["2025-07-18",14126.93,14353.56,13975.84,14353.56,16000],["2025-07-21",14051.38,14051.38,13975.84,13975.84,1400],["2025-07-22",13975.84,13975.84,13975.84,13975.84,3100],["2025-07-23",13975.84,14126.93,13749.2,13824.75,7100],["2025-07-24",13824.75,14278.02,13824.75,14278.02,10000],["2025-07-25",13975.84,13975.84,13673.66,13900.29,39500],["2025-07-28",13824.75,13975.84,13824.75,13975.84,25500],["2025-07-29",13975.84,13975.84,13749.2,13900.29,71800],["2025-07-30",13673.66,13900.29,13598.11,13824.75,3100],["2025-07-31",13824.75,13824.75,13749.2,13824.75,6200],["2025-08-01",13900.29,13900.29,13749.2,13900.29,5300],["2025-08-04",13900.29,13900.29,13824.75,13824.75,2100],["2025-08-05",13824.75,13824.75,13598.11,13598.11,36700],["2025-08-06",13673.66,13673.66,13598.11,13598.11,25900],["2025-08-07",13522.56,13522.56,13447.02,13447.02,11500],["2025-08-08",13673.66,13673.66,13598.11,13673.66,30200],["2025-08-11",13673.66,13673.66,13598.11,13598.11,15900],["2025-08-12",13673.66,13673.66,13371.47,13522.56,22900],["2025-08-13",13749.2,13749.2,13598.11,13598.11,8400],["2025-08-14",13598.11,13598.11,13371.47,13371.47,22900],["2025-08-15",13371.47,13371.47,13295.93,13371.47,11900],["2025-08-18",13371.47,13371.47,13220.38,13220.38,52200],["2025-08-19",13295.93,13522.56,13220.38,13220.38,45500],["2025-08-20",13295.93,13598.11,13144.84,13144.84,14700],["2025-08-21",13295.93,13295.93,12993.75,13069.29,6300],["2025-08-22",13069.29,13069.29,13069.29,13069.29,2500],["2025-08-25",13144.84,13144.84,12842.66,12842.66,4900],["2025-08-26",12842.66,13447.02,12842.66,13447.02,200],["2025-08-27",13220.38,13220.38,13220.38,13220.38,400],["2025-08-28",12918.2,12918.2,12842.66,12842.66,7700],["2025-08-29",12842.66,12842.66,12691.57,12842.66,17800],["2025-09-03",12767.11,12767.11,12691.57,12691.57,43100],["2025-09-04",12767.11,12842.66,12767.11,12842.66,9800],["2025-09-05",12842.66,12993.75,12842.66,12918.2,2800],["2025-09-08",12842.66,12842.66,12842.66,12842.66,1500],["2025-09-09",12842.66,13144.84,12842.66,12842.66,1900],["2025-09-10",12842.66,13220.38,12842.66,13220.38,5900],["2025-09-11",12918.2,12918.2,12918.2,12918.2,1500],["2025-09-12",12918.2,13220.38,12918.2,13220.38,5800],["2025-09-15",13220.38,13295.93,13220.38,13295.93,3900],["2025-09-16",13295.93,13447.02,13295.93,13447.02,11300],["2025-09-17",13749.2,13749.2,13371.47,13598.11,1200],["2025-09-18",13447.02,13522.56,13220.38,13371.47,6000],["2025-09-19",13371.47,13522.56,13371.47,13522.56,4700],["2025-09-22",13371.47,13598.11,13295.93,13295.93,3800],["2025-09-23",13447.02,13598.11,13447.02,13447.02,4500],["2025-09-24",13598.11,13598.11,13598.11,13598.11,100],["2025-09-25",13522.56,13522.56,13447.02,13522.56,3500],["2025-09-26",13522.56,13522.56,13371.47,13522.56,8700],["2025-09-29",15008.61,15008.61,13100.0,13707.28,9400],["2025-09-30",13707.28,13707.28,13533.77,13620.53,2900],["2025-10-01",13620.53,13620.53,13620.53,13620.53,5000],["2025-10-02",13447.02,13707.28,13447.02,13707.28,4600],["2025-10-03",13620.53,13707.28,13620.53,13707.28,800],["2025-10-06",13620.53,13620.53,13620.53,13620.53,200],["2025-10-07",13620.53,13620.53,13447.02,13533.77,2300],["2025-10-08",13707.28,13707.28,13620.53,13707.28,12000],["2025-10-09",13707.28,13707.28,13707.28,13707.28,1000],["2025-10-10",13707.28,13707.28,13707.28,13707.28,100],["2025-10-13",13707.28,13707.28,13707.28,13707.28,2900],["2025-10-14",13620.53,13620.53,13620.53,13620.53,1000],["2025-10-15",13620.53,13620.53,13447.02,13447.02,2600],["2025-10-16",13447.02,13447.02,13447.02,13447.02,0],["2025-10-17",13360.26,13360.26,13360.26,13360.26,19500],["2025-10-20",13100.0,13273.51,13100.0,13273.51,1500],["2025-10-21",13273.51,13273.51,13186.75,13186.75,11100],["2025-10-22",13100.0,13273.51,13100.0,13273.51,3000],["2025-10-23",13447.02,13620.53,13186.75,13186.75,5900],["2025-10-24",13273.51,13273.51,13273.51,13273.51,0],["2025-10-27",13447.02,13447.02,13447.02,13447.02,200],["2025-10-28",13447.02,13447.02,13447.02,13447.02,0],["2025-10-29",13273.51,13273.51,13273.51,13273.51,2400],["2025-10-30",13186.75,13186.75,13186.75,13186.75,900],["2025-10-31",13447.02,13447.02,13100.0,13100.0,3700],["2025-11-03",13100.0,13100.0,13013.25,13013.25,1000],["2025-11-04",13186.75,13186.75,13186.75,13186.75,500],["2025-11-05",13273.51,13620.53,13273.51,13620.53,32200],["2025-11-06",13533.77,13533.77,13533.77,13533.77,6900],["2025-11-07",13620.53,13707.28,13533.77,13533.77,9400],["2025-11-10",13360.26,13360.26,13360.26,13360.26,600],["2025-11-11",13360.26,13360.26,13360.26,13360.26,1500],["2025-11-12",13360.26,13360.26,13360.26,13360.26,0],["2025-11-13",13533.77,13794.04,13447.02,13794.04,11000],["2025-11-14",13707.28,13794.04,13707.28,13794.04,9500],["2025-11-17",13794.04,13794.04,13360.26,13447.02,28600],["2025-11-18",13447.02,13620.53,13447.02,13533.77,9500],["2025-11-19",13533.77,13707.28,13447.02,13447.02,3200],["2025-11-20",13447.02,13533.77,13360.26,13360.26,3600],["2025-11-21",13360.26,13360.26,13360.26,13360.26,1300],["2025-11-24",13533.77,13707.28,13013.25,13013.25,1800],["2025-11-25",13533.77,13533.77,13533.77,13533.77,500],["2025-11-26",13533.77,13533.77,13533.77,13533.77,0],["2025-11-27",13533.77,13533.77,13533.77,13533.77,600],["2025-11-28",13273.51,13447.02,13273.51,13447.02,25500],["2025-12-01",13273.51,13273.51,13273.51,13273.51,2800],["2025-12-02",13273.51,13273.51,13186.75,13186.75,600],["2025-12-03",13013.25,13186.75,13013.25,13186.75,600],["2025-12-04",13273.51,13273.51,13100.0,13273.51,13200],["2025-12-05",13100.0,13360.26,13013.25,13360.26,15000],["2025-12-08",13013.25,13013.25,13013.25,13013.25,1600],["2025-12-09",13013.25,13013.25,13013.25,13013.25,300],["2025-12-10",13360.26,13360.26,13360.26,13360.26,200],["2025-12-11",13360.26,13360.26,13360.26,13360.26,100],["2025-12-12",13360.26,13360.26,13360.26,13360.26,0],["2025-12-15",13013.25,13100.0,13013.25,13013.25,16400],["2025-12-16",13013.25,13100.0,13013.25,13013.25,4700],["2025-12-17",13013.25,13013.25,13013.25,13013.25,100],["2025-12-18",13013.25,13100.0,13013.25,13100.0,1300],["2025-12-19",13100.0,13100.0,12926.49,12926.49,4000],["2025-12-22",13100.0,13100.0,13013.25,13100.0,19800],["2025-12-23",13273.51,13880.79,13100.0,13100.0,9400],["2025-12-24",13360.26,13360.26,13013.25,13013.25,9900],["2025-12-25",13013.25,13186.75,13013.25,13186.75,30600],["2025-12-26",13273.51,13273.51,13013.25,13013.25,1700],["2025-12-29",13013.25,13360.26,13013.25,13360.26,8500],["2025-12-30",13273.51,13447.02,13273.51,13447.02,9100],["2025-12-31",13447.02,13447.02,13186.75,13186.75,2400],["2026-01-05",13447.02,13533.77,13273.51,13273.51,9500],["2026-01-06",13360.26,13620.53,13360.26,13533.77,26000],["2026-01-07",13533.77,13707.28,13533.77,13707.28,14500],["2026-01-08",13707.28,14488.08,13533.77,14314.57,50400],["2026-01-09",14661.59,15876.16,14141.06,14748.34,30600],["2026-01-12",14748.34,15615.89,14748.34,15355.63,53100],["2026-01-13",15615.89,16136.42,15529.14,16049.67,69500],["2026-01-14",16136.42,16396.69,15355.63,15789.4,53800],["2026-01-15",15702.65,15702.65,14835.1,15182.12,32100],["2026-01-16",16483.44,17177.48,14574.83,15008.61,24100],["2026-01-19",14921.85,14921.85,14401.32,14661.59,2800],["2026-01-20",14661.59,15095.36,14054.3,15095.36,59600],["2026-01-21",15182.12,15529.14,14401.32,15442.38,46800],["2026-01-22",15615.89,15615.89,15008.61,15182.12,41800],["2026-01-23",15182.12,15182.12,14574.83,14574.83,46700],["2026-01-26",14401.32,16223.18,14227.81,14488.08,43400],["2026-01-27",14314.57,14488.08,14141.06,14488.08,116900],["2026-01-28",14661.59,15182.12,14574.83,14574.83,58600],["2026-01-29",14835.1,15442.38,14835.1,15355.63,131300],["2026-01-30",15355.63,16049.67,15355.63,15702.65,248300],["2026-02-02",15962.91,16223.18,15529.14,15702.65,133200],["2026-02-03",15962.91,15962.91,15355.63,15442.38,108800],["2026-02-04",15615.89,15702.65,15268.87,15355.63,58800],["2026-02-05",15355.63,15355.63,14574.83,14921.85,110500],["2026-02-06",14921.85,14921.85,14401.32,14401.32,42300],["2026-02-09",14574.83,14661.59,14141.06,14314.57,27700],["2026-02-10",14488.08,15008.61,14054.3,14141.06,58400],["2026-02-11",14314.57,14574.83,14314.57,14488.08,17600],["2026-02-12",14314.57,14574.83,14227.81,14488.08,7200],["2026-02-13",14314.57,14488.08,14314.57,14401.32,8300],["2026-02-23",14574.83,15182.12,14488.08,15008.61,138500],["2026-02-24",15008.61,15008.61,14661.59,14921.85,27200],["2026-02-25",14921.85,15355.63,14921.85,15268.87,119600],["2026-02-26",15268.87,15268.87,14921.85,15182.12,59000],["2026-02-27",15355.63,16136.42,15355.63,16136.42,231700],["2026-03-02",16483.44,18218.54,16483.44,18218.54,521200],["2026-03-03",19953.64,20300.66,16830.46,18478.81,272500],["2026-03-04",18478.81,18825.83,16483.44,16917.22,204000],["2026-03-05",16656.95,17350.99,16483.44,16483.44,183900],["2026-03-06",16656.95,16656.95,15442.38,15615.89,138600],["2026-03-09",16049.67,17264.24,13880.79,13880.79,126200],["2026-03-10",13880.79,15095.36,13880.79,14574.83,103800],["2026-03-11",14574.83,14748.34,14054.3,14748.34,87700],["2026-03-12",15182.12,15182.12,14574.83,14835.1,38400],["2026-03-13",14835.1,15182.12,14401.32,14748.34,54500],["2026-03-16",14574.83,14748.34,14227.81,14748.34,29900],["2026-03-17",14227.81,14488.08,14227.81,14401.32,29900],["2026-03-18",14574.83,14921.85,14401.32,14748.34,47000],["2026-03-19",14748.34,15095.36,14314.57,14661.59,34300],["2026-03-20",14661.59,14661.59,13967.55,13967.55,45500],["2026-03-23",14314.57,14314.57,13273.51,13533.77,86600],["2026-03-24",13707.28,13880.79,13360.26,13794.04,20500],["2026-03-25",14227.81,14227.81,13620.53,13707.28,32700],["2026-03-26",13794.04,13880.79,13273.51,13880.79,52300],["2026-03-27",13533.77,14054.3,13533.77,13880.79,65000],["2026-03-30",13880.79,14054.3,13360.26,13880.79,36900],["2026-03-31",13880.79,13880.79,13620.53,13794.04,18300],["2026-04-01",13794.04,13880.79,13620.53,13794.04,38500],["2026-04-02",13794.04,13794.04,13013.25,13447.02,111600],["2026-04-03",13620.53,13620.53,13447.02,13447.02,3400],["2026-04-06",13447.02,13447.02,13186.75,13186.75,17800],["2026-04-07",13360.26,13360.26,13013.25,13013.25,18500],["2026-04-08",13186.75,13360.26,13013.25,13100.0,29500],["2026-04-09",13273.51,13533.77,13100.0,13447.02,29600],["2026-04-10",13360.26,13880.79,13360.26,13620.53,33700],["2026-04-13",13794.04,13794.04,13794.04,13794.04,0],["2026-04-14",13360.26,13360.26,13013.25,13100.0,114400],["2026-04-15",13186.75,13273.51,13013.25,13273.51,94800],["2026-04-16",13707.28,13707.28,13100.0,13186.75,14200],["2026-04-17",13360.26,13360.26,13273.51,13360.26,47000],["2026-04-20",13186.75,13273.51,13186.75,13186.75,4900],["2026-04-21",13186.75,13360.26,13186.75,13273.51,4900],["2026-04-22",13360.26,13360.26,13100.0,13100.0,29300],["2026-04-23",13100.0,13273.51,12839.74,13273.51,30100],["2026-04-24",13186.75,13186.75,13100.0,13186.75,9400],["2026-04-28",13100.0,13100.0,12752.98,12752.98,39100],["2026-04-29",12926.49,13100.0,12926.49,13100.0,23200],["2026-05-04",13273.51,13273.51,13013.25,13013.25,38200],["2026-05-05",12839.74,13013.25,12839.74,13013.25,14800],["2026-05-06",13013.25,13186.75,12926.49,13186.75,25900],["2026-05-07",13100.0,13100.0,13013.25,13013.25,12600],["2026-05-08",13100.0,13100.0,13013.25,13013.25,6600],["2026-05-11",13013.25,13100.0,12752.98,13100.0,15400],["2026-05-12",12666.23,13100.0,12666.23,13013.25,15400],["2026-05-13",13013.25,13360.26,12926.49,13273.51,83500],["2026-05-14",13447.02,13447.02,13273.51,13273.51,1000],["2026-05-15",13447.02,13447.02,13100.0,13100.0,85500],["2026-05-18",13273.51,13794.04,13273.51,13360.26,134900],["2026-05-19",13620.53,13620.53,13186.75,13186.75,36200],["2026-05-20",13100.0,13100.0,13013.25,13100.0,62800],["2026-05-21",13013.25,13100.0,13013.25,13100.0,6400],["2026-05-22",13013.25,13100.0,13013.25,13100.0,7600],["2026-05-25",13013.25,13013.25,12839.74,12839.74,7000],["2026-05-26",12839.74,13013.25,12839.74,13013.25,4200],["2026-05-27",13013.25,13013.25,13013.25,13013.25,2100],["2026-05-28",12839.74,13100.0,12839.74,13100.0,400],["2026-05-29",13013.25,13447.02,13013.25,13013.25,4500],["2026-06-01",13273.51,13273.51,12926.49,12926.49,2100],["2026-06-02",13360.26,13360.26,12926.49,12926.49,5600],["2026-06-03",13013.25,13013.25,12145.7,12926.49,11600],["2026-06-04",12666.23,13447.02,12666.23,12839.74,22500],["2026-06-05",13360.26,13360.26,12839.74,12839.74,1600],["2026-06-08",12839.74,12839.74,12666.23,12666.23,500],["2026-06-09",13013.25,13013.25,12579.47,13013.25,700],["2026-06-10",12839.74,12926.49,12666.23,12666.23,3700],["2026-06-11",12926.49,12926.49,12666.23,12666.23,19900],["2026-06-12",12579.47,12666.23,12579.47,12579.47,5800],["2026-06-15",12579.47,13013.25,12405.96,13013.25,3200],["2026-06-16",12926.49,12926.49,12926.49,12926.49,200],["2026-06-17",12666.23,12839.74,12666.23,12839.74,1100],["2026-06-18",12926.49,12926.49,12579.47,12579.47,4900],["2026-06-19",12752.98,12839.74,12579.47,12579.47,9200],["2026-06-22",12752.98,12926.49,12579.47,12839.74,6700],["2026-06-23",13013.25,13013.25,12492.72,12752.98,2900],["2026-06-24",12492.72,12926.49,12492.72,12492.72,12600],["2026-06-25",12579.47,12579.47,12405.96,12405.96,11500],["2026-06-26",12405.96,12405.96,12145.7,12145.7,47800],["2026-06-29",12232.45,12232.45,11885.43,11885.43,13100],["2026-06-30",12058.94,12145.7,12058.94,12058.94,6200],["2026-07-01",12058.94,12058.94,11885.43,11972.19,40400],["2026-07-02",11885.43,12058.94,11885.43,12058.94,4200],["2026-07-03",11972.19,12232.45,11972.19,12232.45,1000],["2026-07-06",12232.45,12232.45,11711.92,11711.92,8000],["2026-07-07",11885.43,12058.94,11798.68,11972.19,1100],["2026-07-08",12145.7,12232.45,11972.19,12232.45,5300],["2026-07-09",12145.7,12145.7,11972.19,11972.19,9800],["2026-07-10",12232.45,12319.21,12232.45,12319.21,2500],["2026-07-13",12232.45,12232.45,12145.7,12145.7,1700],["2026-07-14",12232.45,12232.45,12145.7,12145.7,900],["2026-07-15",12058.94,12319.21,12058.94,12319.21,2600],["2026-07-16",11972.19,11972.19,11711.92,11711.92,10100],["2026-07-17",11711.92,12145.7,11711.92,11798.68,2300],["2026-07-20",11972.19,11972.19,11711.92,11972.19,6800],["2026-07-21",11711.92,12058.94,11711.92,12058.94,44400],["2026-07-22",11798.68,11885.43,11798.68,11885.43,1800],["2026-07-23",11711.92,11885.43,11711.92,11885.43,3000],["2026-07-24",12058.94,12058.94,11711.92,11711.92,700],["2026-07-27",11798.68,11798.68,11798.68,11798.68,1100],["2026-07-28",11798.68,11798.68,11798.68,11798.68,3800],["2026-07-29",12145.7,12145.7,11798.68,11798.68,400],["2026-07-30",11885.43,11972.19,11798.68,11972.19,13600],["2026-07-31",11885.43,11972.19,11885.43,11885.43,4100],["2026-08-03",11798.68,11972.19,11798.68,11798.68,4300],["2026-08-04",12058.94,12058.94,11798.68,11972.19,2400],["2026-08-05",12752.98,12752.98,12145.7,12145.7,4500],["2026-08-06",12405.96,12405.96,12145.7,12145.7,5800],["2026-08-07",12145.7,12232.45,12145.7,12145.7,3900],["2026-08-10",12232.45,13447.02,12232.45,13186.75,13500],["2026-08-11",12319.21,12405.96,12319.21,12319.21,4600],["2026-08-12",12319.21,12666.23,12319.21,12405.96,1300],["2026-08-13",12405.96,12405.96,12232.45,12232.45,2700],["2026-08-14",12319.21,12319.21,12058.94,12058.94,18500],["2026-08-17",12839.74,12839.74,12232.45,12579.47,1800],["2026-08-18",12492.72,12492.72,12405.96,12405.96,6500],["2026-08-19",12405.96,12405.96,12405.96,12405.96,0],["2026-08-20",12319.21,12319.21,12319.21,12319.21,2000],["2026-08-21",12319.21,12319.21,12232.45,12232.45,1000],["2026-08-24",12232.45,12666.23,12232.45,12579.47,4800],["2026-08-25",12579.47,12579.47,12319.21,12405.96,13800],["2026-08-26",12579.47,12666.23,12492.72,12666.23,21000],["2026-08-27",12579.47,13013.25,12579.47,13013.25,10800],["2026-08-28",13013.25,13013.25,13013.25,13013.25,100],["2026-09-03",13013.25,13447.02,13013.25,13100.0,5100],["2026-09-04",13100.0,13100.0,12058.94,12058.94,2400],["2026-09-07",12579.47,12579.47,12579.47,12579.47,1000],["2026-09-08",12579.47,13273.51,12579.47,13273.51,8200],["2026-09-09",13100.0,13186.75,13013.25,13013.25,4700],["2026-09-10",13013.25,13013.25,13013.25,13013.25,1100],["2026-09-11",12752.98,13013.25,12666.23,12752.98,6100],["2026-09-14",12579.47,13013.25,12579.47,12579.47,5800],["2026-09-15",13013.25,13013.25,12752.98,12752.98,8800],["2026-09-16",12926.49,13013.25,12926.49,13013.25,13000],["2026-09-17",13013.25,13100.0,12752.98,12752.98,7400],["2026-09-18",13100.0,13100.0,12839.74,12839.74,11000],["2026-09-21",13013.25,13013.25,12752.98,12752.98,2100],["2026-09-22",13013.25,13013.25,12839.74,12839.74,12200],["2026-09-23",12926.49,13013.25,12839.74,12926.49,1800],["2026-09-24",13013.25,13013.25,12752.98,12752.98,14300],["2026-09-25",12666.23,13360.26,12579.47,13013.25,3800],["2026-09-28",12752.98,13013.25,12752.98,13013.25,6700],["2026-09-29",12752.98,13186.75,12752.98,13013.25,3000],["2026-09-30",12752.98,12926.49,12752.98,12839.74,2300],["2026-10-01",13100.0,13100.0,12839.74,13013.25,7500],["2026-10-02",12926.49,12926.49,12926.49,12926.49,4100],["2026-10-05",13013.25,13013.25,12839.74,12839.74,4200],["2026-10-06",12752.98,12926.49,12666.23,12926.49,25600],["2026-10-07",12926.49,13013.25,12926.49,13013.25,6500],["2026-10-08",13013.25,13013.25,13013.25,13013.25,16500],["2026-10-09",13100.0,13186.75,13013.25,13186.75,14400],["2026-10-12",13500.0,13500.0,13200.0,13300.0,4300]]}