{"sym":"PRT","index":false,"bars":[["2018-05-07",16984.91,17431.88,15643.99,17431.88,31200],["2018-05-08",18683.4,18683.4,16984.91,16984.91,6214800],["2018-05-09",18236.43,18236.43,16090.96,16090.96,23300],["2018-05-10",16090.96,16090.96,15733.39,15733.39,22000],["2018-05-11",16359.15,16359.15,15643.99,16090.96,10200],["2018-05-14",15643.99,15643.99,15554.6,15554.6,33000],["2018-05-15",15643.99,16090.96,15643.99,16090.96,4800],["2018-05-16",16090.96,16090.96,16090.96,16090.96,5700],["2018-05-17",15643.99,15643.99,15554.6,15643.99,34500],["2018-05-18",15643.99,15643.99,15643.99,15643.99,0],["2018-05-21",15465.2,15554.6,15197.02,15197.02,55600],["2018-05-22",15197.02,15465.2,15197.02,15465.2,1500],["2018-05-23",15643.99,15643.99,15643.99,15643.99,300],["2018-05-24",15643.99,15643.99,15643.99,15643.99,0],["2018-05-25",15643.99,15643.99,15643.99,15643.99,0],["2018-05-28",15197.02,15465.2,14750.05,15465.2,7200],["2018-05-29",15018.23,15018.23,15018.23,15018.23,800],["2018-05-30",15375.81,15375.81,15375.81,15375.81,20000],["2018-05-31",15643.99,15643.99,15643.99,15643.99,2000],["2018-06-01",15643.99,15643.99,15643.99,15643.99,40000],["2018-06-04",15375.81,15375.81,15375.81,15375.81,43800],["2018-06-05",15375.81,15375.81,15375.81,15375.81,0],["2018-06-06",14839.45,15375.81,14839.45,15375.81,200],["2018-06-07",15643.99,15643.99,15643.99,15643.99,900],["2018-06-08",15643.99,15643.99,15643.99,15643.99,0],["2018-06-11",15643.99,15643.99,15643.99,15643.99,0],["2018-06-12",14660.66,14660.66,14660.66,14660.66,400],["2018-06-13",14660.66,14660.66,14660.66,14660.66,0],["2018-06-14",15375.81,15375.81,15375.81,15375.81,100],["2018-06-15",15286.42,15286.42,15197.02,15197.02,4300],["2018-06-18",15107.63,15197.02,14392.47,15197.02,14400],["2018-06-19",14571.26,15107.63,14303.08,14303.08,23600],["2018-06-20",14481.87,14481.87,14213.69,14213.69,15300],["2018-06-21",14303.08,14481.87,13856.11,14213.69,15300],["2018-06-22",14392.47,14392.47,13856.11,14124.29,28300],["2018-06-25",13945.5,13945.5,13945.5,13945.5,200],["2018-06-26",13945.5,13945.5,13856.11,13856.11,7000],["2018-06-27",14303.08,14303.08,14124.29,14124.29,2000],["2018-06-28",14213.69,14213.69,14213.69,14213.69,0],["2018-06-29",13498.53,13766.71,13409.14,13498.53,17400],["2018-07-02",14303.08,14750.05,13409.14,13856.11,15200],["2018-07-03",14034.9,14034.9,13856.11,13856.11,11500],["2018-07-04",15197.02,15197.02,14303.08,14303.08,50100],["2018-07-05",14303.08,14928.84,14303.08,14928.84,2000],["2018-07-06",14750.05,15107.63,14303.08,15107.63,54100],["2018-07-09",14750.05,14750.05,14481.87,14571.26,45000],["2018-07-10",15197.02,15197.02,15197.02,15197.02,5000],["2018-07-11",14303.08,14303.08,14303.08,14303.08,1000],["2018-07-12",14750.05,14750.05,14750.05,14750.05,16000],["2018-07-13",14750.05,14750.05,14750.05,14750.05,0],["2018-07-16",14750.05,14750.05,14750.05,14750.05,0],["2018-07-17",14750.05,14750.05,14750.05,14750.05,0],["2018-07-18",14750.05,14750.05,14750.05,14750.05,400],["2018-07-19",14750.05,14750.05,14750.05,14750.05,100000],["2018-07-20",14750.05,14750.05,14750.05,14750.05,20700],["2018-07-23",14750.05,14750.05,14750.05,14750.05,0],["2018-07-24",14750.05,14750.05,14750.05,14750.05,1000],["2018-07-25",15197.02,15197.02,15197.02,15197.02,1000],["2018-07-26",14750.05,14750.05,14750.05,14750.05,1000],["2018-07-27",15197.02,15286.42,15197.02,15286.42,3000],["2018-07-30",15286.42,15286.42,15286.42,15286.42,0],["2018-07-31",15286.42,15286.42,15286.42,15286.42,0],["2018-08-01",15286.42,15286.42,15286.42,15286.42,0],["2018-08-02",14303.08,14303.08,14303.08,14303.08,1000],["2018-08-03",15286.42,15286.42,15286.42,15286.42,100],["2018-08-06",14303.08,14303.08,14303.08,14303.08,2200],["2018-08-07",14303.08,14303.08,14303.08,14303.08,2000],["2018-08-08",14303.08,14303.08,14303.08,14303.08,1800],["2018-08-09",14303.08,14303.08,14303.08,14303.08,0],["2018-08-10",14303.08,14303.08,14303.08,14303.08,1000],["2018-08-13",14303.08,14303.08,14303.08,14303.08,0],["2018-08-14",14303.08,14303.08,14303.08,14303.08,0],["2018-08-15",14303.08,14303.08,14303.08,14303.08,0],["2018-08-16",14750.05,14750.05,14750.05,14750.05,300],["2018-08-17",15286.42,15286.42,15286.42,15286.42,3600],["2018-08-20",15286.42,15286.42,15286.42,15286.42,0],["2018-08-21",15286.42,15286.42,15286.42,15286.42,0],["2018-08-22",15286.42,15286.42,15286.42,15286.42,0],["2018-08-23",15286.42,15286.42,15286.42,15286.42,0],["2018-08-24",15286.42,15286.42,15286.42,15286.42,0],["2018-08-27",15197.02,15197.02,15197.02,15197.02,20000],["2018-08-28",15197.02,15197.02,15197.02,15197.02,0],["2018-08-29",15197.02,15197.02,15197.02,15197.02,4000],["2018-08-30",14303.08,15197.02,14303.08,15197.02,1100],["2018-08-31",14392.47,14392.47,14392.47,14392.47,0],["2018-09-04",15197.02,15197.02,15197.02,15197.02,100],["2018-09-05",15197.02,15197.02,15197.02,15197.02,13000],["2018-09-06",15197.02,15197.02,15197.02,15197.02,0],["2018-09-07",14750.05,14750.05,14750.05,14750.05,10000],["2018-09-10",14750.05,14750.05,14750.05,14750.05,0],["2018-09-11",14750.05,14750.05,14750.05,14750.05,0],["2018-09-12",15197.02,15197.02,14303.08,15197.02,24600],["2018-09-13",15197.02,15197.02,15197.02,15197.02,100],["2018-09-14",14392.47,14392.47,14303.08,14303.08,2211900],["2018-09-17",14392.47,14392.47,14392.47,14392.47,11300],["2018-09-18",16090.96,16090.96,15554.6,15643.99,27600],["2018-09-19",15643.99,15643.99,15643.99,15643.99,100],["2018-09-20",15554.6,15554.6,15554.6,15554.6,100],["2018-09-21",14839.45,14839.45,14660.66,14660.66,5400],["2018-09-24",15643.99,15643.99,15643.99,15643.99,2200100],["2018-09-25",15643.99,15643.99,15643.99,15643.99,3000],["2018-09-26",15197.02,16090.96,15197.02,15643.99,23600],["2018-09-27",15643.99,15643.99,15643.99,15643.99,100],["2018-09-28",15643.99,15643.99,15197.02,15197.02,5000],["2018-10-01",14303.08,14303.08,14303.08,14303.08,100],["2018-10-02",15107.63,15107.63,14750.05,14750.05,3800],["2018-10-03",14750.05,14750.05,14750.05,14750.05,2500],["2018-10-04",14750.05,14750.05,14750.05,14750.05,800],["2018-10-05",14750.05,14750.05,14750.05,14750.05,0],["2018-10-08",14750.05,14750.05,14750.05,14750.05,0],["2018-10-09",14750.05,14750.05,14750.05,14750.05,0],["2018-10-10",14660.66,14660.66,14660.66,14660.66,4200],["2018-10-11",14660.66,14660.66,14660.66,14660.66,500],["2018-10-12",14660.66,14660.66,14660.66,14660.66,0],["2018-10-15",14660.66,14660.66,14660.66,14660.66,0],["2018-10-16",15107.63,15107.63,15107.63,15107.63,6700],["2018-10-17",15107.63,15107.63,15107.63,15107.63,0],["2018-10-18",15107.63,15107.63,15107.63,15107.63,0],["2018-10-19",15107.63,15107.63,15107.63,15107.63,0],["2018-10-22",12962.17,12962.17,12962.17,12962.17,100],["2018-10-23",14839.45,14839.45,14839.45,14839.45,600],["2018-10-24",14750.05,14750.05,14750.05,14750.05,5000],["2018-10-25",14750.05,14750.05,14750.05,14750.05,2200000],["2018-10-26",14750.05,14750.05,14750.05,14750.05,0],["2018-10-29",14750.05,14750.05,14750.05,14750.05,0],["2018-10-30",14750.05,14750.05,14750.05,14750.05,0],["2018-10-31",14750.05,14750.05,14750.05,14750.05,200],["2018-11-01",14660.66,14660.66,14660.66,14660.66,100],["2018-11-02",13856.11,13856.11,13856.11,13856.11,1000],["2018-11-05",14750.05,14750.05,14750.05,14750.05,1000],["2018-11-06",14750.05,14750.05,14750.05,14750.05,0],["2018-11-07",14750.05,14750.05,14750.05,14750.05,2200000],["2018-11-08",14034.9,14034.9,13409.14,13409.14,13800],["2018-11-09",13230.35,13230.35,13230.35,13230.35,15000],["2018-11-12",15197.02,15197.02,15197.02,15197.02,100],["2018-11-13",15197.02,15197.02,15197.02,15197.02,2200000],["2018-11-14",13498.53,13498.53,13498.53,13498.53,4000],["2018-11-15",13498.53,13498.53,13498.53,13498.53,100],["2018-11-16",13498.53,13498.53,13498.53,13498.53,2200000],["2018-11-19",13498.53,13498.53,13498.53,13498.53,0],["2018-11-20",13498.53,13498.53,13498.53,13498.53,0],["2018-11-21",13498.53,13498.53,13498.53,13498.53,0],["2018-11-22",14124.29,14124.29,14124.29,14124.29,900],["2018-11-23",15197.02,15197.02,13409.14,13409.14,400],["2018-11-26",13409.14,13409.14,13409.14,13409.14,2200200],["2018-11-27",13409.14,13409.14,13409.14,13409.14,0],["2018-11-28",13409.14,13409.14,13409.14,13409.14,0],["2018-11-29",13409.14,13409.14,13409.14,13409.14,0],["2018-11-30",13409.14,13409.14,13409.14,13409.14,0],["2018-12-03",13409.14,13409.14,13409.14,13409.14,4000],["2018-12-04",13856.11,13945.5,13856.11,13945.5,4000],["2018-12-05",13945.5,13945.5,13945.5,13945.5,1000000],["2018-12-06",13945.5,13945.5,13945.5,13945.5,2200000],["2018-12-07",11978.83,11978.83,11978.83,11978.83,100],["2018-12-10",12515.19,13766.71,12515.19,13766.71,200],["2018-12-11",13140.95,13140.95,13140.95,13140.95,0],["2018-12-12",14928.84,14928.84,14928.84,14928.84,1000100],["2018-12-13",14928.84,14928.84,14928.84,14928.84,2200000],["2018-12-14",14928.84,14928.84,14928.84,14928.84,200000],["2018-12-17",14928.84,14928.84,14928.84,14928.84,1016500],["2018-12-18",12872.77,12872.77,12872.77,12872.77,100],["2018-12-19",12872.77,12872.77,12872.77,12872.77,3000000],["2018-12-20",12872.77,12872.77,12872.77,12872.77,0],["2018-12-21",12872.77,12872.77,12872.77,12872.77,0],["2018-12-24",12962.17,12962.17,12872.77,12872.77,1803000],["2018-12-25",12872.77,12872.77,12872.77,12872.77,0],["2018-12-26",14750.05,14750.05,14750.05,14750.05,16600],["2018-12-27",14750.05,14750.05,14750.05,14750.05,0],["2018-12-28",15197.02,15197.02,15197.02,15197.02,100],["2019-01-02",13051.56,13051.56,13051.56,13051.56,3800],["2019-01-03",13051.56,13051.56,13051.56,13051.56,4117015],["2019-01-04",13051.56,13051.56,13051.56,13051.56,0],["2019-01-07",13051.56,13051.56,13051.56,13051.56,0],["2019-01-08",14303.08,14303.08,14303.08,14303.08,100],["2019-01-09",14303.08,14303.08,14303.08,14303.08,0],["2019-01-10",14303.08,14303.08,14303.08,14303.08,0],["2019-01-11",14303.08,14303.08,14303.08,14303.08,0],["2019-01-14",13856.11,13856.11,13856.11,13856.11,100],["2019-01-15",13856.11,13856.11,13856.11,13856.11,0],["2019-01-16",13856.11,13856.11,13856.11,13856.11,0],["2019-01-17",14124.29,14124.29,14124.29,14124.29,300],["2019-01-18",14124.29,14124.29,14124.29,14124.29,0],["2019-01-21",12068.22,12068.22,12068.22,12068.22,1800],["2019-01-22",13856.11,13856.11,13856.11,13856.11,100],["2019-01-23",13856.11,13856.11,13856.11,13856.11,1000],["2019-01-24",13856.11,13856.11,13856.11,13856.11,11500],["2019-01-25",13856.11,13856.11,13856.11,13856.11,0],["2019-01-28",13856.11,13856.11,13856.11,13856.11,0],["2019-01-29",13856.11,13856.11,13856.11,13856.11,12900],["2019-01-30",13856.11,13856.11,13856.11,13856.11,0],["2019-01-31",13856.11,13856.11,13856.11,13856.11,0],["2019-02-01",13587.93,13587.93,13587.93,13587.93,5000],["2019-02-11",13587.93,13587.93,13587.93,13587.93,2000],["2019-02-12",13409.14,13409.14,13230.35,13230.35,10000],["2019-02-13",13230.35,13230.35,13230.35,13230.35,3000],["2019-02-14",12962.17,12962.17,12962.17,12962.17,5000],["2019-02-15",12515.19,12515.19,12515.19,12515.19,2500],["2019-02-18",14303.08,14303.08,14303.08,14303.08,100],["2019-02-19",14303.08,14303.08,14303.08,14303.08,0],["2019-02-20",14303.08,14303.08,14303.08,14303.08,100],["2019-02-21",12157.62,12157.62,12157.62,12157.62,7000],["2019-02-22",13945.5,13945.5,12157.62,12157.62,5100],["2019-02-25",12157.62,12157.62,12157.62,12157.62,0],["2019-02-26",12336.41,12336.41,12336.41,12336.41,5000],["2019-02-27",12336.41,12336.41,12336.41,12336.41,0],["2019-02-28",12336.41,12336.41,12336.41,12336.41,2204500],["2019-03-01",12336.41,12336.41,12336.41,12336.41,0],["2019-03-04",13945.5,13945.5,13945.5,13945.5,100],["2019-03-05",11978.83,13945.5,11978.83,13945.5,900],["2019-03-06",12157.62,12157.62,12157.62,12157.62,0],["2019-03-07",13677.32,13677.32,13498.53,13498.53,300],["2019-03-08",13587.93,13587.93,13587.93,13587.93,0],["2019-03-11",13587.93,13587.93,13587.93,13587.93,0],["2019-03-12",13409.14,13409.14,12068.22,12068.22,15600],["2019-03-13",12515.19,12515.19,12515.19,12515.19,0],["2019-03-14",14213.69,14213.69,14213.69,14213.69,100],["2019-03-15",14213.69,14213.69,14213.69,14213.69,0],["2019-03-18",13409.14,13409.14,13319.74,13319.74,1000],["2019-03-19",13319.74,15197.02,13319.74,14481.87,2204500],["2019-03-20",13945.5,13945.5,13856.11,13856.11,700],["2019-03-21",13945.5,13945.5,13945.5,13945.5,0],["2019-03-22",13945.5,13945.5,13945.5,13945.5,0],["2019-03-25",15643.99,15643.99,13945.5,13945.5,200],["2019-03-26",16895.51,16895.51,12693.98,14750.05,5200],["2019-03-27",14481.87,14481.87,14481.87,14481.87,100],["2019-03-28",16090.96,16090.96,15643.99,15912.18,11000],["2019-03-29",16090.96,16984.91,14839.45,14839.45,8000],["2019-04-01",13677.32,13677.32,13677.32,13677.32,100],["2019-04-02",14303.08,14303.08,14303.08,14303.08,100],["2019-04-03",14303.08,14303.08,14303.08,14303.08,0],["2019-04-04",14213.69,14213.69,14213.69,14213.69,100],["2019-04-05",14213.69,14213.69,14213.69,14213.69,0],["2019-04-08",14213.69,14213.69,13409.14,14124.29,1700],["2019-04-09",13856.11,13856.11,13856.11,13856.11,0],["2019-04-10",14124.29,14124.29,14124.29,14124.29,100],["2019-04-11",14124.29,14124.29,14124.29,14124.29,0],["2019-04-12",14034.9,14034.9,13766.71,13766.71,1500],["2019-04-16",13945.5,13945.5,13945.5,13945.5,0],["2019-04-17",13945.5,13945.5,13945.5,13945.5,0],["2019-04-18",13945.5,13945.5,13945.5,13945.5,0],["2019-04-19",13856.11,13856.11,13587.93,13587.93,1200],["2019-04-22",14124.29,14124.29,13587.93,13587.93,2000],["2019-04-23",13587.93,13587.93,13587.93,13587.93,100],["2019-04-24",13140.95,13498.53,13140.95,13498.53,200],["2019-04-25",13587.93,13587.93,13587.93,13587.93,100],["2019-04-26",13587.93,13587.93,13587.93,13587.93,0],["2019-05-02",13230.35,13230.35,12515.19,12962.17,6600],["2019-05-03",12515.19,12515.19,12515.19,12515.19,20200],["2019-05-06",12515.19,12515.19,12515.19,12515.19,9100],["2019-05-07",12515.19,12515.19,12515.19,12515.19,0],["2019-05-08",13319.74,13319.74,13319.74,13319.74,100],["2019-05-09",12962.17,13051.56,12962.17,13051.56,17800],["2019-05-10",13051.56,13051.56,13051.56,13051.56,0],["2019-05-13",12783.38,13051.56,12783.38,13051.56,2900],["2019-05-14",12962.17,12962.17,12962.17,12962.17,0],["2019-05-15",12962.17,12962.17,12962.17,12962.17,0],["2019-05-16",12962.17,12962.17,12962.17,12962.17,0],["2019-05-17",12962.17,12962.17,12962.17,12962.17,0],["2019-05-20",12962.17,12962.17,12962.17,12962.17,5000],["2019-05-21",13409.14,13409.14,13409.14,13409.14,100],["2019-05-22",13409.14,13409.14,13409.14,13409.14,0],["2019-05-23",13409.14,13409.14,13409.14,13409.14,0],["2019-05-24",13409.14,13409.14,13409.14,13409.14,0],["2019-05-27",13856.11,13856.11,13856.11,13856.11,100],["2019-05-28",13856.11,13856.11,13856.11,13856.11,0],["2019-05-29",13856.11,13856.11,13856.11,13856.11,800000],["2019-05-30",13856.11,13856.11,13856.11,13856.11,0],["2019-05-31",13856.11,13856.11,13856.11,13856.11,0],["2019-06-03",13856.11,13856.11,13856.11,13856.11,0],["2019-06-04",13856.11,13856.11,13856.11,13856.11,0],["2019-06-05",14660.66,14660.66,14660.66,14660.66,1600],["2019-06-06",13409.14,13409.14,13409.14,13409.14,2000],["2019-06-07",13409.14,13409.14,13409.14,13409.14,0],["2019-06-10",13051.56,13051.56,13051.56,13051.56,8000],["2019-06-11",13051.56,13051.56,13051.56,13051.56,0],["2019-06-12",13051.56,13051.56,13051.56,13051.56,15700],["2019-06-13",13051.56,13051.56,13051.56,13051.56,0],["2019-06-14",13051.56,13051.56,13051.56,13051.56,100],["2019-06-17",13409.14,13409.14,13409.14,13409.14,100],["2019-06-18",12515.19,12515.19,12515.19,12515.19,2000],["2019-06-19",13409.14,13409.14,13409.14,13409.14,100],["2019-06-20",13409.14,13409.14,13409.14,13409.14,0],["2019-06-21",13409.14,13409.14,13319.74,13409.14,20000],["2019-06-24",14124.29,14124.29,13856.11,13945.5,3000],["2019-06-25",15197.02,15197.02,15197.02,15197.02,500],["2019-06-26",15018.23,15018.23,14750.05,14750.05,600],["2019-06-27",16984.91,16984.91,13409.14,13409.14,600],["2019-06-28",16984.91,18683.4,13945.5,13945.5,5800],["2019-07-01",17789.46,17789.46,17789.46,17789.46,0],["2019-07-02",15197.02,15197.02,15197.02,15197.02,1100],["2019-07-03",13856.11,13856.11,13856.11,13856.11,100],["2019-07-04",13856.11,14571.26,13677.32,14303.08,1300],["2019-07-05",13856.11,13856.11,13409.14,13766.71,600],["2019-07-08",13677.32,13677.32,13677.32,13677.32,200],["2019-07-09",13409.14,14124.29,13409.14,14124.29,1100],["2019-07-10",13409.14,13409.14,13409.14,13409.14,1401000],["2019-07-11",13409.14,13409.14,13409.14,13409.14,1000],["2019-07-12",13409.14,13409.14,13409.14,13409.14,600],["2019-07-15",13409.14,14303.08,13409.14,14303.08,800],["2019-07-16",13409.14,13409.14,13409.14,13409.14,500],["2019-07-17",13409.14,13409.14,13409.14,13409.14,0],["2019-07-18",13409.14,13409.14,13319.74,13319.74,900],["2019-07-19",13409.14,13409.14,13409.14,13409.14,100],["2019-07-22",13409.14,13409.14,13409.14,13409.14,0],["2019-07-23",13409.14,13409.14,13409.14,13409.14,2300],["2019-07-24",13409.14,13409.14,13409.14,13409.14,400],["2019-07-25",13409.14,13409.14,13409.14,13409.14,3400],["2019-07-26",13409.14,13409.14,13409.14,13409.14,300],["2019-07-29",13409.14,13409.14,13409.14,13409.14,0],["2019-07-30",13409.14,13409.14,13409.14,13409.14,1000],["2019-07-31",13409.14,13409.14,13409.14,13409.14,0],["2019-08-01",13409.14,13409.14,13319.74,13319.74,300],["2019-08-02",13409.14,13409.14,13409.14,13409.14,0],["2019-08-05",13409.14,13409.14,13409.14,13409.14,0],["2019-08-06",13409.14,13409.14,13409.14,13409.14,15000],["2019-08-07",11442.46,11442.46,11442.46,11442.46,100],["2019-08-08",12515.19,12515.19,12515.19,12515.19,3500],["2019-08-09",13587.93,13587.93,13587.93,13587.93,100],["2019-08-12",13587.93,13587.93,13587.93,13587.93,0],["2019-08-13",13587.93,13587.93,13587.93,13587.93,0],["2019-08-14",13587.93,13587.93,13587.93,13587.93,0],["2019-08-15",13587.93,13587.93,13587.93,13587.93,0],["2019-08-16",13587.93,13587.93,13587.93,13587.93,0],["2019-08-19",13587.93,13587.93,13587.93,13587.93,0],["2019-08-20",13409.14,13409.14,13409.14,13409.14,6000],["2019-08-21",13409.14,13409.14,13409.14,13409.14,0],["2019-08-22",13409.14,13409.14,13409.14,13409.14,0],["2019-08-23",13409.14,13409.14,13409.14,13409.14,0],["2019-08-26",13409.14,13409.14,13409.14,13409.14,0],["2019-08-27",13409.14,13409.14,13409.14,13409.14,0],["2019-08-28",13677.32,14303.08,13677.32,14303.08,400],["2019-08-29",14034.9,14034.9,14034.9,14034.9,0],["2019-08-30",13409.14,13409.14,13409.14,13409.14,100],["2019-09-03",11621.25,13409.14,11621.25,13409.14,200],["2019-09-04",12515.19,12515.19,12515.19,12515.19,1000],["2019-09-05",12515.19,12515.19,12515.19,12515.19,0],["2019-09-06",12515.19,12515.19,12515.19,12515.19,0],["2019-09-09",13230.35,13230.35,13230.35,13230.35,100],["2019-09-10",13319.74,13319.74,13319.74,13319.74,200],["2019-09-11",11442.46,11442.46,11442.46,11442.46,100],["2019-09-12",13051.56,13140.95,13051.56,13140.95,1300],["2019-09-13",13409.14,13409.14,13409.14,13409.14,100],["2019-09-16",11442.46,11442.46,11442.46,11442.46,200],["2019-09-17",13140.95,13140.95,12962.17,12962.17,12100],["2019-09-18",14839.45,14839.45,14839.45,14839.45,100],["2019-09-19",16984.91,16984.91,12962.17,12962.17,2200],["2019-09-20",15107.63,15107.63,15107.63,15107.63,100],["2019-09-23",15107.63,15107.63,15107.63,15107.63,0],["2019-09-24",16269.75,16269.75,16269.75,16269.75,100],["2019-09-25",16269.75,16269.75,16269.75,16269.75,100],["2019-09-26",13856.11,13856.11,13856.11,13856.11,6300],["2019-09-27",14750.05,14750.05,14750.05,14750.05,100],["2019-09-30",16895.51,16895.51,14392.47,14392.47,200],["2019-10-01",14303.08,14303.08,14303.08,14303.08,100],["2019-10-02",14303.08,14303.08,14303.08,14303.08,1500],["2019-10-03",12604.59,12604.59,12515.19,12515.19,4900],["2019-10-04",12515.19,12515.19,12515.19,12515.19,0],["2019-10-07",12515.19,12515.19,12515.19,12515.19,0],["2019-10-08",12515.19,12515.19,12515.19,12515.19,6000],["2019-10-09",12425.8,12425.8,11710.65,11710.65,1000],["2019-10-10",12247.01,12247.01,12247.01,12247.01,0],["2019-10-11",12247.01,12247.01,12247.01,12247.01,35000],["2019-10-14",13409.14,13409.14,13409.14,13409.14,100],["2019-10-15",12515.19,12515.19,12515.19,12515.19,3000],["2019-10-16",12515.19,12515.19,12515.19,12515.19,5600],["2019-10-17",12515.19,12515.19,12515.19,12515.19,0],["2019-10-18",14213.69,14213.69,14213.69,14213.69,100],["2019-10-21",14303.08,15197.02,14303.08,15197.02,200],["2019-10-22",14750.05,14750.05,14750.05,14750.05,0],["2019-10-23",14750.05,14750.05,14750.05,14750.05,0],["2019-10-24",12962.17,12962.17,12962.17,12962.17,200],["2019-10-25",12515.19,12515.19,12068.22,12068.22,8400],["2019-10-28",12515.19,12515.19,12157.62,12157.62,400],["2019-10-29",12247.01,12247.01,12247.01,12247.01,0],["2019-10-30",14034.9,14034.9,12068.22,12068.22,2600],["2019-10-31",12157.62,12157.62,12157.62,12157.62,0],["2019-11-01",12336.41,12336.41,12336.41,12336.41,100],["2019-11-04",12247.01,12247.01,12247.01,12247.01,100],["2019-11-05",13409.14,13409.14,13409.14,13409.14,100],["2019-11-06",13409.14,13409.14,13409.14,13409.14,0],["2019-11-07",13319.74,13319.74,13319.74,13319.74,100],["2019-11-08",13319.74,13319.74,13319.74,13319.74,11200],["2019-11-11",14750.05,14750.05,14750.05,14750.05,300],["2019-11-12",12783.38,13319.74,12783.38,13319.74,200],["2019-11-13",13051.56,13051.56,13051.56,13051.56,1400000],["2019-11-14",13051.56,13051.56,13051.56,13051.56,0],["2019-11-15",13051.56,13051.56,13051.56,13051.56,0],["2019-11-18",13319.74,13319.74,13319.74,13319.74,7600],["2019-11-19",13319.74,13319.74,13319.74,13319.74,0],["2019-11-20",13319.74,13319.74,13319.74,13319.74,0],["2019-11-21",11353.07,11353.07,11353.07,11353.07,100],["2019-11-22",12962.17,13051.56,12962.17,13051.56,300],["2019-11-25",12515.19,12515.19,12515.19,12515.19,300],["2019-11-26",12515.19,12515.19,12515.19,12515.19,0],["2019-11-27",12515.19,12515.19,12515.19,12515.19,0],["2019-11-28",12515.19,12515.19,12515.19,12515.19,0],["2019-11-29",12515.19,12515.19,12515.19,12515.19,1400000],["2019-12-02",12515.19,12515.19,12515.19,12515.19,2500],["2019-12-03",13415.57,13415.57,13415.57,13415.57,100],["2019-12-04",13415.57,13415.57,13415.57,13415.57,1400000],["2019-12-05",13415.57,13415.57,13415.57,13415.57,0],["2019-12-06",13415.57,13415.57,13415.57,13415.57,0],["2019-12-09",13415.57,13415.57,13415.57,13415.57,0],["2019-12-10",13415.57,13415.57,13415.57,13415.57,0],["2019-12-11",13415.57,13415.57,13415.57,13415.57,0],["2019-12-12",13415.57,13415.57,13415.57,13415.57,0],["2019-12-13",13415.57,13415.57,13415.57,13415.57,200],["2019-12-16",12155.05,12155.05,12155.05,12155.05,100],["2019-12-17",12155.05,12155.05,12155.05,12155.05,0],["2019-12-18",12155.05,12155.05,12155.05,12155.05,0],["2019-12-19",12155.05,12155.05,12155.05,12155.05,0],["2019-12-20",13865.76,13955.79,13865.76,13955.79,1500000],["2019-12-23",13955.79,13955.79,13955.79,13955.79,0],["2019-12-24",14405.98,16026.65,14405.98,16026.65,100000],["2019-12-25",16026.65,16026.65,16026.65,16026.65,70000],["2019-12-26",16026.65,16026.65,16026.65,16026.65,0],["2019-12-27",16656.91,16656.91,16656.91,16656.91,100],["2019-12-30",14225.9,16116.69,14225.9,16116.69,9300],["2019-12-31",16656.91,16656.91,16656.91,16656.91,5000],["2020-01-02",16656.91,16656.91,16656.91,16656.91,0],["2020-01-03",16656.91,16656.91,16656.91,16656.91,0],["2020-01-06",16656.91,16656.91,16656.91,16656.91,0],["2020-01-07",16656.91,16656.91,16656.91,16656.91,2300],["2020-01-08",16656.91,16656.91,16656.91,16656.91,0],["2020-01-09",16656.91,16656.91,16656.91,16656.91,0],["2020-01-10",16656.91,16656.91,16656.91,16656.91,3100],["2020-01-13",16656.91,16656.91,16656.91,16656.91,0],["2020-01-14",16656.91,16656.91,16656.91,16656.91,0],["2020-01-15",16656.91,16656.91,16656.91,16656.91,1300],["2020-01-16",16656.91,16656.91,16656.91,16656.91,0],["2020-01-17",16656.91,16656.91,16656.91,16656.91,0],["2020-01-20",16656.91,16656.91,16656.91,16656.91,0],["2020-01-21",16656.91,16656.91,16656.91,16656.91,2600],["2020-01-22",16656.91,16656.91,16656.91,16656.91,0],["2020-01-30",16656.91,16656.91,16656.91,16656.91,0],["2020-01-31",16656.91,16656.91,16656.91,16656.91,0],["2020-02-03",16656.91,16656.91,16656.91,16656.91,0],["2020-02-04",16656.91,16656.91,16656.91,16656.91,0],["2020-02-05",16656.91,16656.91,16656.91,16656.91,0],["2020-02-06",16656.91,16656.91,16656.91,16656.91,0],["2020-02-07",16656.91,16656.91,16656.91,16656.91,1000],["2020-02-10",14225.9,14225.9,14225.9,14225.9,100],["2020-02-11",14225.9,14225.9,14225.9,14225.9,2900],["2020-02-12",14225.9,14225.9,14225.9,14225.9,5800],["2020-02-13",14225.9,14225.9,14225.9,14225.9,700],["2020-02-14",14225.9,14225.9,14225.9,14225.9,0],["2020-02-17",14225.9,14225.9,14225.9,14225.9,0],["2020-02-18",14225.9,14225.9,14225.9,14225.9,0],["2020-02-19",14225.9,14225.9,14225.9,14225.9,0],["2020-02-20",14225.9,14225.9,14225.9,14225.9,0],["2020-02-21",14225.9,14225.9,14225.9,14225.9,0],["2020-02-24",12605.23,12605.23,12605.23,12605.23,1200],["2020-02-25",12605.23,12605.23,12605.23,12605.23,0],["2020-02-26",12605.23,12605.23,12605.23,12605.23,400],["2020-02-27",14496.02,14496.02,14496.02,14496.02,100],["2020-02-28",14496.02,14496.02,14496.02,14496.02,0],["2020-03-02",14496.02,14496.02,14496.02,14496.02,0],["2020-03-03",14496.02,14496.02,14496.02,14496.02,0],["2020-03-04",14496.02,14496.02,14496.02,14496.02,0],["2020-03-05",14496.02,14496.02,14496.02,14496.02,0],["2020-03-06",14496.02,14496.02,14496.02,14496.02,0],["2020-03-09",14496.02,14496.02,14496.02,14496.02,0],["2020-03-10",14496.02,14496.02,14496.02,14496.02,0],["2020-03-11",14496.02,14496.02,14496.02,14496.02,0],["2020-03-12",14496.02,14496.02,14496.02,14496.02,0],["2020-03-13",14496.02,14496.02,14496.02,14496.02,0],["2020-03-16",14496.02,14496.02,14496.02,14496.02,0],["2020-03-17",14496.02,14496.02,14496.02,14496.02,0],["2020-03-18",14496.02,14496.02,14496.02,14496.02,0],["2020-03-19",14496.02,14496.02,14496.02,14496.02,0],["2020-03-20",14496.02,14496.02,14496.02,14496.02,0],["2020-03-23",14496.02,14496.02,14496.02,14496.02,0],["2020-03-24",14496.02,14496.02,14496.02,14496.02,0],["2020-03-25",14496.02,14496.02,14496.02,14496.02,0],["2020-03-26",14496.02,14496.02,14496.02,14496.02,0],["2020-03-27",13955.79,15036.24,13955.79,15036.24,1200],["2020-03-30",16476.84,16476.84,16476.84,16476.84,100],["2020-03-31",17107.1,17107.1,17107.1,17107.1,600],["2020-04-01",17107.1,17107.1,17107.1,17107.1,0],["2020-04-03",17107.1,17107.1,17107.1,17107.1,0],["2020-04-06",17107.1,17107.1,17107.1,17107.1,0],["2020-04-07",15306.35,15306.35,15306.35,15306.35,70200],["2020-04-08",15306.35,15306.35,15306.35,15306.35,0],["2020-04-09",15306.35,15306.35,15306.35,15306.35,0],["2020-04-10",15306.35,15306.35,15306.35,15306.35,0],["2020-04-13",15306.35,15306.35,15306.35,15306.35,0],["2020-04-14",15306.35,15306.35,15306.35,15306.35,0],["2020-04-15",13505.61,13505.61,13505.61,13505.61,20000],["2020-04-16",14045.83,14135.87,14045.83,14135.87,2000],["2020-04-17",14135.87,14135.87,14135.87,14135.87,0],["2020-04-20",14135.87,14135.87,14135.87,14135.87,0],["2020-04-21",14135.87,14135.87,14135.87,14135.87,0],["2020-04-22",14135.87,14135.87,14135.87,14135.87,0],["2020-04-23",14135.87,14135.87,14135.87,14135.87,0],["2020-04-24",14135.87,14135.87,14135.87,14135.87,0],["2020-04-27",14135.87,14135.87,14135.87,14135.87,0],["2020-04-28",14135.87,14135.87,14135.87,14135.87,0],["2020-04-29",14135.87,14135.87,14135.87,14135.87,0],["2020-05-04",14405.98,14405.98,14405.98,14405.98,100],["2020-05-05",14405.98,14405.98,14405.98,14405.98,0],["2020-05-06",14405.98,14405.98,14405.98,14405.98,0],["2020-05-07",14405.98,14405.98,14405.98,14405.98,0],["2020-05-08",14405.98,14405.98,14405.98,14405.98,0],["2020-05-11",14405.98,14405.98,14405.98,14405.98,0],["2020-05-12",14405.98,14405.98,14225.9,14225.9,200],["2020-05-13",14315.94,14315.94,14315.94,14315.94,0],["2020-05-14",12245.08,12245.08,12245.08,12245.08,1300],["2020-05-15",12245.08,12245.08,12245.08,12245.08,0],["2020-05-18",13505.61,13505.61,13505.61,13505.61,100],["2020-05-19",13505.61,13505.61,13505.61,13505.61,0],["2020-05-20",11704.86,11704.86,11614.82,11614.82,5100],["2020-05-21",11794.9,11794.9,11794.9,11794.9,50000],["2020-05-22",11794.9,11794.9,11794.9,11794.9,0],["2020-05-25",11794.9,11794.9,11794.9,11794.9,0],["2020-05-26",11794.9,11794.9,11794.9,11794.9,0],["2020-05-27",11794.9,11794.9,11794.9,11794.9,0],["2020-05-28",11794.9,11794.9,11794.9,11794.9,0],["2020-05-29",11794.9,11794.9,11794.9,11794.9,0],["2020-06-01",12065.01,12065.01,10804.48,10804.48,3500],["2020-06-02",11884.93,11884.93,11884.93,11884.93,2000],["2020-06-03",10804.48,10804.48,10804.48,10804.48,1500],["2020-06-04",11704.86,11704.86,10804.48,11254.67,8600],["2020-06-05",11704.86,11704.86,11704.86,11704.86,1700],["2020-06-08",12155.05,12155.05,12155.05,12155.05,200],["2020-06-09",12155.05,12155.05,12155.05,12155.05,4300],["2020-06-10",12335.12,12335.12,12335.12,12335.12,500],["2020-06-11",12335.12,12425.16,12335.12,12425.16,1300],["2020-06-12",12335.12,12335.12,12335.12,12335.12,0],["2020-06-15",12335.12,12335.12,12335.12,12335.12,0],["2020-06-16",12335.12,12335.12,12335.12,12335.12,100],["2020-06-17",11974.97,11974.97,11884.93,11884.93,1500],["2020-06-18",11974.97,11974.97,11974.97,11974.97,2000],["2020-06-19",11974.97,11974.97,11974.97,11974.97,0],["2020-06-22",12155.05,12155.05,12155.05,12155.05,600],["2020-06-23",12155.05,12155.05,12155.05,12155.05,0],["2020-06-24",10354.3,10354.3,10354.3,10354.3,100],["2020-06-25",10084.19,11884.93,10084.19,11884.93,18500],["2020-06-26",12605.23,13415.57,12605.23,12605.23,8600],["2020-06-29",14315.94,15216.32,14315.94,14315.94,11500],["2020-06-30",15036.24,16206.73,15036.24,16206.73,18400],["2020-07-01",16026.65,16026.65,16026.65,16026.65,0],["2020-07-02",16026.65,16026.65,16026.65,16026.65,0],["2020-07-03",16026.65,16026.65,16026.65,16026.65,0],["2020-07-06",16026.65,16026.65,16026.65,16026.65,0],["2020-07-07",16026.65,16026.65,16026.65,16026.65,0],["2020-07-08",16026.65,16026.65,16026.65,16026.65,0],["2020-07-09",16026.65,16026.65,16026.65,16026.65,0],["2020-07-10",16026.65,16026.65,16026.65,16026.65,0],["2020-07-13",16026.65,16026.65,16026.65,16026.65,0],["2020-07-14",16026.65,16026.65,16026.65,16026.65,0],["2020-07-15",13775.72,13775.72,13685.68,13685.68,400],["2020-07-16",11794.9,11794.9,11794.9,11794.9,200],["2020-07-17",11794.9,11794.9,11794.9,11794.9,0],["2020-07-20",10444.34,10804.48,10444.34,10714.45,2000],["2020-07-21",12245.08,12245.08,12245.08,12245.08,100],["2020-07-22",12245.08,12245.08,12245.08,12245.08,0],["2020-07-23",10534.37,10534.37,10534.37,10534.37,100],["2020-07-24",10534.37,10534.37,10534.37,10534.37,0],["2020-07-27",9183.81,9183.81,9183.81,9183.81,100],["2020-07-28",10534.37,10534.37,8193.4,8193.4,500],["2020-07-29",8643.59,8643.59,8643.59,8643.59,0],["2020-07-30",9904.11,9904.11,9904.11,9904.11,200],["2020-07-31",9994.15,10354.3,8643.59,8643.59,2000],["2020-08-03",10804.48,10894.52,10804.48,10894.52,500],["2020-08-04",10714.45,10714.45,9543.96,9543.96,200],["2020-08-05",10354.3,10354.3,9093.77,10264.26,4000],["2020-08-06",9994.15,9994.15,9994.15,9994.15,0],["2020-08-07",9994.15,9994.15,8643.59,8643.59,1400],["2020-08-10",10354.3,10354.3,10354.3,10354.3,100],["2020-08-11",9904.11,9904.11,9543.96,9904.11,1800],["2020-08-12",9634.0,9634.0,9634.0,9634.0,0],["2020-08-13",9634.0,9634.0,9634.0,9634.0,0],["2020-08-14",9634.0,9634.0,9634.0,9634.0,0],["2020-08-17",11074.6,11074.6,11074.6,11074.6,300],["2020-08-18",10084.19,11074.6,10084.19,11074.6,1300],["2020-08-19",10354.3,10354.3,10354.3,10354.3,0],["2020-08-20",10354.3,10354.3,9994.15,9994.15,2800],["2020-08-21",10264.26,11434.75,10264.26,10444.34,1900],["2020-08-24",10444.34,10444.34,10444.34,10444.34,300],["2020-08-25",10444.34,10444.34,10444.34,10444.34,0],["2020-08-26",10444.34,10444.34,10444.34,10444.34,0],["2020-08-27",10444.34,10444.34,10444.34,10444.34,0],["2020-08-28",10804.48,10804.48,10534.37,10534.37,2500],["2020-08-31",10804.48,10804.48,10444.34,10444.34,1700],["2020-09-01",12065.01,12065.01,10894.52,10894.52,1401200],["2020-09-03",10984.56,11974.97,10984.56,10984.56,5900],["2020-09-04",10624.41,10624.41,10624.41,10624.41,1400],["2020-09-07",10444.34,10444.34,10444.34,10444.34,300],["2020-09-08",10444.34,10444.34,10444.34,10444.34,2200000],["2020-09-09",10714.45,10714.45,10714.45,10714.45,100],["2020-09-10",10534.37,10804.48,9994.15,10354.3,14600],["2020-09-11",9003.74,11884.93,9003.74,10444.34,2400],["2020-09-14",10804.48,10804.48,10354.3,10444.34,1407000],["2020-09-15",10354.3,10534.37,10354.3,10534.37,3900],["2020-09-16",10354.3,10534.37,9994.15,10264.26,14800],["2020-09-17",10534.37,10534.37,10534.37,10534.37,300],["2020-09-18",10714.45,10804.48,10354.3,10534.37,9200],["2020-09-21",10354.3,10804.48,10354.3,10804.48,2202000],["2020-09-22",10804.48,10804.48,10354.3,10354.3,500],["2020-09-23",10444.34,10624.41,10444.34,10624.41,4000],["2020-09-24",10354.3,10354.3,10354.3,10354.3,100],["2020-09-25",10354.3,10354.3,9093.77,9093.77,4700],["2020-09-28",9904.11,9904.11,9093.77,9093.77,814100],["2020-09-29",9904.11,10444.34,9183.81,10264.26,10000],["2020-09-30",9994.15,10894.52,9994.15,9994.15,19200],["2020-10-01",10084.19,10084.19,9904.11,9904.11,700],["2020-10-02",9994.15,9994.15,9994.15,9994.15,4800],["2020-10-05",9994.15,9994.15,9994.15,9994.15,300],["2020-10-06",9994.15,9994.15,9994.15,9994.15,0],["2020-10-07",10444.34,10444.34,10444.34,10444.34,2200400],["2020-10-08",10714.45,10714.45,10534.37,10624.41,2600],["2020-10-09",10534.37,10534.37,10534.37,10534.37,500],["2020-10-12",10534.37,10534.37,10534.37,10534.37,0],["2020-10-13",10624.41,10624.41,10624.41,10624.41,2200600],["2020-10-14",10624.41,10624.41,10624.41,10624.41,12500],["2020-10-15",10714.45,12155.05,10714.45,12155.05,1300],["2020-10-16",9994.15,9994.15,9994.15,9994.15,100],["2020-10-19",9994.15,9994.15,9994.15,9994.15,0],["2020-10-20",9994.15,9994.15,9994.15,9994.15,0],["2020-10-21",9994.15,9994.15,9994.15,9994.15,2200000],["2020-10-22",9994.15,9994.15,9994.15,9994.15,0],["2020-10-23",11254.67,11254.67,11254.67,11254.67,100],["2020-10-26",11254.67,11254.67,11254.67,11254.67,2200000],["2020-10-27",11254.67,11254.67,11254.67,11254.67,0],["2020-10-28",11254.67,11254.67,11254.67,11254.67,0],["2020-10-29",11254.67,11254.67,11254.67,11254.67,0],["2020-10-30",10354.3,10354.3,10354.3,10354.3,100],["2020-11-02",10354.3,10354.3,10354.3,10354.3,2000],["2020-11-03",10354.3,10354.3,10354.3,10354.3,0],["2020-11-04",10354.3,10354.3,10354.3,10354.3,700],["2020-11-05",10354.3,10354.3,10354.3,10354.3,0],["2020-11-06",10354.3,10354.3,10354.3,10354.3,2000],["2020-11-09",10354.3,10354.3,10354.3,10354.3,0],["2020-11-10",10354.3,10354.3,10354.3,10354.3,2800],["2020-11-11",10354.3,10354.3,10354.3,10354.3,2000],["2020-11-12",10354.3,10354.3,10354.3,10354.3,0],["2020-11-13",9904.11,9904.11,9904.11,9904.11,100],["2020-11-16",10354.3,10354.3,10354.3,10354.3,400],["2020-11-17",11884.93,11884.93,10354.3,10354.3,800],["2020-11-18",10354.3,10354.3,10354.3,10354.3,1100],["2020-11-19",10354.3,10354.3,10354.3,10354.3,0],["2020-11-20",10354.3,10354.3,10354.3,10354.3,0],["2020-11-23",10354.3,10354.3,10354.3,10354.3,0],["2020-11-24",10354.3,10354.3,10354.3,10354.3,4000],["2020-11-25",10084.19,10354.3,10084.19,10354.3,2203000],["2020-11-26",10354.3,10354.3,10354.3,10354.3,2000],["2020-11-27",10354.3,10354.3,10354.3,10354.3,0],["2020-11-30",10354.3,10354.3,10354.3,10354.3,0],["2020-12-01",11794.9,11884.93,10804.48,10804.48,2208200],["2020-12-02",10444.34,10444.34,10354.3,10354.3,4100],["2020-12-03",10354.3,10354.3,10354.3,10354.3,0],["2020-12-04",10804.48,10804.48,10804.48,10804.48,100],["2020-12-07",10804.48,10804.48,10804.48,10804.48,1000],["2020-12-08",10804.48,10804.48,10354.3,10714.45,60300],["2020-12-09",10804.48,10804.48,10534.37,10534.37,2208200],["2020-12-10",10534.37,10624.41,10534.37,10534.37,3300],["2020-12-11",10534.37,10534.37,10534.37,10534.37,0],["2020-12-14",10534.37,10534.37,10444.34,10444.34,3000],["2020-12-15",10714.45,10804.48,10714.45,10804.48,2900],["2020-12-16",10804.48,10804.48,10534.37,10534.37,2300],["2020-12-17",10714.45,10714.45,10714.45,10714.45,0],["2020-12-18",10714.45,10714.45,10714.45,10714.45,600],["2020-12-21",10714.45,10714.45,10714.45,10714.45,100],["2020-12-22",10714.45,10804.48,10714.45,10804.48,800],["2020-12-23",10804.48,10984.56,10804.48,10894.52,1900],["2020-12-24",10804.48,10804.48,10804.48,10804.48,1000],["2020-12-25",10804.48,10894.52,10804.48,10804.48,8000],["2020-12-28",10804.48,10804.48,10804.48,10804.48,7000],["2020-12-29",10804.48,10894.52,10804.48,10894.52,6800],["2020-12-30",12155.05,12155.05,10894.52,11164.63,11000],["2020-12-31",11164.63,11164.63,10714.45,11164.63,6100],["2021-01-04",12605.23,12605.23,10984.56,11074.6,3500],["2021-01-05",11614.82,11614.82,10984.56,11524.78,13300],["2021-01-06",11344.71,11344.71,11254.67,11254.67,2900],["2021-01-07",10804.48,11164.63,10804.48,11164.63,13200],["2021-01-08",10984.56,10984.56,10804.48,10894.52,8700],["2021-01-11",10984.56,10984.56,10714.45,10804.48,4000],["2021-01-12",10804.48,12155.05,10804.48,11704.86,31300],["2021-01-13",11704.86,12695.27,11524.78,12605.23,41900],["2021-01-14",13955.79,13955.79,12245.08,12425.16,14300],["2021-01-15",14405.98,14766.13,12785.31,14766.13,75400],["2021-01-18",16026.65,16206.73,16026.65,16026.65,118600],["2021-01-19",17107.1,17107.1,15306.35,15666.5,31700],["2021-01-20",13595.64,14045.83,13505.61,13685.68,6600],["2021-01-21",13685.68,15126.28,13235.49,14856.17,23400],["2021-01-22",14045.83,14045.83,13505.61,13685.68,9600],["2021-01-25",13505.61,14315.94,13145.46,13145.46,15000],["2021-01-26",13505.61,13865.76,12335.12,12605.23,16100],["2021-01-27",12785.31,12785.31,11704.86,11704.86,12300],["2021-01-28",11434.75,12065.01,10444.34,10804.48,47600],["2021-01-29",9994.15,12065.01,9994.15,12065.01,6800],["2021-02-01",12695.27,12695.27,11254.67,11254.67,3700],["2021-02-02",10714.45,12785.31,10714.45,12785.31,5900],["2021-02-03",13055.42,13055.42,11704.86,12605.23,4300],["2021-02-04",11884.93,11884.93,11884.93,11884.93,1600],["2021-02-05",12875.34,12875.34,12515.19,12515.19,2700],["2021-02-08",10984.56,10984.56,10984.56,10984.56,2000],["2021-02-09",10984.56,12335.12,10984.56,12335.12,400],["2021-02-17",13235.49,13235.49,11074.6,13055.42,2700],["2021-02-18",11704.86,11704.86,11434.75,11434.75,1000],["2021-02-19",11884.93,11884.93,11704.86,11704.86,4000],["2021-02-22",11704.86,11794.9,11524.78,11524.78,16200],["2021-02-23",11794.9,11884.93,11704.86,11884.93,10700],["2021-02-24",12605.23,13055.42,11884.93,11884.93,6300],["2021-02-25",12245.08,13055.42,12245.08,12785.31,5600],["2021-02-26",12605.23,12695.27,12605.23,12605.23,3000],["2021-03-01",12605.23,13325.53,12335.12,13325.53,65000],["2021-03-02",12875.34,12965.38,12785.31,12875.34,8700],["2021-03-03",12605.23,12875.34,12605.23,12875.34,4600],["2021-03-04",12785.31,12785.31,12605.23,12695.27,14100],["2021-03-05",12515.19,12605.23,12515.19,12605.23,9100],["2021-03-08",12605.23,13685.68,12605.23,13505.61,13900],["2021-03-09",13145.46,13145.46,13055.42,13055.42,5300],["2021-03-10",13055.42,13145.46,13055.42,13145.46,3500],["2021-03-11",13955.79,13955.79,13145.46,13145.46,7500],["2021-03-12",13505.61,13505.61,13325.53,13325.53,6200],["2021-03-15",13325.53,13325.53,12965.38,13235.49,5400],["2021-03-16",13595.64,14135.87,13415.57,13685.68,9600],["2021-03-17",13595.64,13685.68,13415.57,13505.61,2200],["2021-03-18",13505.61,13505.61,13415.57,13415.57,5100],["2021-03-19",13505.61,13505.61,13055.42,13055.42,5100],["2021-03-22",13145.46,13415.57,13055.42,13415.57,9600],["2021-03-23",13145.46,13145.46,13145.46,13145.46,300],["2021-03-24",13055.42,13055.42,12695.27,12875.34,1100],["2021-03-25",12965.38,12965.38,12605.23,12605.23,2300],["2021-03-26",12695.27,13775.72,12695.27,12875.34,12400],["2021-03-29",13235.49,13595.64,13235.49,13595.64,2900],["2021-03-30",13595.64,13775.72,13235.49,13775.72,10500],["2021-03-31",13145.46,13145.46,13145.46,13145.46,1000],["2021-04-01",13145.46,13145.46,13145.46,13145.46,200],["2021-04-02",13145.46,13145.46,13145.46,13145.46,1800],["2021-04-05",13145.46,13145.46,12875.34,13145.46,700],["2021-04-06",12785.31,12785.31,12785.31,12785.31,1000],["2021-04-07",12875.34,14045.83,12875.34,13415.57,2400],["2021-04-08",13325.53,13325.53,13325.53,13325.53,0],["2021-04-09",12695.27,13505.61,12695.27,13235.49,6400],["2021-04-12",12695.27,14496.02,12695.27,14496.02,9000],["2021-04-13",13955.79,15216.32,13955.79,14946.2,41200],["2021-04-14",14946.2,14946.2,13595.64,14856.17,1600],["2021-04-15",14856.17,14856.17,14045.83,14225.9,3000],["2021-04-16",14135.87,14135.87,13415.57,13415.57,28800],["2021-04-19",13325.53,13415.57,13325.53,13415.57,600],["2021-04-20",13505.61,13505.61,13505.61,13505.61,2200],["2021-04-22",13505.61,13505.61,13505.61,13505.61,0],["2021-04-23",12875.34,13775.72,12875.34,13685.68,7500],["2021-04-26",13685.68,15306.35,13325.53,13325.53,6600],["2021-04-27",12875.34,12875.34,12695.27,12875.34,4000],["2021-04-28",14676.09,14676.09,14676.09,14676.09,100],["2021-04-29",14405.98,14405.98,14405.98,14405.98,100],["2021-05-04",14405.98,16476.84,12245.08,14315.94,2600],["2021-05-05",14405.98,14405.98,14405.98,14405.98,100],["2021-05-06",15666.5,15666.5,14405.98,14405.98,300],["2021-05-07",14856.17,14856.17,14856.17,14856.17,0],["2021-05-10",14856.17,14856.17,14856.17,14856.17,0],["2021-05-11",14315.94,14315.94,14315.94,14315.94,300],["2021-05-12",14315.94,14315.94,14315.94,14315.94,0],["2021-05-13",14315.94,14315.94,14315.94,14315.94,700],["2021-05-14",12605.23,14405.98,12605.23,12785.31,300],["2021-05-17",13235.49,13235.49,13235.49,13235.49,100],["2021-05-18",13235.49,13235.49,13235.49,13235.49,100],["2021-05-19",12605.23,12605.23,12605.23,12605.23,1500],["2021-05-20",12605.23,13955.79,12605.23,13505.61,7000],["2021-05-21",12785.31,12785.31,12785.31,12785.31,0],["2021-05-24",12875.34,12875.34,12875.34,12875.34,1300],["2021-05-25",12875.34,12875.34,12875.34,12875.34,1000],["2021-05-26",12875.34,12875.34,12875.34,12875.34,200],["2021-05-27",12875.34,12875.34,12875.34,12875.34,8000],["2021-05-28",12875.34,12875.34,12875.34,12875.34,0],["2021-05-31",12875.34,12875.34,12875.34,12875.34,0],["2021-06-01",13505.61,13505.61,13505.61,13505.61,100],["2021-06-02",13505.61,13505.61,13505.61,13505.61,0],["2021-06-03",15306.35,15306.35,13505.61,13505.61,2400],["2021-06-04",15306.35,15306.35,13505.61,13505.61,1300],["2021-06-07",16296.76,16296.76,13505.61,13505.61,3000],["2021-06-08",14405.98,14405.98,13505.61,13505.61,2200],["2021-06-09",14225.9,14225.9,14225.9,14225.9,0],["2021-06-10",13505.61,13505.61,12875.34,12875.34,1400],["2021-06-11",13685.68,13955.79,13055.42,13955.79,25600],["2021-06-14",13865.76,13955.79,13865.76,13955.79,6300],["2021-06-15",13955.79,13955.79,13955.79,13955.79,500],["2021-06-16",13145.46,13145.46,13145.46,13145.46,3500],["2021-06-17",13145.46,13235.49,13145.46,13145.46,8100],["2021-06-18",13955.79,14405.98,13955.79,14405.98,400],["2021-06-21",13505.61,13865.76,13145.46,13865.76,37300],["2021-06-22",13865.76,13865.76,13235.49,13505.61,20300],["2021-06-23",13505.61,13685.68,13505.61,13595.64,6800],["2021-06-24",13505.61,14045.83,13325.53,14045.83,2900],["2021-06-25",13685.68,13685.68,13505.61,13685.68,6900],["2021-06-28",13505.61,13595.64,13505.61,13505.61,5500],["2021-06-29",13415.57,13415.57,13415.57,13415.57,100],["2021-06-30",13055.42,13055.42,13055.42,13055.42,300],["2021-07-01",11344.71,13775.72,11164.63,13595.64,4600],["2021-07-02",13595.64,13775.72,11974.97,13685.68,3200],["2021-07-05",13415.57,13415.57,13415.57,13415.57,100],["2021-07-06",13415.57,13595.64,12605.23,13505.61,11700],["2021-07-07",12605.23,12605.23,12605.23,12605.23,600],["2021-07-08",12605.23,12605.23,12605.23,12605.23,500],["2021-07-09",12605.23,13415.57,12605.23,13415.57,900],["2021-07-12",12785.31,12785.31,12785.31,12785.31,0],["2021-07-13",12245.08,12245.08,12245.08,12245.08,300],["2021-07-14",12245.08,12245.08,12245.08,12245.08,0],["2021-07-15",12245.08,12245.08,12245.08,12245.08,0],["2021-07-16",12425.16,13505.61,12425.16,13505.61,200],["2021-07-19",13235.49,13235.49,13235.49,13235.49,100],["2021-07-20",13235.49,13235.49,13235.49,13235.49,0],["2021-07-21",13235.49,13235.49,13235.49,13235.49,0],["2021-07-22",13235.49,13235.49,13235.49,13235.49,0],["2021-07-23",13235.49,13235.49,13235.49,13235.49,1000],["2021-07-26",13235.49,13235.49,13235.49,13235.49,0],["2021-07-27",13235.49,13235.49,13235.49,13235.49,3600],["2021-07-28",13235.49,13235.49,13235.49,13235.49,0],["2021-07-29",13235.49,13235.49,13235.49,13235.49,0],["2021-07-30",13235.49,13235.49,13235.49,13235.49,0],["2021-08-02",13505.61,13505.61,13505.61,13505.61,200],["2021-08-03",13505.61,13505.61,13505.61,13505.61,0],["2021-08-04",13505.61,13505.61,13505.61,13505.61,0],["2021-08-05",13505.61,13505.61,13505.61,13505.61,0],["2021-08-06",13505.61,13505.61,13505.61,13505.61,0],["2021-08-09",13505.61,13505.61,13505.61,13505.61,2000],["2021-08-10",13505.61,13505.61,13505.61,13505.61,300],["2021-08-11",13505.61,13955.79,13505.61,13955.79,2000],["2021-08-12",13865.76,13865.76,13865.76,13865.76,0],["2021-08-13",13955.79,13955.79,13505.61,13505.61,1400],["2021-08-16",13955.79,13955.79,13955.79,13955.79,0],["2021-08-17",13505.61,13505.61,13505.61,13505.61,100],["2021-08-18",13055.42,13055.42,11974.97,11974.97,1300],["2021-08-19",12065.01,12065.01,12065.01,12065.01,0],["2021-08-20",12425.16,13505.61,11704.86,13415.57,2500],["2021-08-23",12245.08,12245.08,12245.08,12245.08,0],["2021-08-24",12245.08,12245.08,12245.08,12245.08,500],["2021-08-25",13505.61,13505.61,13505.61,13505.61,200],["2021-08-26",13505.61,13505.61,13505.61,13505.61,0],["2021-08-27",13505.61,13505.61,13055.42,13505.61,1500],["2021-08-30",13505.61,13505.61,13505.61,13505.61,400],["2021-08-31",13505.61,13505.61,13505.61,13505.61,0],["2021-09-01",13505.61,13505.61,13505.61,13505.61,200],["2021-09-06",13505.61,13505.61,13505.61,13505.61,400],["2021-09-07",13505.61,13505.61,12785.31,12785.31,4300],["2021-09-08",12785.31,12875.34,12785.31,12875.34,500],["2021-09-09",12515.19,12515.19,12515.19,12515.19,100],["2021-09-10",12605.23,13505.61,12515.19,12605.23,3400],["2021-09-13",12695.27,12965.38,12695.27,12965.38,700],["2021-09-14",12695.27,12695.27,12695.27,12695.27,300],["2021-09-15",12695.27,12695.27,12695.27,12695.27,1000],["2021-09-16",12785.31,14586.05,12785.31,14586.05,49800],["2021-09-17",16026.65,16026.65,14225.9,14225.9,19500],["2021-09-20",15306.35,16206.73,15306.35,15936.61,85900],["2021-09-21",14946.2,15846.58,14946.2,15846.58,57000],["2021-09-22",15756.54,15756.54,15396.39,15576.47,20000],["2021-09-23",15576.47,17467.25,15576.47,16927.03,336300],["2021-09-24",16566.88,16656.91,15756.54,16206.73,242100],["2021-09-27",16386.8,16386.8,15666.5,16206.73,30000],["2021-09-28",15306.35,16206.73,15306.35,16206.73,65800],["2021-09-29",15666.5,16026.65,15576.47,15846.58,49400],["2021-09-30",16206.73,16206.73,15576.47,15936.61,10300],["2021-10-01",15756.54,15846.58,15576.47,15846.58,36000],["2021-10-04",15666.5,17107.1,15666.5,16836.99,156500],["2021-10-05",16656.91,16746.95,16476.84,16566.88,90700],["2021-10-06",16206.73,16476.84,16206.73,16296.76,62000],["2021-10-07",16386.8,16746.95,16206.73,16656.91,150400],["2021-10-08",16656.91,16656.91,16386.8,16476.84,38800],["2021-10-11",16476.84,16476.84,16206.73,16386.8,34100],["2021-10-12",16296.76,16566.88,16296.76,16386.8,39800],["2021-10-13",16386.8,16476.84,16296.76,16296.76,24700],["2021-10-14",16296.76,16386.8,16296.76,16296.76,19800],["2021-10-15",16296.76,16386.8,16296.76,16296.76,37800],["2021-10-18",16206.73,16296.76,16116.69,16116.69,16800],["2021-10-19",16026.65,16116.69,15756.54,16116.69,15100],["2021-10-20",16206.73,16206.73,15936.61,15936.61,9700],["2021-10-21",15756.54,16206.73,15396.39,15936.61,15900],["2021-10-22",15576.47,16296.76,15576.47,16026.65,23500],["2021-10-25",16026.65,16206.73,16026.65,16206.73,14900],["2021-10-26",16566.88,16566.88,15936.61,16296.76,5200],["2021-10-27",16476.84,16566.88,16206.73,16386.8,23400],["2021-10-28",16476.84,18007.47,16386.8,17917.44,130100],["2021-10-29",18007.47,18817.81,17377.21,18007.47,460300],["2021-11-01",18457.66,20708.6,18457.66,20708.6,530600],["2021-11-02",20708.6,22329.27,20708.6,21879.08,531300],["2021-11-03",22059.16,22419.31,20708.6,21428.89,268600],["2021-11-04",20708.6,21428.89,19808.22,21248.82,141100],["2021-11-05",20708.6,21428.89,20708.6,20798.63,175400],["2021-11-08",23409.72,23679.83,21158.78,22239.23,177500],["2021-11-09",22333.75,22698.38,21422.17,21969.12,2138800],["2021-11-10",21969.12,22880.7,21513.33,22607.23,384000],["2021-11-11",22789.54,23427.65,22698.38,23245.33,350800],["2021-11-12",23245.33,23245.33,22789.54,23154.17,2123500],["2021-11-15",22971.86,23245.33,22607.23,22607.23,236400],["2021-11-16",22789.54,22789.54,21877.96,22789.54,231400],["2021-11-17",22789.54,24703.86,22607.23,24703.86,2236400],["2021-11-18",24886.18,26891.66,24703.86,25524.29,183500],["2021-11-19",25615.45,25797.76,24612.71,25433.13,154700],["2021-11-22",25433.13,25433.13,22698.38,23245.33,110100],["2021-11-23",21604.49,24612.71,21513.33,24430.39,126700],["2021-11-24",22971.86,24795.02,22971.86,23701.12,37300],["2021-11-25",23336.49,25159.65,22789.54,24430.39,2084500],["2021-11-26",24430.39,25980.08,24430.39,25797.76,241300],["2021-11-29",25797.76,25797.76,24612.71,25341.97,120700],["2021-11-30",25524.29,26435.87,25341.97,25706.6,92800],["2021-12-01",25706.6,26435.87,25524.29,25888.92,2113500],["2021-12-02",26071.24,26071.24,25159.65,25615.45,55200],["2021-12-03",25980.08,25980.08,24430.39,24430.39,61300],["2021-12-06",25068.5,26071.24,23792.28,24339.23,80400],["2021-12-07",24612.71,25433.13,22789.54,24612.71,67800],["2021-12-08",25068.5,25524.29,24886.18,25341.97,167400],["2021-12-09",25068.5,26344.71,25068.5,25888.92,2257100],["2021-12-10",25888.92,26435.87,25341.97,25524.29,94000],["2021-12-13",25706.6,26618.19,25524.29,26618.19,209600],["2021-12-14",26709.34,30173.35,26709.34,30173.35,312600],["2021-12-15",33819.68,33819.68,30264.51,30993.78,217400],["2021-12-16",31723.04,31905.36,27256.29,28714.82,271900],["2021-12-17",28259.03,29991.04,27347.45,29170.61,176400],["2021-12-20",30811.46,30902.62,27803.24,28532.51,81200],["2021-12-21",29626.4,29626.4,26982.82,27985.56,97800],["2021-12-22",27985.56,27985.56,26344.71,26435.87,241800],["2021-12-23",26527.03,26527.03,24156.91,24156.91,358800],["2021-12-24",25524.29,25524.29,22789.54,23245.33,203900],["2021-12-27",24612.71,24612.71,22607.23,22971.86,256000],["2021-12-28",23701.12,23701.12,20966.38,21422.17,868700],["2021-12-29",21513.33,22151.43,20966.38,21239.85,253200],["2021-12-30",21239.85,21877.96,19599.01,20054.8,576800],["2021-12-31",20419.43,20419.43,19143.22,19416.69,780600],["2022-01-04",19416.69,22060.28,16408.47,21695.64,608100],["2022-01-05",21877.96,22516.07,21422.17,21877.96,163600],["2022-01-06",21877.96,23518.81,21057.54,22789.54,294300],["2022-01-07",22607.23,23701.12,22607.23,23336.49,272800],["2022-01-10",23336.49,25068.5,23336.49,24156.91,460000],["2022-01-11",24156.91,25706.6,23701.12,24156.91,253500],["2022-01-12",24156.91,24612.71,21877.96,22789.54,332400],["2022-01-13",21422.17,22971.86,20966.38,21148.7,282800],["2022-01-14",19872.48,21604.49,19234.37,21331.01,198900],["2022-01-17",21877.96,22333.75,19599.01,20510.59,207300],["2022-01-18",20510.59,20510.59,18231.63,18231.63,129800],["2022-01-19",19325.53,20054.8,19143.22,19963.64,129100],["2022-01-20",19416.69,21695.64,19416.69,21148.7,69600],["2022-01-21",21604.49,21604.49,20692.9,20966.38,25800],["2022-01-24",21057.54,21057.54,19143.22,19599.01,120200],["2022-01-25",19143.22,19872.48,18505.11,19872.48,124400],["2022-01-26",20510.59,20510.59,19234.37,19599.01,26500],["2022-01-27",19325.53,19872.48,18687.42,18869.74,63400],["2022-01-28",19234.37,19599.01,18960.9,19599.01,40300],["2022-02-07",19599.01,20328.27,19599.01,20145.96,34200],["2022-02-08",21057.54,21057.54,19690.16,20054.8,26400],["2022-02-09",19781.32,20692.9,19781.32,20145.96,30500],["2022-02-10",20145.96,20237.11,19781.32,19872.48,55200],["2022-02-11",20145.96,20145.96,19325.53,19690.16,153000],["2022-02-14",19416.69,20237.11,19143.22,19599.01,74100],["2022-02-15",19143.22,19690.16,19143.22,19599.01,73900],["2022-02-16",20054.8,20054.8,19416.69,19599.01,122200],["2022-02-17",19507.85,20145.96,19416.69,19872.48,203800],["2022-02-18",19781.32,20328.27,19690.16,19872.48,129300],["2022-02-21",19963.64,20145.96,19690.16,20054.8,186600],["2022-02-22",20054.8,21877.96,19690.16,21604.49,457700],["2022-02-23",21695.64,21969.12,21239.85,21239.85,116000],["2022-02-24",20784.06,21239.85,20054.8,20510.59,204600],["2022-02-25",20601.75,20692.9,19325.53,20692.9,206100],["2022-02-28",21422.17,21422.17,20237.11,20237.11,126200],["2022-03-01",20054.8,20692.9,20054.8,20692.9,72800],["2022-03-02",20145.96,20510.59,20054.8,20145.96,112900],["2022-03-03",20237.11,20510.59,19690.16,20145.96,209000],["2022-03-04",20237.11,20328.27,20145.96,20145.96,91700],["2022-03-07",20145.96,20966.38,20145.96,20692.9,78700],["2022-03-08",20510.59,20601.75,20237.11,20510.59,109000],["2022-03-09",20784.06,20784.06,20054.8,20601.75,138000],["2022-03-10",20601.75,21513.33,20510.59,20966.38,173900],["2022-03-11",21239.85,21877.96,20966.38,21331.01,166700],["2022-03-14",21422.17,21513.33,20510.59,20875.22,97400],["2022-03-15",20784.06,21057.54,20510.59,20966.38,87500],["2022-03-16",21057.54,21513.33,20875.22,21331.01,113100],["2022-03-17",21422.17,21422.17,20875.22,20966.38,89900],["2022-03-18",21148.7,21148.7,20601.75,20875.22,84600],["2022-03-21",20601.75,20784.06,20510.59,20784.06,233200],["2022-03-22",20692.9,22151.43,20692.9,21331.01,379500],["2022-03-23",21513.33,21604.49,21148.7,21148.7,140100],["2022-03-24",21331.01,21331.01,20966.38,21148.7,171100],["2022-03-25",21057.54,21695.64,20966.38,21422.17,212900],["2022-03-28",21422.17,21422.17,20692.9,20692.9,144200],["2022-03-29",20784.06,21422.17,20692.9,21239.85,268000],["2022-03-30",20875.22,21422.17,20510.59,20510.59,391700],["2022-03-31",20419.43,20784.06,20419.43,20784.06,76200],["2022-04-01",20601.75,20875.22,20510.59,20601.75,94600],["2022-04-04",20692.9,21786.8,20601.75,21148.7,283000],["2022-04-05",21148.7,21148.7,20966.38,20966.38,64000],["2022-04-06",21422.17,21422.17,20601.75,20784.06,62700],["2022-04-07",20966.38,20966.38,20419.43,20692.9,133100],["2022-04-08",20510.59,20601.75,20237.11,20328.27,97200],["2022-04-12",19963.64,20510.59,19143.22,19416.69,105700],["2022-04-13",19325.53,19690.16,18960.9,19690.16,72300],["2022-04-14",20054.8,20054.8,19325.53,19599.01,15700],["2022-04-15",19690.16,19690.16,19052.06,19143.22,74000],["2022-04-18",20966.38,20966.38,18322.79,18778.58,117900],["2022-04-19",18505.11,18778.58,17867.0,18140.48,63000],["2022-04-20",18505.11,18505.11,17137.74,18140.48,130200],["2022-04-21",17137.74,17502.37,16499.63,16773.1,63500],["2022-04-22",16864.26,17502.37,16773.1,16955.42,75200],["2022-04-25",17137.74,17320.05,16135.0,16135.0,22200],["2022-04-26",14585.31,17320.05,14585.31,16864.26,58500],["2022-04-27",17867.0,17867.0,16408.47,16955.42,39500],["2022-04-28",18140.48,18140.48,16955.42,16955.42,10900],["2022-04-29",18049.32,18049.32,16590.79,17228.89,24200],["2022-05-04",18049.32,18049.32,16499.63,17320.05,14800],["2022-05-05",17320.05,17320.05,16681.94,16773.1,31300],["2022-05-06",16773.1,16864.26,16408.47,16590.79,28700],["2022-05-09",17137.74,17137.74,15041.1,15861.52,20500],["2022-05-10",15588.05,15861.52,14676.47,15861.52,92200],["2022-05-11",16864.26,16864.26,15314.57,15496.89,12500],["2022-05-12",15223.41,15588.05,14585.31,14585.31,78900],["2022-05-13",15496.89,15496.89,13673.73,14402.99,36600],["2022-05-16",14402.99,16408.47,13856.04,14676.47,70100],["2022-05-17",14311.83,16317.31,14311.83,15861.52,141400],["2022-05-18",16043.84,16043.84,15223.41,15314.57,40700],["2022-05-19",15041.1,15405.73,14858.78,15405.73,2700],["2022-05-20",15405.73,15405.73,14585.31,15314.57,88500],["2022-05-23",15314.57,15496.89,14676.47,14949.94,23200],["2022-05-24",15405.73,15405.73,14585.31,14949.94,23700],["2022-05-25",13856.04,15132.26,13856.04,14858.78,125400],["2022-05-26",14129.52,15314.57,14129.52,15223.41,69600],["2022-05-27",14676.47,14767.62,14494.15,14585.31,115800],["2022-05-30",14585.31,14858.78,14494.15,14858.78,60100],["2022-05-31",14676.47,14767.62,14585.31,14585.31,47600],["2022-06-01",14585.31,14585.31,14402.99,14585.31,39300],["2022-06-02",14585.31,14585.31,14311.83,14311.83,35500],["2022-06-03",14402.99,14949.94,14402.99,14402.99,45600],["2022-06-06",14311.83,14402.99,13673.73,14220.67,114700],["2022-06-07",14038.36,14220.67,13764.88,14220.67,18700],["2022-06-08",13947.2,15041.1,13947.2,14585.31,64900],["2022-06-09",14585.31,14949.94,14402.99,14676.47,37200],["2022-06-10",14402.99,14585.31,14311.83,14311.83,39700],["2022-06-13",13947.2,14585.31,13764.88,14585.31,131700],["2022-06-14",14129.52,14220.67,13764.88,14220.67,13200],["2022-06-15",13673.73,13673.73,13582.57,13582.57,7800],["2022-06-16",13491.41,13856.04,13491.41,13764.88,10800],["2022-06-17",13673.73,13673.73,13126.78,13673.73,14200],["2022-06-20",13673.73,13673.73,13126.78,13673.73,38000],["2022-06-21",13400.25,13400.25,12579.83,12762.14,70800],["2022-06-22",12853.3,14402.99,12853.3,13673.73,77900],["2022-06-23",13856.04,13856.04,13400.25,13400.25,21500],["2022-06-24",13673.73,13764.88,13582.57,13582.57,27300],["2022-06-27",13673.73,13764.88,13582.57,13673.73,19500],["2022-06-28",13491.41,13856.04,13491.41,13673.73,24400],["2022-06-29",15223.41,15223.41,13764.88,13947.2,48700],["2022-06-30",13764.88,13856.04,13400.25,13400.25,49300],["2022-07-01",12944.46,13673.73,12944.46,13582.57,9100],["2022-07-04",13856.04,13856.04,13491.41,13491.41,20100],["2022-07-05",13491.41,14129.52,13491.41,13582.57,50700],["2022-07-06",13126.78,13673.73,13126.78,13673.73,2300],["2022-07-07",13126.78,13673.73,13035.62,13673.73,7800],["2022-07-08",13947.2,13947.2,13673.73,13673.73,34200],["2022-07-11",13309.09,13673.73,12944.46,13673.73,13400],["2022-07-12",13400.25,13673.73,13217.93,13582.57,23400],["2022-07-13",13764.88,14129.52,13673.73,13673.73,31800],["2022-07-14",13582.57,13947.2,13582.57,13947.2,8800],["2022-07-15",14129.52,14585.31,13764.88,14311.83,21700],["2022-07-18",13673.73,14585.31,13673.73,14494.15,37800],["2022-07-19",14129.52,14767.62,14038.36,14585.31,33500],["2022-07-20",14858.78,14858.78,14402.99,14767.62,36200],["2022-07-21",13947.2,14494.15,13947.2,14402.99,2900],["2022-07-22",15496.89,15496.89,14129.52,14585.31,11500],["2022-07-25",14311.83,14311.83,14311.83,14311.83,0],["2022-07-26",14311.83,14311.83,14311.83,14311.83,0],["2022-07-27",14311.83,14311.83,14311.83,14311.83,0],["2022-07-28",14311.83,14311.83,14311.83,14311.83,0],["2022-07-29",16317.31,16317.31,13673.73,14402.99,20400],["2022-08-01",14220.67,14220.67,14220.67,14220.67,0],["2022-08-02",14220.67,14220.67,14220.67,14220.67,0],["2022-08-03",14220.67,14220.67,14220.67,14220.67,0],["2022-08-04",14220.67,14220.67,14220.67,14220.67,0],["2022-08-05",16317.31,16317.31,13217.93,13217.93,100900],["2022-08-08",13582.57,13582.57,13582.57,13582.57,0],["2022-08-09",13582.57,13582.57,13582.57,13582.57,0],["2022-08-10",13582.57,13582.57,13582.57,13582.57,0],["2022-08-11",13582.57,13582.57,13582.57,13582.57,0],["2022-08-12",11850.56,14494.15,11577.09,13309.09,43500],["2022-08-15",13400.25,13400.25,13400.25,13400.25,0],["2022-08-16",13400.25,13400.25,13400.25,13400.25,0],["2022-08-17",13400.25,13400.25,13400.25,13400.25,0],["2022-08-18",13400.25,13400.25,13400.25,13400.25,0],["2022-08-19",12853.3,13673.73,12853.3,13217.93,84100],["2022-08-22",13217.93,13217.93,13217.93,13217.93,0],["2022-08-23",13217.93,13217.93,13217.93,13217.93,0],["2022-08-24",13217.93,13217.93,13217.93,13217.93,0],["2022-08-25",13217.93,13217.93,13217.93,13217.93,0],["2022-08-26",13217.93,13673.73,13126.78,13400.25,117100],["2022-08-29",13309.09,13309.09,13309.09,13309.09,0],["2022-08-30",13309.09,13309.09,13309.09,13309.09,0],["2022-08-31",13309.09,13309.09,13309.09,13309.09,0],["2022-09-05",13309.09,13309.09,13309.09,13309.09,0],["2022-09-06",13309.09,13309.09,13309.09,13309.09,0],["2022-09-07",13309.09,13309.09,13309.09,13309.09,0],["2022-09-08",13309.09,13309.09,13309.09,13309.09,0],["2022-09-09",11850.56,13673.73,11394.77,13126.78,73900],["2022-09-12",12670.99,12670.99,12670.99,12670.99,0],["2022-09-13",12670.99,12670.99,12670.99,12670.99,0],["2022-09-14",12670.99,12670.99,12670.99,12670.99,0],["2022-09-15",12670.99,12670.99,12670.99,12670.99,0],["2022-09-16",12397.51,13582.57,12397.51,13491.41,76400],["2022-09-19",12853.3,12853.3,12853.3,12853.3,0],["2022-09-20",12853.3,12853.3,12853.3,12853.3,0],["2022-09-21",12853.3,12853.3,12853.3,12853.3,0],["2022-09-22",12853.3,12853.3,12853.3,12853.3,0],["2022-09-23",14767.62,14767.62,13217.93,13309.09,13100],["2022-09-26",13400.25,13400.25,13400.25,13400.25,0],["2022-09-27",13400.25,13400.25,13400.25,13400.25,0],["2022-09-28",13400.25,13400.25,13400.25,13400.25,0],["2022-09-29",13400.25,13400.25,13400.25,13400.25,0],["2022-09-30",14129.52,14129.52,11577.09,12762.14,4900],["2022-10-03",13126.78,13126.78,13126.78,13126.78,0],["2022-10-04",13126.78,13126.78,13126.78,13126.78,0],["2022-10-05",13126.78,13126.78,13126.78,13126.78,0],["2022-10-06",13126.78,13126.78,13126.78,13126.78,0],["2022-10-07",13673.73,13673.73,11212.45,11212.45,167700],["2022-10-10",11394.77,11394.77,11394.77,11394.77,0],["2022-10-11",11394.77,11394.77,11394.77,11394.77,0],["2022-10-12",11394.77,11394.77,11394.77,11394.77,0],["2022-10-13",11394.77,11394.77,11394.77,11394.77,0],["2022-10-14",12397.51,12397.51,11030.14,11303.61,56700],["2022-10-17",11212.45,11212.45,11212.45,11212.45,0],["2022-10-18",11212.45,11212.45,11212.45,11212.45,0],["2022-10-19",11212.45,11212.45,11212.45,11212.45,0],["2022-10-20",11212.45,11212.45,11212.45,11212.45,0],["2022-10-21",11121.3,11212.45,10027.4,11212.45,62500],["2022-10-24",10665.51,10665.51,10665.51,10665.51,0],["2022-10-25",10665.51,10665.51,10665.51,10665.51,0],["2022-10-26",10665.51,10665.51,10665.51,10665.51,0],["2022-10-27",10665.51,10665.51,10665.51,10665.51,0],["2022-10-28",11485.93,11485.93,9206.98,10483.19,28200],["2022-10-31",9845.08,9845.08,9845.08,9845.08,0],["2022-11-01",9845.08,9845.08,9845.08,9845.08,0],["2022-11-02",9845.08,9845.08,9845.08,9845.08,0],["2022-11-03",9845.08,9845.08,9845.08,9845.08,0],["2022-11-04",9845.08,10847.82,9206.98,9206.98,55500],["2022-11-07",9389.29,9389.29,9389.29,9389.29,0],["2022-11-08",9389.29,9389.29,9389.29,9389.29,0],["2022-11-09",9389.29,9389.29,9389.29,9389.29,0],["2022-11-10",9389.29,9389.29,9389.29,9389.29,0],["2022-11-11",9115.82,9115.82,8021.92,8021.92,124300],["2022-11-14",8113.08,8113.08,8113.08,8113.08,0],["2022-11-15",8113.08,8113.08,8113.08,8113.08,0],["2022-11-16",8113.08,8113.08,8113.08,8113.08,0],["2022-11-17",8113.08,8113.08,8113.08,8113.08,0],["2022-11-18",9298.13,9298.13,8204.24,8842.34,8900],["2022-11-21",8386.55,8386.55,8386.55,8386.55,0],["2022-11-22",8386.55,8386.55,8386.55,8386.55,0],["2022-11-23",8386.55,8386.55,8386.55,8386.55,0],["2022-11-24",8386.55,8386.55,8386.55,8386.55,0],["2022-11-25",7383.81,9206.98,7383.81,8204.24,21200],["2022-11-28",8568.87,8568.87,8568.87,8568.87,0],["2022-11-29",8568.87,8568.87,8568.87,8568.87,0],["2022-11-30",8568.87,8568.87,8568.87,8568.87,0],["2022-12-01",8568.87,8568.87,8568.87,8568.87,0],["2022-12-02",7383.81,8842.34,7383.81,8568.87,18600],["2022-12-05",8204.24,8204.24,8204.24,8204.24,0],["2022-12-06",8204.24,8204.24,8204.24,8204.24,0],["2022-12-07",8204.24,8204.24,8204.24,8204.24,0],["2022-12-08",8204.24,8204.24,8204.24,8204.24,0],["2022-12-09",7383.81,9024.66,7383.81,8660.03,34800],["2022-12-12",8386.55,8386.55,8386.55,8386.55,0],["2022-12-13",8386.55,8386.55,8386.55,8386.55,0],["2022-12-14",8386.55,8386.55,8386.55,8386.55,0],["2022-12-15",8386.55,8386.55,8386.55,8386.55,0],["2022-12-16",8204.24,9571.61,8204.24,8933.5,82900],["2022-12-19",8842.34,8842.34,8842.34,8842.34,0],["2022-12-20",8842.34,8842.34,8842.34,8842.34,0],["2022-12-21",8842.34,8842.34,8842.34,8842.34,0],["2022-12-22",8842.34,8842.34,8842.34,8842.34,0],["2022-12-23",9845.08,9845.08,8568.87,8568.87,3600],["2022-12-26",8660.03,8660.03,8660.03,8660.03,0],["2022-12-27",8660.03,8660.03,8660.03,8660.03,0],["2022-12-28",8660.03,8660.03,8660.03,8660.03,0],["2022-12-29",8660.03,8660.03,8660.03,8660.03,0],["2022-12-30",7566.13,9024.66,7566.13,8204.24,37300],["2023-01-03",8204.24,8204.24,8204.24,8204.24,0],["2023-01-04",8204.24,8204.24,8204.24,8204.24,0],["2023-01-05",9389.29,9389.29,9389.29,9389.29,32600],["2023-01-06",10756.66,10756.66,10574.35,10756.66,319900],["2023-01-09",10938.98,10938.98,9662.77,10027.4,36100],["2023-01-10",10483.19,10483.19,9571.61,10300.87,37200],["2023-01-11",10118.56,11394.77,9845.08,10300.87,45000],["2023-01-12",10392.03,10392.03,9936.24,10118.56,8000],["2023-01-13",10392.03,10392.03,9753.92,9936.24,39500],["2023-01-16",10300.87,10300.87,9571.61,9571.61,26300],["2023-01-17",10300.87,10938.98,9845.08,10483.19,28400],["2023-01-18",10392.03,10938.98,10209.71,10847.82,30900],["2023-01-19",10574.35,11121.3,10392.03,10665.51,22300],["2023-01-27",11850.56,12124.04,10392.03,11394.77,13300],["2023-01-30",10665.51,11030.14,10300.87,10938.98,72900],["2023-01-31",10938.98,11577.09,9936.24,11212.45,18800],["2023-02-01",11212.45,11212.45,10300.87,10847.82,23500],["2023-02-02",11030.14,11030.14,10392.03,10483.19,6700],["2023-02-03",10483.19,10756.66,10209.71,10209.71,7500],["2023-02-06",10847.82,10847.82,10847.82,10847.82,100],["2023-02-07",10847.82,10847.82,10027.4,10483.19,2200],["2023-02-08",10392.03,10392.03,10392.03,10392.03,0],["2023-02-09",10483.19,10483.19,10300.87,10300.87,400],["2023-02-10",10392.03,10392.03,9662.77,9845.08,18800],["2023-02-13",10392.03,10392.03,9662.77,9662.77,11300],["2023-02-14",10300.87,10300.87,10300.87,10300.87,100],["2023-02-15",10483.19,10483.19,10483.19,10483.19,100],["2023-02-16",10027.4,10027.4,10027.4,10027.4,2100],["2023-02-17",9845.08,10027.4,9571.61,10027.4,14500],["2023-02-20",10392.03,10392.03,10027.4,10300.87,3800],["2023-02-21",10300.87,10300.87,9845.08,9936.24,12500],["2023-02-22",10392.03,11394.77,9845.08,10027.4,1500],["2023-02-23",10756.66,10756.66,10756.66,10756.66,100],["2023-02-24",9571.61,10756.66,9571.61,10756.66,5200],["2023-02-27",11577.09,11577.09,10027.4,10027.4,2600],["2023-02-28",9845.08,10574.35,9571.61,10574.35,6800],["2023-03-01",10847.82,10847.82,8751.18,10300.87,3600],["2023-03-02",10209.71,10209.71,10027.4,10027.4,26100],["2023-03-03",9206.98,9662.77,9206.98,9662.77,2400],["2023-03-06",10209.71,10209.71,9571.61,9662.77,6800],["2023-03-07",10756.66,10756.66,9480.45,10483.19,1300],["2023-03-08",9753.92,10483.19,9753.92,10483.19,1300],["2023-03-09",11303.61,11303.61,9480.45,9845.08,1800],["2023-03-10",10300.87,10300.87,9753.92,9936.24,7300],["2023-03-13",9845.08,9936.24,9845.08,9936.24,15400],["2023-03-14",9571.61,9845.08,9389.29,9845.08,8000],["2023-03-15",9571.61,10300.87,9571.61,9845.08,2400],["2023-03-16",10665.51,10665.51,10665.51,10665.51,100],["2023-03-17",10665.51,10665.51,10665.51,10665.51,0],["2023-03-20",10665.51,10665.51,10665.51,10665.51,0],["2023-03-21",10665.51,10665.51,10665.51,10665.51,0],["2023-03-22",9662.77,9662.77,9480.45,9571.61,40700],["2023-03-23",10483.19,10483.19,10483.19,10483.19,100],["2023-03-24",9571.61,9571.61,9298.13,9298.13,2600],["2023-03-27",10300.87,10300.87,10300.87,10300.87,100],["2023-03-28",10300.87,10483.19,10300.87,10483.19,300],["2023-03-29",9298.13,9298.13,9115.82,9206.98,1900],["2023-03-30",9389.29,10027.4,9389.29,9571.61,3700],["2023-03-31",10209.71,10209.71,9206.98,9206.98,2300],["2023-04-03",9936.24,9936.24,9206.98,9845.08,13100],["2023-04-04",9389.29,9753.92,9389.29,9389.29,13600],["2023-04-05",9389.29,10027.4,9206.98,9571.61,33100],["2023-04-06",10118.56,10118.56,9206.98,9206.98,19400],["2023-04-07",9115.82,9298.13,9115.82,9206.98,3600],["2023-04-10",10027.4,10483.19,10027.4,10027.4,30400],["2023-04-11",10483.19,10574.35,10300.87,10300.87,12000],["2023-04-12",10756.66,10938.98,10483.19,10574.35,8500],["2023-04-13",10938.98,10938.98,10392.03,10392.03,5000],["2023-04-14",10483.19,10938.98,10300.87,10938.98,4600],["2023-04-17",10483.19,10938.98,10483.19,10483.19,1900],["2023-04-18",10847.82,10847.82,10483.19,10756.66,14200],["2023-04-19",10665.51,11030.14,10665.51,10938.98,37100],["2023-04-20",11577.09,12579.83,11030.14,12124.04,17500],["2023-04-21",13126.78,13491.41,11850.56,11850.56,1200],["2023-04-24",14129.52,14585.31,13217.93,13217.93,700],["2023-04-25",13673.73,13673.73,11850.56,11850.56,24800],["2023-04-26",11850.56,11850.56,10938.98,11850.56,12900],["2023-04-27",11850.56,12306.35,11759.4,11759.4,2600],["2023-04-28",11485.93,12670.99,11485.93,12670.99,500],["2023-05-04",11485.93,12670.99,11485.93,12670.99,3900],["2023-05-05",12762.14,12762.14,11485.93,12397.51,400],["2023-05-08",12488.67,12488.67,12488.67,12488.67,100],["2023-05-09",12762.14,13217.93,11850.56,11850.56,700],["2023-05-10",11850.56,12397.51,11850.56,11850.56,8300],["2023-05-11",12762.14,12762.14,12032.88,12124.04,17700],["2023-05-12",12215.19,12670.99,12215.19,12306.35,24800],["2023-05-15",12306.35,12853.3,11941.72,12762.14,11000],["2023-05-16",12762.14,12762.14,12306.35,12670.99,13800],["2023-05-17",12124.04,12762.14,12124.04,12579.83,11600],["2023-05-18",11941.72,12215.19,11668.25,11941.72,11700],["2023-05-19",12032.88,12124.04,12032.88,12032.88,2900],["2023-05-22",12670.99,12670.99,12579.83,12670.99,500],["2023-05-23",12124.04,12762.14,12124.04,12670.99,4100],["2023-05-24",14402.99,14402.99,12124.04,12397.51,900],["2023-05-25",13035.62,13673.73,12579.83,12579.83,5000],["2023-05-26",12488.67,13126.78,12488.67,13035.62,40000],["2023-05-29",12762.14,12944.46,12579.83,12762.14,29300],["2023-05-30",12853.3,12853.3,12397.51,12762.14,5700],["2023-05-31",13126.78,13673.73,12853.3,13673.73,41500],["2023-06-01",13400.25,13673.73,13217.93,13673.73,23300],["2023-06-02",13673.73,13947.2,13400.25,13400.25,10400],["2023-06-05",13400.25,13673.73,13217.93,13309.09,12500],["2023-06-06",13491.41,14038.36,13217.93,14038.36,18600],["2023-06-07",14311.83,14858.78,13673.73,14038.36,29200],["2023-06-08",14038.36,14585.31,14038.36,14220.67,11300],["2023-06-09",14858.78,15314.57,13673.73,13673.73,2900],["2023-06-12",14129.52,16317.31,14129.52,14767.62,700],["2023-06-13",14038.36,14038.36,13673.73,13673.73,8100],["2023-06-14",13673.73,13673.73,13035.62,13035.62,13000],["2023-06-15",13035.62,13673.73,13035.62,13673.73,400],["2023-06-16",12397.51,13491.41,12397.51,12579.83,1000],["2023-06-19",12579.83,12579.83,11850.56,11850.56,5900],["2023-06-20",12670.99,12670.99,11941.72,12397.51,1700],["2023-06-21",13217.93,13309.09,11850.56,12397.51,11800],["2023-06-22",13217.93,13217.93,11668.25,12032.88,21600],["2023-06-23",11850.56,12670.99,11759.4,11850.56,29100],["2023-06-26",11850.56,11850.56,11668.25,11850.56,1700],["2023-06-27",12032.88,12032.88,12032.88,12032.88,13300],["2023-06-28",12762.14,12762.14,11668.25,12032.88,3600],["2023-06-29",12032.88,12032.88,12032.88,12032.88,1600],["2023-06-30",12032.88,12032.88,11850.56,11941.72,3200],["2023-07-03",11941.72,11941.72,11850.56,11850.56,371300],["2023-07-04",11850.56,13217.93,11759.4,11850.56,8700],["2023-07-05",11941.72,11941.72,11394.77,11941.72,2000],["2023-07-06",13217.93,13217.93,11668.25,11668.25,1900],["2023-07-07",11668.25,12306.35,11668.25,12306.35,400],["2023-07-10",11577.09,12032.88,11577.09,11941.72,27000],["2023-07-11",11577.09,12488.67,11485.93,11485.93,20700],["2023-07-12",12670.99,12670.99,11850.56,11850.56,700],["2023-07-13",11850.56,11850.56,11394.77,11759.4,15700],["2023-07-14",11850.56,12124.04,11485.93,11485.93,3000],["2023-07-17",11577.09,12032.88,11485.93,11850.56,3600],["2023-07-18",11941.72,11941.72,11394.77,11850.56,2300],["2023-07-19",11577.09,11850.56,11485.93,11759.4,3400],["2023-07-20",11759.4,11759.4,11030.14,11030.14,1100],["2023-07-21",11759.4,12762.14,11759.4,12762.14,23900],["2023-07-24",12670.99,12670.99,11394.77,11485.93,4200],["2023-07-25",11941.72,11941.72,11941.72,11941.72,1300],["2023-07-26",11485.93,11941.72,11485.93,11668.25,5300],["2023-07-27",11850.56,12032.88,11577.09,11850.56,9900],["2023-07-28",11850.56,11850.56,11303.61,11759.4,15400],["2023-07-31",11394.77,12670.99,11394.77,12670.99,17000],["2023-08-01",11577.09,12032.88,11577.09,11577.09,2100],["2023-08-02",12579.83,13217.93,11577.09,11850.56,7600],["2023-08-03",11577.09,11850.56,11577.09,11850.56,700],["2023-08-04",11668.25,12032.88,11668.25,11759.4,4000],["2023-08-07",11850.56,12032.88,11668.25,11941.72,12700],["2023-08-08",11759.4,13217.93,11759.4,11759.4,12200],["2023-08-09",11850.56,11850.56,11850.56,11850.56,19500],["2023-08-10",12798.61,12798.61,12229.78,12229.78,5200],["2023-08-11",12324.58,12324.58,12324.58,12324.58,0],["2023-08-14",12134.98,12324.58,11945.37,12229.78,1900],["2023-08-15",12134.98,12134.98,12040.17,12040.17,5200],["2023-08-16",11945.37,12040.17,11850.56,12040.17,1200],["2023-08-17",12229.78,12324.58,12229.78,12324.58,6000],["2023-08-18",12040.17,12040.17,11376.54,11376.54,6800],["2023-08-21",11850.56,11945.37,11850.56,11945.37,6200],["2023-08-22",10997.32,11945.37,10902.52,11376.54,6200],["2023-08-23",10997.32,11566.15,10902.52,10997.32,15100],["2023-08-24",11755.76,11755.76,11755.76,11755.76,400],["2023-08-25",10902.52,11660.95,10902.52,11660.95,2500],["2023-08-28",11186.93,11186.93,10902.52,10902.52,18400],["2023-08-29",10902.52,11755.76,10523.3,10618.1,17300],["2023-08-30",10807.71,10807.71,10807.71,10807.71,8700],["2023-08-31",10807.71,11660.95,10807.71,11660.95,24200],["2023-09-05",11186.93,12324.58,11186.93,11566.15,46200],["2023-09-06",11566.15,12040.17,11566.15,12040.17,13400],["2023-09-07",11376.54,12229.78,11376.54,11471.34,8800],["2023-09-08",12229.78,12324.58,11566.15,11566.15,1300],["2023-09-11",11281.73,11755.76,11281.73,11376.54,52600],["2023-09-12",11660.95,11660.95,11566.15,11660.95,4700],["2023-09-13",11755.76,11755.76,11376.54,11660.95,29800],["2023-09-14",11660.95,12040.17,11660.95,12040.17,36600],["2023-09-15",11850.56,12134.98,11850.56,11945.37,17100],["2023-09-18",11945.37,12514.19,11945.37,12514.19,62600],["2023-09-19",12514.19,12514.19,12324.58,12419.39,2300],["2023-09-20",12514.19,12514.19,12419.39,12419.39,700],["2023-09-21",12324.58,13177.82,12324.58,13177.82,21000],["2023-09-22",12514.19,12609.0,12134.98,12609.0,8000],["2023-09-25",12134.98,12893.41,12134.98,12324.58,7700],["2023-09-26",12324.58,12324.58,12324.58,12324.58,0],["2023-09-27",11660.95,11660.95,11092.13,11471.34,2400],["2023-09-28",12324.58,12324.58,12324.58,12324.58,100],["2023-09-29",12324.58,12324.58,12324.58,12324.58,0],["2023-10-02",12324.58,12324.58,12324.58,12324.58,0],["2023-10-03",11850.56,11850.56,11850.56,11850.56,800],["2023-10-04",12324.58,12324.58,12324.58,12324.58,100],["2023-10-05",11186.93,12324.58,10997.32,12324.58,600],["2023-10-06",12324.58,12324.58,12324.58,12324.58,100],["2023-10-09",12324.58,12324.58,12324.58,12324.58,0],["2023-10-10",11471.34,12229.78,11376.54,12229.78,400],["2023-10-11",12324.58,12324.58,12324.58,12324.58,100],["2023-10-12",12324.58,12324.58,12324.58,12324.58,0],["2023-10-13",11376.54,11376.54,10997.32,11186.93,7800],["2023-10-16",11850.56,11850.56,11850.56,11850.56,100],["2023-10-17",11850.56,11850.56,11850.56,11850.56,0],["2023-10-18",11281.73,11281.73,11281.73,11281.73,100],["2023-10-19",11566.15,11566.15,11566.15,11566.15,700],["2023-10-20",11566.15,11566.15,11566.15,11566.15,0],["2023-10-23",11566.15,11566.15,11566.15,11566.15,0],["2023-10-24",11566.15,11566.15,11566.15,11566.15,0],["2023-10-25",11566.15,11566.15,11566.15,11566.15,0],["2023-10-26",9859.67,10523.3,9859.67,10523.3,1200],["2023-10-27",10049.28,11471.34,8627.21,8816.82,4800],["2023-10-30",9006.43,11092.13,9006.43,11092.13,6900],["2023-10-31",11186.93,11186.93,11186.93,11186.93,500],["2023-11-01",11186.93,11186.93,11186.93,11186.93,100],["2023-11-02",11186.93,11186.93,11186.93,11186.93,0],["2023-11-03",9764.86,9954.47,9670.06,9954.47,55400],["2023-11-06",10049.28,10049.28,9954.47,10049.28,13700],["2023-11-07",9954.47,9954.47,9764.86,9764.86,4800],["2023-11-08",9859.67,9859.67,9575.25,9575.25,3000],["2023-11-09",9954.47,10144.08,9954.47,10144.08,700],["2023-11-10",10428.49,10428.49,10144.08,10428.49,1700],["2023-11-13",10333.69,10333.69,9954.47,9954.47,6500],["2023-11-14",11092.13,11092.13,10997.32,10997.32,4673600],["2023-11-15",11092.13,11092.13,10902.52,10902.52,1791100],["2023-11-16",10902.52,10997.32,10902.52,10902.52,900],["2023-11-17",10712.91,11376.54,10523.3,10523.3,46900],["2023-11-20",10712.91,10712.91,10712.91,10712.91,500],["2023-11-21",10049.28,10428.49,10049.28,10428.49,3300],["2023-11-22",10049.28,10049.28,9954.47,9954.47,825000],["2023-11-23",10333.69,10618.1,10333.69,10618.1,8400],["2023-11-24",10523.3,10523.3,10523.3,10523.3,0],["2023-11-27",10144.08,10333.69,10049.28,10049.28,8700],["2023-11-28",10049.28,10428.49,10049.28,10428.49,15000800],["2023-11-29",10238.89,10238.89,10144.08,10144.08,6200],["2023-11-30",10428.49,10428.49,10333.69,10428.49,12300],["2023-12-01",10428.49,10428.49,10428.49,10428.49,0],["2023-12-04",10144.08,10333.69,10144.08,10333.69,11900],["2023-12-05",10333.69,10333.69,10238.89,10238.89,8000],["2023-12-06",10144.08,10238.89,10049.28,10049.28,15200],["2023-12-07",10049.28,10238.89,10049.28,10144.08,2200],["2023-12-08",10144.08,10144.08,10049.28,10049.28,10100],["2023-12-11",10049.28,10144.08,9954.47,10049.28,12300],["2023-12-12",9954.47,9954.47,9954.47,9954.47,1600],["2023-12-13",10144.08,10144.08,9954.47,9954.47,8300],["2023-12-14",9954.47,10049.28,9764.86,10049.28,10100],["2023-12-15",10144.08,10144.08,9954.47,9954.47,7800],["2023-12-18",10049.28,10049.28,9859.67,9859.67,3000],["2023-12-19",10144.08,10428.49,9859.67,9954.47,226800],["2023-12-20",9954.47,9954.47,9954.47,9954.47,26000],["2023-12-21",9954.47,9954.47,9954.47,9954.47,3100],["2023-12-22",9859.67,9954.47,9670.06,9670.06,69100],["2023-12-25",11092.13,11092.13,9859.67,10428.49,201600],["2023-12-26",11755.76,11755.76,10238.89,11281.73,122100],["2023-12-27",11755.76,12798.61,11376.54,12134.98,276100],["2023-12-28",13936.26,14315.48,11376.54,14220.67,8477900],["2023-12-29",13272.63,13272.63,11850.56,11850.56,15364900],["2024-01-02",11660.95,12229.78,11566.15,11850.56,69800],["2024-01-03",11376.54,11660.95,11281.73,11281.73,34100],["2024-01-04",11471.34,11471.34,10807.71,11092.13,146900],["2024-01-05",10997.32,11092.13,10712.91,10902.52,8000],["2024-01-08",10428.49,10807.71,10333.69,10618.1,62500],["2024-01-09",10333.69,10902.52,9859.67,10618.1,39200],["2024-01-10",10523.3,10523.3,10049.28,10144.08,107400],["2024-01-11",10523.3,10523.3,10333.69,10428.49,7600],["2024-01-12",10333.69,10428.49,10238.89,10428.49,4400],["2024-01-15",10428.49,10428.49,10144.08,10238.89,8100],["2024-01-16",10049.28,10238.89,10049.28,10238.89,18000],["2024-01-17",10333.69,10428.49,10144.08,10238.89,23900],["2024-01-18",10049.28,10144.08,9954.47,10144.08,39400],["2024-01-19",10049.28,10333.69,9954.47,10049.28,77800],["2024-01-22",10049.28,10333.69,9954.47,10333.69,53600],["2024-01-23",10333.69,10333.69,10049.28,10049.28,75300],["2024-01-24",10333.69,10333.69,9954.47,10049.28,5400],["2024-01-25",9954.47,10049.28,9954.47,9954.47,25900],["2024-01-26",9954.47,10238.89,9859.67,9954.47,55700],["2024-01-29",9954.47,10049.28,9954.47,9954.47,26900],["2024-01-30",9954.47,10144.08,9954.47,9954.47,28500],["2024-01-31",9954.47,10144.08,9954.47,10049.28,1700],["2024-02-01",10049.28,10238.89,10049.28,10238.89,22800],["2024-02-02",10333.69,10428.49,10333.69,10428.49,18000],["2024-02-05",10428.49,10523.3,10428.49,10523.3,8000],["2024-02-06",10428.49,10523.3,10428.49,10428.49,30800],["2024-02-07",10428.49,11281.73,10333.69,11281.73,1200],["2024-02-15",11281.73,11281.73,11281.73,11281.73,200],["2024-02-16",10144.08,10902.52,10144.08,10902.52,1000],["2024-02-19",10428.49,10712.91,10428.49,10712.91,14300],["2024-02-20",10144.08,10523.3,10144.08,10333.69,7100],["2024-02-21",10333.69,11186.93,10333.69,10807.71,3500],["2024-02-22",10618.1,10618.1,10618.1,10618.1,500],["2024-02-23",10428.49,10428.49,10238.89,10333.69,16600],["2024-02-26",10712.91,10712.91,10712.91,10712.91,100],["2024-02-27",10428.49,10902.52,10333.69,10902.52,7900],["2024-02-28",10523.3,10902.52,10523.3,10902.52,3700],["2024-02-29",10428.49,10428.49,10238.89,10238.89,11100],["2024-03-01",10238.89,10428.49,10238.89,10428.49,900],["2024-03-04",10807.71,10807.71,10238.89,10238.89,15100],["2024-03-05",10428.49,10712.91,10238.89,10238.89,5100],["2024-03-06",10807.71,10807.71,10238.89,10238.89,2300],["2024-03-07",10902.52,10902.52,10333.69,10333.69,800],["2024-03-08",10428.49,10428.49,10428.49,10428.49,10000],["2024-03-11",10238.89,10523.3,10238.89,10333.69,61900],["2024-03-12",10238.89,10523.3,10238.89,10333.69,17600],["2024-03-13",10428.49,10902.52,10428.49,10428.49,41400],["2024-03-14",10428.49,10712.91,10238.89,10523.3,52200],["2024-03-15",10902.52,11376.54,10523.3,11376.54,25700],["2024-03-18",10902.52,12134.98,10807.71,10902.52,19800],["2024-03-19",10902.52,10902.52,10712.91,10902.52,6900],["2024-03-20",10807.71,10902.52,10712.91,10807.71,16600],["2024-03-21",11186.93,11186.93,10712.91,11186.93,38600],["2024-03-22",10902.52,11376.54,10807.71,10902.52,11100],["2024-03-25",11376.54,11376.54,10902.52,10902.52,2300],["2024-03-26",10807.71,10807.71,10807.71,10807.71,8000],["2024-03-27",10807.71,11376.54,10807.71,11376.54,5400],["2024-03-28",11186.93,11850.56,10902.52,11186.93,1600],["2024-03-29",10997.32,10997.32,10807.71,10807.71,22700],["2024-04-01",10807.71,10807.71,10618.1,10807.71,12100],["2024-04-02",11186.93,11186.93,10712.91,11186.93,32400],["2024-04-03",10902.52,10902.52,10807.71,10902.52,16000],["2024-04-04",10997.32,10997.32,10902.52,10997.32,4500],["2024-04-05",10902.52,11186.93,10807.71,11186.93,5000],["2024-04-08",10902.52,11092.13,10902.52,10902.52,9000],["2024-04-09",10902.52,10902.52,10902.52,10902.52,4700],["2024-04-10",10902.52,10902.52,10807.71,10807.71,27200],["2024-04-11",11186.93,11186.93,11186.93,11186.93,100],["2024-04-12",11186.93,11186.93,11186.93,11186.93,0],["2024-04-15",11092.13,11092.13,10712.91,10712.91,5400],["2024-04-16",10712.91,10712.91,10428.49,10428.49,8500],["2024-04-17",10807.71,10807.71,10428.49,10428.49,8600],["2024-04-19",10428.49,10428.49,10049.28,10049.28,2300],["2024-04-22",10333.69,10333.69,10333.69,10333.69,200],["2024-04-23",10144.08,10144.08,10144.08,10144.08,900],["2024-04-24",10428.49,10428.49,10144.08,10238.89,5300],["2024-04-25",10238.89,10238.89,10238.89,10238.89,5500],["2024-04-26",10144.08,10238.89,10144.08,10238.89,9700],["2024-05-02",10238.89,10238.89,9954.47,9954.47,16200],["2024-05-03",9954.47,9954.47,9859.67,9859.67,95300],["2024-05-06",9859.67,9954.47,9859.67,9954.47,6500],["2024-05-07",9859.67,9859.67,9764.86,9859.67,15800],["2024-05-08",9859.67,9859.67,9764.86,9764.86,10200],["2024-05-09",9764.86,10238.89,9764.86,10238.89,9000],["2024-05-10",9954.47,9954.47,9859.67,9954.47,21000],["2024-05-13",9954.47,9954.47,9859.67,9859.67,1100],["2024-05-14",9859.67,9859.67,9859.67,9859.67,5900],["2024-05-15",9954.47,10428.49,9954.47,10428.49,4100],["2024-05-16",10902.52,10902.52,9954.47,10049.28,5700],["2024-05-17",10144.08,10238.89,10049.28,10049.28,800],["2024-05-20",9954.47,10144.08,9954.47,10144.08,13000],["2024-05-21",9954.47,10712.91,9954.47,10712.91,1700],["2024-05-22",10428.49,10428.49,9954.47,10428.49,13600],["2024-05-23",10144.08,10144.08,10144.08,10144.08,1500],["2024-05-24",10144.08,10428.49,10144.08,10333.69,21800],["2024-05-27",10428.49,11186.93,10238.89,10238.89,5900],["2024-05-28",10144.08,10428.49,10049.28,10428.49,27500],["2024-05-29",10428.49,10428.49,10144.08,10144.08,67600],["2024-05-30",10238.89,10238.89,10144.08,10238.89,7300],["2024-05-31",10333.69,10428.49,10238.89,10238.89,2600],["2024-06-03",10144.08,10428.49,10144.08,10428.49,5000],["2024-06-04",10333.69,10333.69,10333.69,10333.69,4000],["2024-06-05",10618.1,11376.54,10428.49,10618.1,31400],["2024-06-06",12134.98,12134.98,10807.71,11092.13,7700],["2024-06-07",11376.54,12134.98,11186.93,11186.93,7800],["2024-06-10",11281.73,11281.73,10902.52,10902.52,4700],["2024-06-11",10807.71,11092.13,10807.71,10902.52,44000],["2024-06-12",10997.32,11092.13,10807.71,10902.52,12500],["2024-06-13",10902.52,11186.93,10902.52,11186.93,56800],["2024-06-14",11186.93,11376.54,10902.52,10997.32,26300],["2024-06-17",11186.93,11186.93,10428.49,10523.3,6700],["2024-06-18",10997.32,10997.32,10523.3,10523.3,15300],["2024-06-19",11186.93,11186.93,10428.49,10902.52,800],["2024-06-20",10997.32,11566.15,10902.52,10902.52,72900],["2024-06-21",11376.54,11755.76,11186.93,11376.54,79500],["2024-06-24",11850.56,11850.56,10997.32,10997.32,41300],["2024-06-25",11566.15,11566.15,10712.91,10712.91,30000],["2024-06-26",11186.93,11186.93,10618.1,10712.91,9200],["2024-06-27",10807.71,10807.71,10807.71,10807.71,2500],["2024-06-28",10807.71,10807.71,10712.91,10712.91,25100],["2024-07-01",10618.1,10618.1,10523.3,10523.3,3500],["2024-07-02",10902.52,10902.52,10902.52,10902.52,5000],["2024-07-03",10712.91,10902.52,10712.91,10902.52,6100],["2024-07-04",11281.73,11281.73,10618.1,10618.1,3900],["2024-07-05",11092.13,11092.13,10618.1,10618.1,1000],["2024-07-08",11092.13,11092.13,10618.1,10618.1,900],["2024-07-09",11092.13,11092.13,10712.91,10997.32,400],["2024-07-10",11092.13,11092.13,10902.52,10902.52,1100],["2024-07-11",10902.52,11092.13,10807.71,10807.71,2500],["2024-07-12",10997.32,10997.32,10618.1,10618.1,7600],["2024-07-15",10618.1,10618.1,10333.69,10428.49,29300],["2024-07-16",10428.49,10428.49,10428.49,10428.49,2100],["2024-07-17",10523.3,10523.3,10428.49,10428.49,5700],["2024-07-18",10049.28,10428.49,10049.28,10428.49,5900],["2024-07-19",10428.49,10428.49,10428.49,10428.49,500],["2024-07-22",10238.89,10428.49,10238.89,10428.49,600],["2024-07-23",10428.49,10428.49,10428.49,10428.49,3200],["2024-07-24",10238.89,10238.89,10238.89,10238.89,2000],["2024-07-25",10238.89,10428.49,10238.89,10428.49,700],["2024-07-26",10238.89,10238.89,10238.89,10238.89,1500],["2024-07-29",10238.89,10428.49,10238.89,10428.49,1300],["2024-07-30",10333.69,10333.69,10238.89,10333.69,13000],["2024-07-31",10428.49,10807.71,10428.49,10807.71,1000],["2024-08-01",10523.3,10523.3,10428.49,10428.49,3100],["2024-08-02",10523.3,10902.52,10523.3,10902.52,2100],["2024-08-05",10428.49,11376.54,10238.89,10238.89,10500],["2024-08-06",10523.3,10523.3,10523.3,10523.3,0],["2024-08-07",10144.08,10902.52,10144.08,10523.3,1500],["2024-08-08",10333.69,10902.52,10333.69,10333.69,5200],["2024-08-09",10807.71,11186.93,10428.49,10902.52,31600],["2024-08-12",11186.93,11186.93,9480.45,10997.32,10200],["2024-08-13",10428.49,10523.3,10428.49,10428.49,6500],["2024-08-14",10618.1,10618.1,10428.49,10428.49,3400],["2024-08-15",10049.28,10618.1,10049.28,10238.89,1800],["2024-08-16",10238.89,11376.54,10238.89,10428.49,17900],["2024-08-19",10618.1,10618.1,10618.1,10618.1,200],["2024-08-20",11186.93,11186.93,11186.93,11186.93,1000],["2024-08-21",10902.52,11376.54,10807.71,10902.52,22300],["2024-08-22",10902.52,11186.93,10807.71,11186.93,7100],["2024-08-23",11376.54,11376.54,10712.91,10712.91,2700],["2024-08-26",11092.13,11376.54,11092.13,11376.54,2000],["2024-08-27",10618.1,10618.1,10618.1,10618.1,1000],["2024-08-28",10618.1,10618.1,10618.1,10618.1,0],["2024-08-29",10618.1,10618.1,10618.1,10618.1,3100],["2024-08-30",10618.1,10618.1,10618.1,10618.1,0],["2024-09-04",10618.1,10618.1,10618.1,10618.1,0],["2024-09-05",10618.1,10618.1,10618.1,10618.1,38700],["2024-09-06",10618.1,10618.1,10618.1,10618.1,19800],["2024-09-09",10618.1,10618.1,10618.1,10618.1,3200],["2024-09-10",10618.1,10618.1,10618.1,10618.1,10100],["2024-09-11",10618.1,10618.1,10238.89,10618.1,4700],["2024-09-12",10618.1,10618.1,10618.1,10618.1,0],["2024-09-13",10618.1,10618.1,10618.1,10618.1,0],["2024-09-16",10618.1,10618.1,10618.1,10618.1,0],["2024-09-17",10618.1,10618.1,10618.1,10618.1,0],["2024-09-18",10997.32,10997.32,10523.3,10618.1,1700],["2024-09-19",10333.69,10618.1,10333.69,10618.1,300],["2024-09-20",10523.3,10902.52,10428.49,10618.1,5800],["2024-09-23",10523.3,10523.3,10523.3,10523.3,0],["2024-09-24",10997.32,10997.32,10523.3,10523.3,1100],["2024-09-25",10712.91,10712.91,10618.1,10618.1,3100],["2024-09-26",10902.52,11092.13,10902.52,10902.52,5800],["2024-09-27",10902.52,10902.52,10902.52,10902.52,0],["2024-09-30",10618.1,10618.1,10618.1,10618.1,400],["2024-10-01",10618.1,10618.1,10618.1,10618.1,1200],["2024-10-02",10910.34,10910.34,10910.34,10910.34,300],["2024-10-03",10910.34,10910.34,10910.34,10910.34,0],["2024-10-04",10715.52,10715.52,10715.52,10715.52,900],["2024-10-07",11105.17,11202.59,10520.69,10520.69,1400],["2024-10-08",11202.59,11202.59,10423.28,10423.28,7100],["2024-10-09",10520.69,10520.69,10423.28,10520.69,5000],["2024-10-10",10520.69,10520.69,10520.69,10520.69,500],["2024-10-11",10520.69,10520.69,10520.69,10520.69,1200],["2024-10-14",10520.69,10520.69,10520.69,10520.69,0],["2024-10-15",10520.69,10520.69,10520.69,10520.69,0],["2024-10-16",10520.69,10520.69,10520.69,10520.69,700],["2024-10-17",10520.69,10520.69,10520.69,10520.69,0],["2024-10-18",10325.86,10520.69,10325.86,10520.69,2600],["2024-10-21",10423.28,10423.28,10423.28,10423.28,1500],["2024-10-22",10325.86,10618.1,10228.45,10228.45,16600],["2024-10-23",10325.86,10325.86,10131.03,10228.45,8100],["2024-10-24",10325.86,10325.86,10325.86,10325.86,200],["2024-10-25",10325.86,10325.86,10325.86,10325.86,0],["2024-10-28",10131.03,10520.69,10131.03,10520.69,4100],["2024-10-29",10520.69,10520.69,10423.28,10423.28,121800],["2024-10-30",10325.86,10423.28,10228.45,10325.86,12400],["2024-10-31",10520.69,10520.69,10520.69,10520.69,500],["2024-11-01",10228.45,10423.28,10228.45,10423.28,300],["2024-11-04",10033.62,10325.86,9936.21,9936.21,12200],["2024-11-05",10520.69,10520.69,10520.69,10520.69,1000],["2024-11-06",10520.69,10520.69,10520.69,10520.69,0],["2024-11-07",10131.03,10325.86,10033.62,10228.45,3800],["2024-11-08",10228.45,10228.45,10228.45,10228.45,0],["2024-11-11",10033.62,10325.86,9741.38,10325.86,40300],["2024-11-12",9936.21,10228.45,9936.21,10228.45,1200],["2024-11-13",9936.21,9936.21,9936.21,9936.21,1100],["2024-11-14",9936.21,10423.28,9741.38,10423.28,30100],["2024-11-15",10325.86,10325.86,10228.45,10325.86,600],["2024-11-18",10131.03,10131.03,9936.21,9936.21,2200],["2024-11-19",9936.21,9936.21,9741.38,9936.21,5800],["2024-11-20",9838.79,9838.79,9546.55,9546.55,15400],["2024-11-21",9838.79,9838.79,9741.38,9741.38,1100],["2024-11-22",9936.21,9936.21,9741.38,9936.21,5200],["2024-11-25",9741.38,9741.38,9741.38,9741.38,3100],["2024-11-26",9838.79,9838.79,9838.79,9838.79,100],["2024-11-27",9741.38,9741.38,9741.38,9741.38,7900],["2024-11-28",9741.38,9838.79,9741.38,9741.38,9300],["2024-11-29",9741.38,9936.21,9741.38,9936.21,11300],["2024-12-02",9741.38,9741.38,9741.38,9741.38,13100],["2024-12-03",9741.38,9741.38,9254.31,9546.55,66300],["2024-12-04",9643.97,9643.97,9254.31,9449.14,37500],["2024-12-05",9546.55,9546.55,9059.48,9449.14,21000],["2024-12-06",9838.79,9838.79,9156.9,9449.14,8600],["2024-12-09",9156.9,9546.55,9156.9,9156.9,1200],["2024-12-10",9254.31,9449.14,9254.31,9351.72,4200],["2024-12-11",9254.31,9643.97,9156.9,9546.55,4200],["2024-12-12",9643.97,9643.97,9643.97,9643.97,100],["2024-12-13",9254.31,9546.55,9156.9,9546.55,8900],["2024-12-16",9643.97,9643.97,9254.31,9254.31,8700],["2024-12-17",9254.31,9643.97,9254.31,9643.97,3200],["2024-12-18",9643.97,9643.97,9254.31,9254.31,1800],["2024-12-19",9254.31,9449.14,9156.9,9351.72,4100],["2024-12-20",9156.9,9351.72,9156.9,9351.72,4700],["2024-12-23",9254.31,9351.72,9254.31,9254.31,400],["2024-12-24",9351.72,9351.72,9351.72,9351.72,1700],["2024-12-25",9156.9,9351.72,9156.9,9351.72,2600],["2024-12-26",9254.31,9351.72,9254.31,9254.31,41900],["2024-12-27",10131.03,10131.03,9254.31,9449.14,12300],["2024-12-30",9449.14,9449.14,9449.14,9449.14,1400],["2024-12-31",9449.14,9449.14,9156.9,9254.31,10800],["2025-01-02",9254.31,9351.72,9254.31,9254.31,9300],["2025-01-03",9254.31,9254.31,9156.9,9156.9,9700],["2025-01-06",9254.31,9254.31,9156.9,9156.9,12000],["2025-01-07",9546.55,9546.55,9546.55,9546.55,100],["2025-01-08",9156.9,9156.9,9156.9,9156.9,4100],["2025-01-09",9156.9,9156.9,9156.9,9156.9,2500],["2025-01-10",9449.14,9449.14,9254.31,9449.14,1100],["2025-01-13",9351.72,9449.14,9351.72,9449.14,3000],["2025-01-14",9449.14,9449.14,9449.14,9449.14,22000],["2025-01-15",9449.14,9741.38,9449.14,9449.14,4200],["2025-01-16",9449.14,9449.14,9351.72,9351.72,4000],["2025-01-17",9449.14,9741.38,9449.14,9741.38,4000],["2025-01-20",9449.14,9546.55,9449.14,9546.55,19200],["2025-01-21",9546.55,9546.55,9546.55,9546.55,7000],["2025-01-22",9546.55,9546.55,9546.55,9546.55,2500],["2025-01-23",9741.38,9838.79,9741.38,9838.79,2500],["2025-01-24",10131.03,10715.52,10131.03,10715.52,1100],["2025-02-03",9936.21,9936.21,9936.21,9936.21,4300],["2025-02-04",10520.69,10715.52,10228.45,10423.28,15100],["2025-02-05",10423.28,10715.52,10423.28,10715.52,2500],["2025-02-06",11007.76,11007.76,10228.45,10228.45,4000],["2025-02-07",11007.76,11007.76,10715.52,10715.52,500],["2025-02-10",10910.34,11202.59,10910.34,11202.59,14300],["2025-02-11",11007.76,11007.76,11007.76,11007.76,0],["2025-02-12",11689.66,11689.66,10618.1,10618.1,1600],["2025-02-13",10520.69,10520.69,10423.28,10423.28,3000],["2025-02-14",10520.69,10520.69,10520.69,10520.69,1500],["2025-02-17",10715.52,10715.52,10618.1,10715.52,14500],["2025-02-18",10618.1,10715.52,10618.1,10715.52,7100],["2025-02-19",10520.69,10715.52,10520.69,10618.1,9100],["2025-02-20",10715.52,10910.34,10618.1,10715.52,35200],["2025-02-21",10812.93,11592.24,10812.93,11397.41,183200],["2025-02-24",12663.79,12663.79,11202.59,11202.59,15200],["2025-02-25",11202.59,11300.0,11105.17,11202.59,47800],["2025-02-26",11494.83,11494.83,11202.59,11300.0,17400],["2025-02-27",11202.59,11300.0,11202.59,11202.59,6600],["2025-02-28",11202.59,11202.59,11007.76,11007.76,53600],["2025-03-03",11105.17,11105.17,10910.34,11105.17,6400],["2025-03-04",11007.76,11007.76,10910.34,10910.34,28500],["2025-03-05",10910.34,10910.34,10715.52,10715.52,30000],["2025-03-06",10715.52,10715.52,10618.1,10715.52,30900],["2025-03-07",10618.1,10715.52,10520.69,10618.1,39000],["2025-03-10",10325.86,11202.59,10228.45,11202.59,146100],["2025-03-11",11202.59,11689.66,11007.76,11494.83,59600],["2025-03-12",11689.66,11689.66,11300.0,11300.0,2200],["2025-03-13",11592.24,11884.48,11105.17,11105.17,29800],["2025-03-14",11397.41,11494.83,10812.93,11202.59,21900],["2025-03-17",10910.34,11202.59,10520.69,11202.59,25900],["2025-03-18",10812.93,10812.93,10520.69,10520.69,21100],["2025-03-19",11105.17,11105.17,10715.52,10715.52,3500],["2025-03-20",11007.76,11007.76,11007.76,11007.76,0],["2025-03-21",10423.28,10715.52,10423.28,10715.52,2300],["2025-03-24",11007.76,11007.76,10812.93,10812.93,200],["2025-03-25",10715.52,10715.52,10520.69,10618.1,14400],["2025-03-26",10618.1,10618.1,10618.1,10618.1,200],["2025-03-27",10520.69,10520.69,10423.28,10423.28,1600],["2025-03-28",10520.69,10520.69,10423.28,10520.69,1400],["2025-03-31",10325.86,10520.69,10325.86,10325.86,15300],["2025-04-01",10228.45,10423.28,10228.45,10325.86,2800],["2025-04-02",10520.69,10715.52,10228.45,10520.69,14800],["2025-04-03",10228.45,10228.45,9254.31,9643.97,7200],["2025-04-04",10715.52,10715.52,9643.97,10228.45,1400],["2025-04-08",10228.45,10228.45,8475.0,9449.14,17700],["2025-04-09",8864.66,8864.66,8475.0,8572.41,7600],["2025-04-10",9741.38,9936.21,9741.38,9838.79,16000],["2025-04-11",9741.38,9936.21,8767.24,9741.38,8600],["2025-04-14",9838.79,9838.79,9838.79,9838.79,100],["2025-04-15",9059.48,9741.38,8767.24,9741.38,3200],["2025-04-16",9351.72,9741.38,9156.9,9741.38,1800],["2025-04-17",9546.55,9546.55,9546.55,9546.55,0],["2025-04-18",9449.14,9546.55,9156.9,9546.55,5300],["2025-04-21",9546.55,9546.55,9546.55,9546.55,200],["2025-04-22",9156.9,9546.55,9156.9,9546.55,1100],["2025-04-23",9936.21,9936.21,9936.21,9936.21,200100],["2025-04-24",9741.38,9741.38,9741.38,9741.38,5000],["2025-04-25",9741.38,10715.52,9546.55,9546.55,9400],["2025-04-28",9254.31,9643.97,9059.48,9156.9,7000],["2025-04-29",9741.38,9741.38,9741.38,9741.38,200],["2025-05-05",9059.48,9059.48,8767.24,8767.24,9100],["2025-05-06",8864.66,9449.14,8864.66,9449.14,7200],["2025-05-07",9643.97,9643.97,9449.14,9449.14,1002100],["2025-05-08",9741.38,9741.38,9059.48,9156.9,4100],["2025-05-09",9643.97,9643.97,9059.48,9059.48,1700],["2025-05-12",9059.48,9449.14,9059.48,9449.14,700],["2025-05-13",9059.48,9449.14,9059.48,9449.14,6100],["2025-05-14",9254.31,9449.14,9059.48,9059.48,9400],["2025-05-15",9449.14,9449.14,9059.48,9156.9,8900],["2025-05-16",9156.9,9156.9,9156.9,9156.9,16100],["2025-05-19",9449.14,9546.55,9059.48,9059.48,3400],["2025-05-20",9351.72,9351.72,9351.72,9351.72,0],["2025-05-21",9546.55,9546.55,9059.48,9059.48,4100],["2025-05-22",9449.14,9449.14,9449.14,9449.14,100],["2025-05-23",9449.14,9449.14,9449.14,9449.14,200],["2025-05-26",9059.48,9254.31,8962.07,9254.31,7800],["2025-05-27",9254.31,9254.31,9254.31,9254.31,300],["2025-05-28",9254.31,9254.31,9254.31,9254.31,1500],["2025-05-29",9254.31,9254.31,9254.31,9254.31,5900],["2025-05-30",10033.62,10033.62,9254.31,9741.38,800],["2025-06-02",9059.48,9351.72,9059.48,9351.72,4400],["2025-06-03",9351.72,10325.86,9351.72,9741.38,23500],["2025-06-04",9936.21,10033.62,9741.38,9741.38,52400],["2025-06-05",9254.31,9838.79,9254.31,9838.79,1500],["2025-06-06",8864.66,9741.38,8864.66,9546.55,9800],["2025-06-09",9741.38,9741.38,9059.48,9059.48,5600],["2025-06-10",9156.9,9449.14,9059.48,9254.31,12100],["2025-06-11",9254.31,9449.14,9254.31,9449.14,2300],["2025-06-12",9351.72,9546.55,9351.72,9546.55,7000],["2025-06-13",9351.72,9546.55,9351.72,9546.55,1700],["2025-06-16",9351.72,9449.14,9351.72,9351.72,2600],["2025-06-17",9449.14,9643.97,9449.14,9643.97,11000],["2025-06-18",9643.97,9643.97,9546.55,9546.55,14100],["2025-06-19",9546.55,9643.97,9449.14,9643.97,9100],["2025-06-20",9546.55,9741.38,9449.14,9741.38,14200],["2025-06-23",9741.38,10131.03,9546.55,9838.79,168400],["2025-06-24",10228.45,10423.28,10033.62,10033.62,64600],["2025-06-25",9838.79,10033.62,9838.79,10033.62,900],["2025-06-26",9936.21,10131.03,9936.21,10131.03,2200],["2025-06-27",10033.62,10033.62,10033.62,10033.62,300],["2025-06-30",9741.38,10033.62,9643.97,10033.62,3000],["2025-07-01",10033.62,10033.62,9741.38,9838.79,5200],["2025-07-02",9936.21,10033.62,9546.55,9936.21,12900],["2025-07-03",9838.79,9838.79,9838.79,9838.79,0],["2025-07-04",9838.79,9936.21,9838.79,9936.21,2100],["2025-07-07",9741.38,10033.62,9741.38,9741.38,5600],["2025-07-08",9838.79,9936.21,9741.38,9936.21,1700],["2025-07-09",9936.21,9936.21,9838.79,9838.79,200],["2025-07-10",9838.79,9936.21,9546.55,9838.79,7700],["2025-07-11",9936.21,9936.21,9741.38,9741.38,22600],["2025-07-14",9838.79,9838.79,9838.79,9838.79,0],["2025-07-15",9741.38,9838.79,9741.38,9741.38,13600],["2025-07-16",9936.21,9936.21,9936.21,9936.21,0],["2025-07-17",9936.21,9936.21,9838.79,9838.79,2500],["2025-07-18",9936.21,9936.21,9741.38,9936.21,8900],["2025-07-21",9838.79,9838.79,9838.79,9838.79,4900],["2025-07-22",9741.38,9838.79,9741.38,9741.38,24600],["2025-07-23",9936.21,9936.21,9643.97,9643.97,65800],["2025-07-24",9838.79,9838.79,9643.97,9643.97,1900],["2025-07-25",9741.38,9741.38,9643.97,9643.97,6000],["2025-07-28",9546.55,9741.38,9546.55,9643.97,26600],["2025-07-29",9546.55,9643.97,9351.72,9351.72,32700],["2025-07-30",9351.72,9546.55,9254.31,9351.72,2900],["2025-07-31",9449.14,9741.38,9351.72,9351.72,10800],["2025-08-01",9351.72,9741.38,9351.72,9741.38,43200],["2025-08-04",9546.55,9643.97,9546.55,9546.55,9000],["2025-08-05",9449.14,9741.38,9449.14,9741.38,54900],["2025-08-06",9643.97,10423.28,9643.97,10228.45,89800],["2025-08-07",10423.28,10423.28,10033.62,10423.28,18600],["2025-08-08",10618.1,10715.52,10131.03,10228.45,13900],["2025-08-11",10131.03,10618.1,9936.21,10618.1,56400],["2025-08-12",10618.1,10715.52,10520.69,10715.52,24900],["2025-08-13",10715.52,11007.76,10715.52,10910.34,53400],["2025-08-14",11105.17,11202.59,10715.52,10910.34,12600],["2025-08-15",10812.93,11007.76,10812.93,10812.93,21300],["2025-08-18",10910.34,11494.83,10910.34,11397.41,28700],["2025-08-19",11494.83,11689.66,11397.41,11494.83,46900],["2025-08-20",9936.21,11689.66,9936.21,10715.52,45200],["2025-08-21",11397.41,11397.41,10910.34,11202.59,13700],["2025-08-22",11007.76,11007.76,10715.52,10715.52,26900],["2025-08-25",11592.24,11592.24,10715.52,10910.34,10200],["2025-08-26",10910.34,11105.17,10910.34,11105.17,3300],["2025-08-27",11007.76,11397.41,11007.76,11397.41,200],["2025-08-28",11397.41,11397.41,11007.76,11007.76,10100],["2025-08-29",11202.59,11202.59,10910.34,11007.76,800],["2025-09-03",11202.59,11202.59,10520.69,10910.34,57500],["2025-09-04",10715.52,11007.76,10715.52,11007.76,13300],["2025-09-05",10715.52,10715.52,10715.52,10715.52,10000],["2025-09-08",10715.52,11105.17,10618.1,10715.52,23200],["2025-09-09",10715.52,10715.52,10715.52,10715.52,0],["2025-09-10",10910.34,10910.34,10910.34,10910.34,100],["2025-09-11",10423.28,10715.52,10423.28,10715.52,18000],["2025-09-12",10812.93,11202.59,10520.69,11202.59,13700],["2025-09-15",11202.59,11494.83,11202.59,11494.83,900],["2025-09-16",11397.41,11494.83,11202.59,11202.59,700],["2025-09-17",11202.59,11202.59,10618.1,10618.1,200],["2025-09-18",10715.52,10715.52,10423.28,10520.69,7400],["2025-09-19",10715.52,10715.52,10715.52,10715.52,3000],["2025-09-22",11202.59,11202.59,10715.52,10715.52,22100],["2025-09-23",10910.34,10910.34,10910.34,10910.34,0],["2025-09-24",10910.34,11202.59,10910.34,11202.59,39300],["2025-09-25",11397.41,11494.83,10910.34,11202.59,28500],["2025-09-26",11700.0,11700.0,11700.0,11700.0,1000],["2025-09-29",11600.0,11700.0,11000.0,11300.0,17800],["2025-09-30",11700.0,11700.0,10800.0,11500.0,7300],["2025-10-01",12300.0,12300.0,11700.0,11700.0,300],["2025-10-02",11000.0,11600.0,11000.0,11600.0,3000],["2025-10-03",12000.0,12000.0,10800.0,11600.0,13700],["2025-10-06",11800.0,12000.0,11000.0,11900.0,4100],["2025-10-07",11900.0,11900.0,11000.0,11200.0,13200],["2025-10-08",11900.0,11900.0,11200.0,11200.0,1300],["2025-10-09",11600.0,11700.0,11000.0,11300.0,24600],["2025-10-10",11700.0,11800.0,11200.0,11200.0,2100],["2025-10-13",11700.0,11800.0,11700.0,11800.0,3000],["2025-10-14",11600.0,11800.0,11100.0,11100.0,9000],["2025-10-15",11100.0,11100.0,10800.0,10800.0,7100],["2025-10-16",10700.0,11000.0,10500.0,11000.0,18300],["2025-10-17",10900.0,12000.0,10400.0,10500.0,9900],["2025-10-20",10500.0,11400.0,10500.0,11400.0,1500],["2025-10-21",10600.0,10900.0,10400.0,10900.0,600],["2025-10-22",10900.0,11200.0,10900.0,11200.0,300],["2025-10-23",10800.0,10800.0,10700.0,10700.0,200],["2025-10-24",10800.0,10800.0,10800.0,10800.0,0],["2025-10-27",10400.0,10400.0,10300.0,10300.0,500],["2025-10-28",10400.0,10600.0,10200.0,10200.0,14200],["2025-10-29",10800.0,10800.0,10300.0,10300.0,7700],["2025-10-30",10400.0,10400.0,10400.0,10400.0,14500],["2025-10-31",10400.0,10700.0,10400.0,10700.0,28600],["2025-11-03",10900.0,11300.0,10800.0,10800.0,31200],["2025-11-04",10500.0,11300.0,10500.0,11300.0,3100],["2025-11-05",11200.0,11300.0,11200.0,11300.0,3100],["2025-11-06",10600.0,10600.0,10600.0,10600.0,600],["2025-11-07",10700.0,11000.0,10700.0,10900.0,1500],["2025-11-10",10800.0,10800.0,10800.0,10800.0,3100],["2025-11-11",11000.0,11200.0,11000.0,11200.0,1500],["2025-11-12",10400.0,11300.0,10400.0,10900.0,4700],["2025-11-13",11000.0,11000.0,10800.0,10800.0,7300],["2025-11-14",10800.0,11000.0,10800.0,10800.0,3000],["2025-11-17",11000.0,11200.0,10800.0,11200.0,7300],["2025-11-18",11100.0,11200.0,10900.0,11200.0,3800],["2025-11-19",11100.0,11200.0,11100.0,11200.0,6000],["2025-11-20",11300.0,12000.0,11200.0,11500.0,39400],["2025-11-21",11800.0,11800.0,11400.0,11600.0,4700],["2025-11-24",11500.0,11600.0,11200.0,11400.0,2700],["2025-11-25",11400.0,11400.0,11400.0,11400.0,200],["2025-11-26",11500.0,11800.0,11500.0,11500.0,3100],["2025-11-27",11400.0,11600.0,11100.0,11500.0,3900],["2025-11-28",11400.0,11400.0,11200.0,11300.0,2200],["2025-12-01",11400.0,11400.0,11300.0,11300.0,200],["2025-12-02",11400.0,11700.0,11400.0,11500.0,5600],["2025-12-03",11700.0,11800.0,11100.0,11500.0,3800],["2025-12-04",11800.0,11900.0,11300.0,11600.0,6000],["2025-12-05",11300.0,11700.0,11300.0,11300.0,17200],["2025-12-08",11500.0,11500.0,11500.0,11500.0,100],["2025-12-09",11500.0,12000.0,11500.0,11700.0,3300],["2025-12-10",11500.0,11500.0,11100.0,11100.0,3600],["2025-12-11",11200.0,11300.0,11000.0,11000.0,2300],["2025-12-12",11900.0,12500.0,11200.0,11200.0,1600],["2025-12-15",10400.0,11500.0,10400.0,11500.0,3600],["2025-12-16",11200.0,11200.0,11200.0,11200.0,100],["2025-12-17",11200.0,11200.0,11200.0,11200.0,0],["2025-12-18",11200.0,11200.0,11200.0,11200.0,0],["2025-12-19",10500.0,10700.0,10500.0,10600.0,6500],["2025-12-22",11000.0,11200.0,10500.0,10500.0,5500],["2025-12-23",11000.0,11200.0,10600.0,11200.0,4200],["2025-12-24",10400.0,11000.0,10400.0,11000.0,200600],["2025-12-25",11000.0,11100.0,11000.0,11100.0,200],["2025-12-26",11100.0,11100.0,11100.0,11100.0,0],["2025-12-29",11100.0,11100.0,11100.0,11100.0,0],["2025-12-30",11100.0,11100.0,11100.0,11100.0,0],["2025-12-31",10400.0,10900.0,10300.0,10500.0,4100],["2026-01-05",10600.0,10800.0,10600.0,10800.0,500],["2026-01-06",10800.0,11500.0,10800.0,11200.0,6300],["2026-01-07",11000.0,11600.0,10900.0,11100.0,91900],["2026-01-08",11200.0,11500.0,11000.0,11500.0,4800],["2026-01-09",11000.0,11400.0,11000.0,11300.0,5700],["2026-01-12",11300.0,11300.0,11300.0,11300.0,0],["2026-01-13",11000.0,11000.0,11000.0,11000.0,1000],["2026-01-14",11000.0,11400.0,11000.0,11000.0,50200],["2026-01-15",10800.0,11300.0,10800.0,11300.0,6800],["2026-01-16",11300.0,11400.0,11000.0,11000.0,13000],["2026-01-19",11000.0,11000.0,10900.0,11000.0,8800],["2026-01-20",10800.0,10800.0,10700.0,10800.0,7300],["2026-01-21",10600.0,10700.0,10500.0,10700.0,10400],["2026-01-22",11100.0,11200.0,10600.0,10600.0,1200],["2026-01-23",10800.0,10800.0,10800.0,10800.0,1000],["2026-01-26",11100.0,11100.0,11100.0,11100.0,100],["2026-01-27",10800.0,10800.0,10600.0,10700.0,2500],["2026-01-28",11000.0,11100.0,10600.0,11100.0,1000],["2026-01-29",10500.0,11100.0,10400.0,11100.0,1200],["2026-01-30",10700.0,10900.0,10000.0,10900.0,1600],["2026-02-02",10600.0,11500.0,10500.0,11300.0,11300],["2026-02-03",10700.0,10900.0,10700.0,10900.0,22800],["2026-02-04",11100.0,11300.0,10900.0,10900.0,4100],["2026-02-05",11100.0,11500.0,11100.0,11500.0,95000],["2026-02-06",11300.0,11500.0,11300.0,11500.0,21000],["2026-02-09",12400.0,12400.0,11000.0,11100.0,5700],["2026-02-10",11700.0,11700.0,10700.0,10800.0,6200],["2026-02-11",11500.0,11500.0,11500.0,11500.0,100],["2026-02-12",10900.0,10900.0,10700.0,10800.0,3900],["2026-02-13",11300.0,11400.0,10200.0,10400.0,10600],["2026-02-23",11500.0,12000.0,10600.0,10700.0,3300],["2026-02-24",11000.0,11400.0,11000.0,11000.0,7400],["2026-02-25",10700.0,11200.0,10700.0,11000.0,2300],["2026-02-26",11000.0,11200.0,10800.0,11200.0,6600],["2026-02-27",10900.0,11600.0,10900.0,11600.0,10200],["2026-03-02",10800.0,11400.0,10800.0,11400.0,5700],["2026-03-03",11400.0,11400.0,11300.0,11400.0,700],["2026-03-04",11300.0,11400.0,10800.0,11400.0,2200],["2026-03-05",11400.0,11400.0,11400.0,11400.0,300],["2026-03-06",11400.0,11400.0,11400.0,11400.0,0],["2026-03-09",10000.0,11400.0,10000.0,11400.0,3600],["2026-03-10",10700.0,11000.0,10700.0,11000.0,3200],["2026-03-11",11400.0,11400.0,10700.0,11000.0,2100],["2026-03-12",10700.0,11000.0,10100.0,10900.0,35700],["2026-03-13",11300.0,11400.0,11300.0,11400.0,200],["2026-03-16",10500.0,11200.0,10200.0,11200.0,5800],["2026-03-17",10300.0,10800.0,10100.0,10100.0,79800],["2026-03-18",11200.0,11200.0,10400.0,11000.0,2400],["2026-03-19",11000.0,11000.0,10300.0,10400.0,4100],["2026-03-20",10400.0,10500.0,10300.0,10300.0,14900],["2026-03-23",10300.0,10300.0,10000.0,10000.0,700],["2026-03-24",10300.0,11000.0,10200.0,10900.0,46700],["2026-03-25",10600.0,10600.0,10600.0,10600.0,100],["2026-03-26",10300.0,10300.0,10100.0,10300.0,16200],["2026-03-27",10100.0,10600.0,10100.0,10500.0,2200],["2026-03-30",10300.0,10300.0,10300.0,10300.0,382700],["2026-03-31",10200.0,10200.0,9900.0,10000.0,16200],["2026-04-01",10200.0,10500.0,10000.0,10500.0,24700],["2026-04-02",10000.0,10000.0,10000.0,10000.0,20500],["2026-04-03",10900.0,11500.0,10000.0,10000.0,25000],["2026-04-06",10100.0,10100.0,10100.0,10100.0,0],["2026-04-07",10500.0,10900.0,10200.0,10200.0,400],["2026-04-08",10500.0,11300.0,10500.0,11300.0,3600],["2026-04-09",10800.0,10800.0,10800.0,10800.0,0],["2026-04-10",10000.0,10000.0,10000.0,10000.0,1400],["2026-04-13",10700.0,10700.0,10200.0,10200.0,600],["2026-04-14",10900.0,11200.0,10000.0,10100.0,4500],["2026-04-15",10000.0,10000.0,10000.0,10000.0,5000],["2026-04-16",10000.0,10400.0,9500.0,9600.0,47200],["2026-04-17",10000.0,10000.0,10000.0,10000.0,2700],["2026-04-20",10000.0,10400.0,10000.0,10400.0,400],["2026-04-21",10400.0,10400.0,10400.0,10400.0,100],["2026-04-22",10400.0,10400.0,10400.0,10400.0,0],["2026-04-23",10400.0,10400.0,10400.0,10400.0,0],["2026-04-24",10400.0,10400.0,10400.0,10400.0,0],["2026-04-28",10400.0,10400.0,10400.0,10400.0,0],["2026-04-29",10300.0,10400.0,10300.0,10400.0,400],["2026-05-04",10200.0,10200.0,10200.0,10200.0,200],["2026-05-05",9800.0,10000.0,9800.0,9800.0,4400],["2026-05-06",9800.0,9800.0,9800.0,9800.0,6100],["2026-05-07",10400.0,10400.0,9900.0,9900.0,2600],["2026-05-08",9900.0,9900.0,9900.0,9900.0,0],["2026-05-11",9800.0,10200.0,9500.0,9500.0,11500],["2026-05-12",10200.0,10200.0,9300.0,9300.0,400],["2026-05-13",9300.0,9600.0,9300.0,9600.0,5200],["2026-05-14",9500.0,10000.0,9500.0,10000.0,29200],["2026-05-15",9600.0,10000.0,9500.0,10000.0,2600],["2026-05-18",9300.0,9300.0,9000.0,9200.0,9700],["2026-05-19",9300.0,9300.0,9200.0,9200.0,4000],["2026-05-20",9200.0,9200.0,9200.0,9200.0,0],["2026-05-21",9200.0,9200.0,9200.0,9200.0,0],["2026-05-22",9400.0,9400.0,9100.0,9100.0,22300],["2026-05-25",9100.0,9100.0,9100.0,9100.0,2500],["2026-05-26",8900.0,8900.0,8600.0,8600.0,15500],["2026-05-27",8700.0,8700.0,8700.0,8700.0,10000],["2026-05-28",8600.0,8600.0,8600.0,8600.0,1000],["2026-05-29",8600.0,8600.0,8600.0,8600.0,0],["2026-06-01",8700.0,9200.0,8700.0,9200.0,300],["2026-06-02",9000.0,9000.0,9000.0,9000.0,0],["2026-06-03",9900.0,9900.0,9900.0,9900.0,100],["2026-06-04",9200.0,9300.0,9200.0,9300.0,6600],["2026-06-05",9200.0,9400.0,9000.0,9000.0,3000],["2026-06-08",8900.0,8900.0,8900.0,8900.0,1500],["2026-06-09",9000.0,9000.0,8800.0,8800.0,50100],["2026-06-10",8800.0,8800.0,8800.0,8800.0,0],["2026-06-11",8800.0,8800.0,8800.0,8800.0,3000],["2026-06-12",8800.0,8800.0,8700.0,8700.0,7600],["2026-06-15",8700.0,8700.0,8700.0,8700.0,6500],["2026-06-16",8700.0,9000.0,8700.0,9000.0,21100],["2026-06-17",9000.0,9000.0,9000.0,9000.0,10100],["2026-06-18",7700.0,9900.0,7700.0,9900.0,1100],["2026-06-19",8900.0,8900.0,8900.0,8900.0,400],["2026-06-22",8900.0,8900.0,8900.0,8900.0,0],["2026-06-23",8700.0,8700.0,8700.0,8700.0,100],["2026-06-24",8700.0,8700.0,8700.0,8700.0,3800],["2026-06-25",8600.0,8700.0,8500.0,8700.0,10600],["2026-06-26",8500.0,8500.0,8500.0,8500.0,400],["2026-06-29",8500.0,8500.0,8500.0,8500.0,0],["2026-06-30",8500.0,8500.0,8500.0,8500.0,2100],["2026-07-01",9400.0,9500.0,9400.0,9500.0,200],["2026-07-02",9500.0,9500.0,9500.0,9500.0,0],["2026-07-03",9500.0,9500.0,9500.0,9500.0,0],["2026-07-06",8500.0,8600.0,8500.0,8600.0,5200],["2026-07-07",9300.0,9300.0,8400.0,8400.0,3100],["2026-07-08",8500.0,8500.0,8400.0,8400.0,13500],["2026-07-09",8500.0,8500.0,8500.0,8500.0,100],["2026-07-10",8500.0,8500.0,8500.0,8500.0,5600],["2026-07-13",8500.0,8500.0,8400.0,8400.0,6000],["2026-07-14",9000.0,9000.0,9000.0,9000.0,100],["2026-07-15",9000.0,9000.0,9000.0,9000.0,0],["2026-07-16",8800.0,8800.0,8800.0,8800.0,400],["2026-07-17",8500.0,8500.0,8500.0,8500.0,3000],["2026-07-20",8500.0,8500.0,8500.0,8500.0,0],["2026-07-21",8500.0,8500.0,8500.0,8500.0,0],["2026-07-22",8500.0,8500.0,8000.0,8000.0,200],["2026-07-23",9000.0,9000.0,9000.0,9000.0,100],["2026-07-24",9000.0,9000.0,9000.0,9000.0,0],["2026-07-27",8900.0,8900.0,8900.0,8900.0,100],["2026-07-28",8000.0,8100.0,8000.0,8000.0,1500],["2026-07-29",9000.0,9000.0,9000.0,9000.0,100],["2026-07-30",9000.0,9000.0,9000.0,9000.0,0],["2026-07-31",8800.0,8800.0,8600.0,8600.0,900],["2026-08-03",8800.0,9000.0,8500.0,8900.0,12100],["2026-08-04",9000.0,9000.0,9000.0,9000.0,100],["2026-08-05",8600.0,8600.0,8600.0,8600.0,900],["2026-08-06",8600.0,8600.0,8500.0,8600.0,2000],["2026-08-07",8800.0,9800.0,8600.0,9800.0,68300],["2026-08-10",10200.0,10200.0,9000.0,9800.0,3600],["2026-08-11",10000.0,10000.0,9500.0,10000.0,400],["2026-08-12",10000.0,10000.0,9500.0,10000.0,1000],["2026-08-13",10000.0,10000.0,9000.0,9000.0,1300],["2026-08-14",9100.0,10000.0,9100.0,10000.0,600],["2026-08-17",10000.0,10000.0,10000.0,10000.0,100],["2026-08-18",9900.0,10000.0,9900.0,10000.0,200],["2026-08-19",9800.0,10000.0,9800.0,10000.0,300],["2026-08-20",9900.0,9900.0,9900.0,9900.0,0],["2026-08-21",9800.0,10000.0,9800.0,10000.0,600],["2026-08-24",8600.0,10500.0,8600.0,10500.0,1000],["2026-08-25",10300.0,10300.0,10300.0,10300.0,100],["2026-08-26",10300.0,10300.0,10300.0,10300.0,0],["2026-08-27",8800.0,8800.0,8800.0,8800.0,100],["2026-08-28",10000.0,10000.0,8900.0,10000.0,1200],["2026-09-03",10200.0,10300.0,10200.0,10300.0,600],["2026-09-04",9000.0,10500.0,8700.0,10100.0,215800],["2026-09-07",8700.0,10000.0,8700.0,9000.0,1700],["2026-09-08",10200.0,10200.0,8900.0,10000.0,1800],["2026-09-09",9500.0,9500.0,9500.0,9500.0,100],["2026-09-10",9700.0,9700.0,8700.0,9500.0,500],["2026-09-11",9600.0,9600.0,9600.0,9600.0,100],["2026-09-14",9600.0,9600.0,8300.0,8500.0,1300],["2026-09-15",8400.0,8400.0,8400.0,8400.0,100],["2026-09-16",9400.0,9400.0,9400.0,9400.0,100],["2026-09-17",9900.0,9900.0,8600.0,8600.0,400],["2026-09-18",9900.0,9900.0,8500.0,8500.0,700],["2026-09-21",8500.0,8500.0,8500.0,8500.0,340804],["2026-09-22",9400.0,9400.0,9400.0,9400.0,100],["2026-09-23",8100.0,8800.0,8100.0,8800.0,700],["2026-09-24",8100.0,9500.0,8100.0,8300.0,600],["2026-09-25",9200.0,9200.0,9200.0,9200.0,100],["2026-09-28",9700.0,9700.0,8100.0,8300.0,2000],["2026-09-29",8500.0,9300.0,8500.0,8800.0,22100],["2026-09-30",8800.0,9500.0,8800.0,9500.0,13300],["2026-10-01",8800.0,9600.0,8800.0,9600.0,200],["2026-10-02",9000.0,9900.0,9000.0,9900.0,1700],["2026-10-05",9500.0,9500.0,9500.0,9500.0,0],["2026-10-06",9300.0,9900.0,9000.0,9000.0,1400],["2026-10-07",9100.0,9100.0,9100.0,9100.0,0],["2026-10-08",9100.0,9100.0,9100.0,9100.0,0],["2026-10-09",9100.0,9100.0,9100.0,9100.0,0],["2026-10-12",9100.0,9100.0,9100.0,9100.0,0]]}