{"sym":"PVO","index":false,"bars":[["2016-01-12",8869.77,8869.77,8869.77,8869.77,0],["2016-01-13",8869.77,8869.77,8869.77,8869.77,0],["2016-01-14",8869.77,8869.77,8869.77,8869.77,0],["2016-01-15",8869.77,8869.77,8869.77,8869.77,0],["2016-01-18",8869.77,8869.77,8869.77,8869.77,0],["2016-01-19",8869.77,8869.77,8869.77,8869.77,0],["2016-01-20",8869.77,8869.77,8869.77,8869.77,0],["2016-01-21",8869.77,8869.77,8869.77,8869.77,0],["2016-01-22",8869.77,8869.77,8869.77,8869.77,0],["2016-01-25",8869.77,8869.77,8869.77,8869.77,0],["2016-01-26",8869.77,8869.77,8869.77,8869.77,0],["2016-01-27",8869.77,8869.77,8869.77,8869.77,0],["2016-01-28",8869.77,8869.77,8869.77,8869.77,0],["2016-01-29",8869.77,8869.77,8869.77,8869.77,0],["2016-02-01",8869.77,8869.77,8869.77,8869.77,0],["2016-02-02",8869.77,8869.77,8869.77,8869.77,0],["2016-02-03",8869.77,8869.77,8869.77,8869.77,0],["2016-02-04",8869.77,8869.77,8869.77,8869.77,0],["2016-02-05",8869.77,8869.77,8869.77,8869.77,0],["2016-02-15",8869.77,8869.77,8869.77,8869.77,0],["2016-02-16",8869.77,8869.77,8869.77,8869.77,0],["2016-02-17",8869.77,8869.77,8869.77,8869.77,0],["2016-02-18",8869.77,8869.77,8869.77,8869.77,0],["2016-02-19",8869.77,8869.77,8869.77,8869.77,0],["2016-02-22",8869.77,8869.77,8869.77,8869.77,0],["2016-02-23",8869.77,8869.77,8869.77,8869.77,0],["2016-02-24",8869.77,8869.77,8869.77,8869.77,0],["2016-02-25",8869.77,8869.77,8869.77,8869.77,0],["2016-02-26",8869.77,8869.77,8869.77,8869.77,0],["2016-02-29",8869.77,8869.77,8869.77,8869.77,0],["2016-03-01",8869.77,8869.77,8869.77,8869.77,0],["2016-03-02",8869.77,8869.77,8869.77,8869.77,0],["2016-03-03",8869.77,8869.77,8869.77,8869.77,0],["2016-03-04",5366.58,5366.58,5366.58,5366.58,100],["2016-03-07",4621.22,4621.22,4621.22,4621.22,1500],["2016-03-08",4621.22,4621.22,4621.22,4621.22,0],["2016-03-09",4099.47,4099.47,4099.47,4099.47,100],["2016-03-10",4099.47,4099.47,4099.47,4099.47,0],["2016-03-11",4248.54,4248.54,4174.01,4174.01,400],["2016-03-14",4248.54,4621.22,4248.54,4546.69,419600],["2016-03-15",4472.15,4472.15,4472.15,4472.15,1100],["2016-03-16",4323.08,4397.62,4323.08,4397.62,3080],["2016-03-17",4323.08,4323.08,4323.08,4323.08,600],["2016-03-18",4174.01,4174.01,4099.47,4099.47,1600],["2016-03-21",3950.4,3950.4,3950.4,3950.4,100],["2016-03-22",3950.4,3950.4,3950.4,3950.4,0],["2016-03-23",3875.86,3875.86,3652.26,3652.26,3700],["2016-03-24",3726.79,3726.79,3652.26,3652.26,3900],["2016-03-25",3503.19,3503.19,3503.19,3503.19,3700],["2016-03-28",3503.19,3503.19,3503.19,3503.19,0],["2016-03-29",3801.33,4024.94,3801.33,4024.94,53400],["2016-03-30",4024.94,4472.15,4024.94,4472.15,34300],["2016-03-31",4472.15,4472.15,3801.33,4397.62,37400],["2016-04-01",4323.08,4323.08,4323.08,4323.08,100],["2016-04-04",4024.94,4024.94,4024.94,4024.94,100],["2016-04-05",4472.15,4472.15,3428.65,3428.65,6700],["2016-04-06",3801.33,3875.86,3801.33,3875.86,7000],["2016-04-07",3950.4,3950.4,3950.4,3950.4,100],["2016-04-08",3950.4,3950.4,3950.4,3950.4,0],["2016-04-11",3875.86,3875.86,3428.65,3875.86,4100],["2016-04-12",3428.65,3726.79,3428.65,3726.79,25300],["2016-04-13",3055.97,3503.19,2981.43,3279.58,3800],["2016-04-14",3130.51,3205.04,3130.51,3205.04,1100],["2016-04-15",3652.26,3652.26,3652.26,3652.26,800],["2016-04-19",3652.26,3652.26,3652.26,3652.26,0],["2016-04-20",3950.4,3950.4,3950.4,3950.4,200],["2016-04-21",4397.62,4397.62,3503.19,3503.19,300],["2016-04-22",3801.33,3801.33,3801.33,3801.33,0],["2016-04-25",3801.33,3801.33,3801.33,3801.33,0],["2016-04-26",3801.33,3801.33,3801.33,3801.33,0],["2016-04-27",3801.33,3801.33,3801.33,3801.33,0],["2016-04-28",3726.79,3726.79,3726.79,3726.79,100],["2016-04-29",3726.79,3726.79,3726.79,3726.79,0],["2016-05-04",3652.26,3652.26,3652.26,3652.26,100],["2016-05-05",3577.72,3577.72,3428.65,3428.65,300],["2016-05-06",3428.65,3428.65,3428.65,3428.65,100],["2016-05-09",3428.65,3428.65,3428.65,3428.65,0],["2016-05-10",2981.43,2981.43,2981.43,2981.43,300],["2016-05-11",2981.43,2981.43,2981.43,2981.43,6000],["2016-05-12",2683.29,2981.43,2608.76,2981.43,17100],["2016-05-13",2757.83,2757.83,2683.29,2683.29,2000],["2016-05-16",2757.83,2757.83,2757.83,2757.83,0],["2016-05-17",3055.97,3055.97,3055.97,3055.97,100],["2016-05-18",3055.97,3055.97,3055.97,3055.97,0],["2016-05-19",3055.97,3055.97,3055.97,3055.97,0],["2016-05-20",2757.83,2757.83,2757.83,2757.83,100],["2016-05-23",2757.83,2757.83,2757.83,2757.83,0],["2016-05-24",2757.83,2757.83,2757.83,2757.83,0],["2016-05-25",2757.83,2757.83,2757.83,2757.83,0],["2016-05-26",2757.83,2757.83,2757.83,2757.83,0],["2016-05-27",2757.83,2757.83,2757.83,2757.83,0],["2016-05-30",2757.83,2757.83,2757.83,2757.83,0],["2016-05-31",2757.83,2757.83,2757.83,2757.83,0],["2016-06-01",2757.83,2757.83,2757.83,2757.83,0],["2016-06-02",2757.83,2757.83,2757.83,2757.83,0],["2016-06-03",2757.83,2757.83,2757.83,2757.83,0],["2016-06-06",2981.43,2981.43,2981.43,2981.43,8900],["2016-06-07",3055.97,3055.97,2683.29,2683.29,5700],["2016-06-08",2757.83,2757.83,2757.83,2757.83,0],["2016-06-09",2757.83,2757.83,2757.83,2757.83,0],["2016-06-10",3055.97,3055.97,2757.83,2757.83,300],["2016-06-13",2832.36,2832.36,2832.36,2832.36,0],["2016-06-14",2459.68,3205.04,2459.68,3205.04,3300],["2016-06-15",2459.68,2459.68,2459.68,2459.68,0],["2016-06-16",2757.83,2757.83,2757.83,2757.83,100],["2016-06-17",2757.83,2757.83,2757.83,2757.83,0],["2016-06-20",3055.97,3055.97,3055.97,3055.97,100],["2016-06-21",2981.43,2981.43,2981.43,2981.43,100],["2016-06-22",2534.22,2534.22,2534.22,2534.22,300],["2016-06-23",2534.22,2534.22,2534.22,2534.22,0],["2016-06-24",2534.22,2534.22,2534.22,2534.22,0],["2016-06-27",2534.22,2534.22,2534.22,2534.22,0],["2016-06-28",2906.9,2906.9,2906.9,2906.9,100],["2016-06-29",2906.9,2906.9,2906.9,2906.9,0],["2016-06-30",2906.9,2906.9,2906.9,2906.9,0],["2016-07-01",2906.9,2906.9,2906.9,2906.9,0],["2016-07-04",2906.9,2906.9,2906.9,2906.9,0],["2016-07-05",2906.9,2906.9,2906.9,2906.9,0],["2016-07-06",2981.43,2981.43,2981.43,2981.43,100],["2016-07-07",2981.43,2981.43,2981.43,2981.43,0],["2016-07-08",2981.43,2981.43,2981.43,2981.43,0],["2016-07-11",2981.43,2981.43,2981.43,2981.43,0],["2016-07-12",2981.43,2981.43,2981.43,2981.43,0],["2016-07-13",2981.43,2981.43,2981.43,2981.43,0],["2016-07-14",2981.43,2981.43,2981.43,2981.43,0],["2016-07-15",2981.43,2981.43,2981.43,2981.43,0],["2016-07-18",2981.43,2981.43,2981.43,2981.43,0],["2016-07-19",2981.43,2981.43,2981.43,2981.43,0],["2016-07-20",2608.76,2608.76,2608.76,2608.76,200],["2016-07-21",2608.76,2608.76,2608.76,2608.76,0],["2016-07-22",2608.76,2608.76,2608.76,2608.76,0],["2016-07-25",2608.76,2608.76,2608.76,2608.76,0],["2016-07-26",2608.76,2608.76,2608.76,2608.76,0],["2016-07-27",2608.76,2608.76,2608.76,2608.76,0],["2016-07-28",2608.76,2608.76,2608.76,2608.76,0],["2016-07-29",2608.76,2608.76,2608.76,2608.76,0],["2016-08-01",2608.76,2608.76,2608.76,2608.76,0],["2016-08-02",2608.76,2608.76,2608.76,2608.76,0],["2016-08-03",2608.76,2608.76,2608.76,2608.76,700],["2016-08-04",2906.9,2906.9,2906.9,2906.9,100],["2016-08-05",2534.22,2534.22,2534.22,2534.22,500],["2016-08-08",2906.9,2906.9,2906.9,2906.9,100],["2016-08-09",2906.9,2906.9,2906.9,2906.9,0],["2016-08-10",2683.29,2906.9,2608.76,2906.9,700],["2016-08-11",2534.22,2534.22,2534.22,2534.22,2000],["2016-08-12",2906.9,2906.9,2906.9,2906.9,1300],["2016-08-15",3279.58,3279.58,3279.58,3279.58,26400],["2016-08-16",3726.79,3726.79,3726.79,3726.79,16400],["2016-08-17",4248.54,4248.54,4248.54,4248.54,42700],["2016-08-18",3652.26,4397.62,3652.26,4174.01,8400],["2016-08-19",3354.11,3428.65,3354.11,3428.65,1600],["2016-08-22",3354.11,3354.11,3055.97,3279.58,25400],["2016-08-23",3503.19,3503.19,3205.04,3205.04,2100],["2016-08-24",3205.04,3205.04,3205.04,3205.04,0],["2016-08-25",3279.58,3652.26,3279.58,3652.26,25900],["2016-08-26",3875.86,3875.86,3354.11,3875.86,8300],["2016-08-29",3875.86,3875.86,3130.51,3130.51,12100],["2016-08-30",3205.04,3205.04,3055.97,3055.97,6000],["2016-08-31",3577.72,3577.72,3577.72,3577.72,100],["2016-09-01",3503.19,3503.19,3055.97,3279.58,30900],["2016-09-05",3055.97,3055.97,3055.97,3055.97,7500],["2016-09-06",3055.97,3279.58,3055.97,3205.04,15900],["2016-09-07",3354.11,3577.72,3354.11,3577.72,35000],["2016-09-08",3726.79,3950.4,3652.26,3726.79,5800],["2016-09-09",3726.79,3726.79,3726.79,3726.79,1900],["2016-09-12",3726.79,3726.79,3354.11,3354.11,10000],["2016-09-13",3428.65,3652.26,3354.11,3652.26,9000],["2016-09-14",3503.19,3503.19,3503.19,3503.19,0],["2016-09-15",3503.19,4024.94,3503.19,4024.94,58300],["2016-09-16",3577.72,3577.72,3577.72,3577.72,6100],["2016-09-19",3577.72,3577.72,3577.72,3577.72,2100],["2016-09-20",3577.72,3577.72,3577.72,3577.72,4800],["2016-09-21",3577.72,3577.72,3577.72,3577.72,600],["2016-09-22",3354.11,3354.11,3354.11,3354.11,8700],["2016-09-23",3726.79,3726.79,3354.11,3354.11,25300],["2016-09-26",3726.79,3875.86,3279.58,3801.33,35400],["2016-09-27",3801.33,3801.33,3652.26,3652.26,4300],["2016-09-28",3652.26,3652.26,3577.72,3577.72,2100],["2016-09-29",3577.72,4099.47,3577.72,3875.86,62000],["2016-09-30",3875.86,3875.86,3726.79,3726.79,1000],["2016-10-03",4323.08,4323.08,3801.33,3801.33,1700],["2016-10-04",3577.72,3577.72,3428.65,3428.65,1000],["2016-10-05",3726.79,3726.79,3726.79,3726.79,100],["2016-10-06",3726.79,3726.79,3726.79,3726.79,0],["2016-10-07",3279.58,3652.26,3279.58,3652.26,500],["2016-10-10",3726.79,3726.79,3726.79,3726.79,100],["2016-10-11",3801.33,3801.33,3801.33,3801.33,100],["2016-10-12",3801.33,3801.33,3577.72,3577.72,400],["2016-10-13",3503.19,3503.19,3503.19,3503.19,100],["2016-10-14",3354.11,3354.11,3354.11,3354.11,200],["2016-10-17",3652.26,3652.26,3652.26,3652.26,500],["2016-10-18",3726.79,3726.79,3726.79,3726.79,100],["2016-10-19",3726.79,3726.79,3726.79,3726.79,500],["2016-10-20",3726.79,3726.79,3726.79,3726.79,0],["2016-10-21",3726.79,3726.79,3726.79,3726.79,0],["2016-10-24",3726.79,3726.79,3726.79,3726.79,0],["2016-10-25",3726.79,3726.79,3726.79,3726.79,0],["2016-10-26",3652.26,3652.26,3652.26,3652.26,100],["2016-10-27",3652.26,3652.26,3652.26,3652.26,0],["2016-10-28",3354.11,3354.11,3130.51,3205.04,1900],["2016-10-31",3577.72,3577.72,3577.72,3577.72,100],["2016-11-01",3652.26,3652.26,3652.26,3652.26,100],["2016-11-02",4174.01,4174.01,3428.65,3428.65,5900],["2016-11-03",3205.04,3205.04,3205.04,3205.04,100],["2016-11-04",3577.72,3577.72,3428.65,3503.19,2200],["2016-11-07",3503.19,3503.19,3503.19,3503.19,0],["2016-11-08",3801.33,4024.94,3577.72,3726.79,32900],["2016-11-09",3726.79,3726.79,3726.79,3726.79,0],["2016-11-10",3652.26,3652.26,3652.26,3652.26,1100],["2016-11-11",3875.86,3875.86,3130.51,3354.11,4600],["2016-11-14",3205.04,3205.04,2832.36,3205.04,46000],["2016-11-15",3205.04,3205.04,3205.04,3205.04,800],["2016-11-16",3354.11,3354.11,3130.51,3354.11,1400],["2016-11-17",3205.04,3205.04,3205.04,3205.04,3000],["2016-11-18",3205.04,3205.04,3205.04,3205.04,2500],["2016-11-21",3279.58,3354.11,3279.58,3354.11,2500],["2016-11-22",3354.11,3354.11,3205.04,3205.04,800],["2016-11-23",3279.58,3279.58,3279.58,3279.58,900],["2016-11-24",3130.51,3130.51,2832.36,3130.51,31000],["2016-11-25",3205.04,3205.04,3205.04,3205.04,300],["2016-11-28",2906.9,2906.9,2906.9,2906.9,700],["2016-11-29",2906.9,2906.9,2906.9,2906.9,0],["2016-11-30",2832.36,2832.36,2832.36,2832.36,200],["2016-12-01",2906.9,3055.97,2906.9,3055.97,1200],["2016-12-02",2981.43,3055.97,2981.43,3055.97,7600],["2016-12-05",2981.43,2981.43,2981.43,2981.43,0],["2016-12-06",2981.43,2981.43,2981.43,2981.43,0],["2016-12-07",2981.43,2981.43,2981.43,2981.43,0],["2016-12-08",2534.22,2683.29,2534.22,2683.29,95800],["2016-12-09",2832.36,2906.9,2608.76,2906.9,9800],["2016-12-12",3130.51,3205.04,3130.51,3205.04,500],["2016-12-13",3205.04,3205.04,2757.83,2832.36,13700],["2016-12-14",2683.29,2683.29,2608.76,2608.76,6200],["2016-12-15",2757.83,2832.36,2757.83,2832.36,3000],["2016-12-16",2683.29,2757.83,2683.29,2757.83,300],["2016-12-19",2832.36,2832.36,2757.83,2757.83,5400],["2016-12-20",2608.76,2608.76,2534.22,2534.22,9800],["2016-12-21",2757.83,2757.83,2683.29,2757.83,4500],["2016-12-22",2757.83,2757.83,2608.76,2683.29,15100],["2016-12-23",2683.29,2683.29,2683.29,2683.29,1100],["2016-12-26",2608.76,2683.29,2534.22,2683.29,10300],["2016-12-27",2608.76,2608.76,2608.76,2608.76,0],["2016-12-28",2757.83,2757.83,2757.83,2757.83,300],["2016-12-29",2757.83,2757.83,2757.83,2757.83,0],["2016-12-30",2757.83,2832.36,2757.83,2832.36,700],["2017-01-03",2757.83,2757.83,2608.76,2608.76,4400],["2017-01-04",2608.76,2608.76,2608.76,2608.76,5000],["2017-01-05",2683.29,2757.83,2683.29,2683.29,6900],["2017-01-06",2608.76,2757.83,2608.76,2683.29,1500],["2017-01-09",2683.29,2757.83,2683.29,2757.83,6200],["2017-01-10",2683.29,2683.29,2608.76,2608.76,300],["2017-01-11",2757.83,2757.83,2683.29,2683.29,2100],["2017-01-12",2608.76,2683.29,2608.76,2683.29,14400],["2017-01-13",2608.76,2608.76,2608.76,2608.76,1000],["2017-01-16",2608.76,2683.29,2608.76,2683.29,2800],["2017-01-17",2608.76,2683.29,2608.76,2683.29,600],["2017-01-18",2683.29,2683.29,2683.29,2683.29,0],["2017-01-19",2757.83,2757.83,2757.83,2757.83,500],["2017-01-20",2757.83,2757.83,2757.83,2757.83,100],["2017-01-23",2757.83,2757.83,2757.83,2757.83,0],["2017-01-24",2757.83,2757.83,2757.83,2757.83,0],["2017-01-25",2757.83,2757.83,2757.83,2757.83,0],["2017-02-02",2757.83,2757.83,2757.83,2757.83,8600],["2017-02-03",2757.83,2757.83,2757.83,2757.83,0],["2017-02-06",2832.36,2832.36,2757.83,2832.36,500],["2017-02-07",2757.83,2757.83,2757.83,2757.83,0],["2017-02-08",2757.83,2757.83,2757.83,2757.83,1100],["2017-02-09",2906.9,2906.9,2906.9,2906.9,100],["2017-02-10",2906.9,2906.9,2906.9,2906.9,0],["2017-02-13",2906.9,2906.9,2906.9,2906.9,0],["2017-02-14",2757.83,2757.83,2683.29,2683.29,2500],["2017-02-15",2757.83,2757.83,2757.83,2757.83,0],["2017-02-16",2906.9,2906.9,2906.9,2906.9,100],["2017-02-17",2906.9,2981.43,2906.9,2906.9,5100],["2017-02-20",2981.43,2981.43,2981.43,2981.43,0],["2017-02-21",2981.43,2981.43,2981.43,2981.43,0],["2017-02-22",2981.43,2981.43,2981.43,2981.43,0],["2017-02-23",2757.83,2757.83,2757.83,2757.83,5130],["2017-02-24",2757.83,2757.83,2757.83,2757.83,0],["2017-02-27",2906.9,3130.51,2906.9,3130.51,52840],["2017-02-28",3354.11,3428.65,3354.11,3428.65,17000],["2017-03-01",3875.86,3875.86,3726.79,3875.86,247800],["2017-03-02",4024.94,4397.62,3875.86,4397.62,116300],["2017-03-03",4248.54,4770.3,4248.54,4695.76,19200],["2017-03-06",4546.69,4546.69,3875.86,3875.86,79200],["2017-03-07",3875.86,4024.94,3726.79,3726.79,53500],["2017-03-08",3726.79,3875.86,3577.72,3726.79,11340],["2017-03-09",3726.79,4174.01,3726.79,4174.01,116200],["2017-03-10",4472.15,4695.76,4248.54,4695.76,120530],["2017-03-13",5217.51,5366.58,4695.76,5366.58,144970],["2017-03-14",6111.94,6111.94,4844.83,5068.44,103900],["2017-03-15",4919.37,5217.51,4844.83,4844.83,41600],["2017-03-16",4844.83,5217.51,4397.62,5217.51,35800],["2017-03-17",5068.44,5217.51,4919.37,5217.51,46350],["2017-03-20",5590.19,5664.73,4472.15,4844.83,74900],["2017-03-21",4546.69,4770.3,4546.69,4770.3,24700],["2017-03-22",4621.22,4621.22,4248.54,4323.08,42620],["2017-03-23",4174.01,4621.22,4024.94,4621.22,25200],["2017-03-24",4621.22,4844.83,4323.08,4621.22,27830],["2017-03-27",4695.76,4695.76,4397.62,4472.15,19610],["2017-03-28",4397.62,4621.22,4397.62,4546.69,38610],["2017-03-29",4546.69,4546.69,4397.62,4472.15,23600],["2017-03-30",4323.08,4546.69,4323.08,4472.15,13280],["2017-03-31",4472.15,4993.9,4472.15,4993.9,108800],["2017-04-03",4621.22,4770.3,4546.69,4546.69,11400],["2017-04-04",4323.08,4546.69,4323.08,4472.15,7000],["2017-04-05",4248.54,4472.15,4248.54,4472.15,24100],["2017-04-07",4323.08,4546.69,4323.08,4397.62,21910],["2017-04-10",4397.62,4397.62,3801.33,4099.47,141710],["2017-04-11",4099.47,4099.47,3875.86,3875.86,14000],["2017-04-12",4024.94,4024.94,3875.86,3950.4,15630],["2017-04-13",3875.86,3875.86,3726.79,3801.33,19000],["2017-04-14",3801.33,3801.33,3726.79,3801.33,10850],["2017-04-17",3726.79,3801.33,3577.72,3577.72,10900],["2017-04-18",3652.26,3726.79,3428.65,3652.26,9200],["2017-04-19",3577.72,3950.4,3577.72,3801.33,14200],["2017-04-20",3875.86,3875.86,3801.33,3801.33,4500],["2017-04-21",3726.79,3801.33,3726.79,3801.33,2400],["2017-04-24",3726.79,3726.79,3577.72,3577.72,21600],["2017-04-25",3652.26,3652.26,3577.72,3652.26,7200],["2017-04-26",3652.26,3726.79,3577.72,3577.72,27400],["2017-04-27",3726.79,3726.79,3652.26,3652.26,5700],["2017-04-28",3726.79,3726.79,3577.72,3726.79,16100],["2017-05-03",3503.19,4099.47,3503.19,3875.86,41800],["2017-05-04",3950.4,3950.4,3875.86,3875.86,1000],["2017-05-05",3801.33,3801.33,3726.79,3726.79,4300],["2017-05-08",3726.79,3726.79,3726.79,3726.79,7000],["2017-05-09",3726.79,3726.79,3726.79,3726.79,12500],["2017-05-10",3726.79,3726.79,3726.79,3726.79,2800],["2017-05-11",3652.26,3950.4,3652.26,3950.4,4400],["2017-05-12",3726.79,4024.94,3726.79,3726.79,17700],["2017-05-15",3875.86,3875.86,3726.79,3726.79,4700],["2017-05-16",3726.79,3801.33,3726.79,3801.33,6200],["2017-05-17",3652.26,3652.26,3652.26,3652.26,3500],["2017-05-18",3652.26,3652.26,3652.26,3652.26,1500],["2017-05-19",3652.26,3801.33,3652.26,3726.79,23100],["2017-05-22",3726.79,3726.79,3726.79,3726.79,12910],["2017-05-23",3726.79,3726.79,3577.72,3577.72,4700],["2017-05-24",3652.26,3726.79,3577.72,3577.72,12500],["2017-05-25",3652.26,3801.33,3652.26,3726.79,4500],["2017-05-26",3726.79,3726.79,3652.26,3652.26,4700],["2017-05-29",3652.26,3726.79,3652.26,3726.79,4200],["2017-05-30",3652.26,3652.26,3652.26,3652.26,3000],["2017-05-31",3652.26,3726.79,3652.26,3726.79,6100],["2017-06-01",3652.26,3652.26,3652.26,3652.26,500],["2017-06-02",3726.79,3726.79,3726.79,3726.79,100],["2017-06-05",3726.79,3726.79,3652.26,3726.79,2700],["2017-06-06",3652.26,3652.26,3652.26,3652.26,15400],["2017-06-07",3652.26,3652.26,3577.72,3577.72,9600],["2017-06-08",3577.72,3577.72,3577.72,3577.72,700],["2017-06-09",3652.26,3652.26,3652.26,3652.26,1100],["2017-06-12",3726.79,3726.79,3652.26,3652.26,13900],["2017-06-13",3652.26,3875.86,3577.72,3801.33,28900],["2017-06-14",3875.86,3875.86,3577.72,3801.33,56200],["2017-06-15",3801.33,4099.47,3801.33,4024.94,67400],["2017-06-16",4024.94,4099.47,3726.79,3726.79,26200],["2017-06-19",3950.4,3950.4,3875.86,3875.86,2900],["2017-06-20",3875.86,3875.86,3801.33,3875.86,12400],["2017-06-21",3726.79,3726.79,3652.26,3652.26,28800],["2017-06-22",3652.26,3726.79,3577.72,3726.79,100300],["2017-06-23",3652.26,3726.79,3577.72,3652.26,41700],["2017-06-26",3726.79,3875.86,3726.79,3726.79,3000],["2017-06-27",3726.79,3875.86,3726.79,3726.79,31100],["2017-06-28",3726.79,3801.33,3726.79,3801.33,17400],["2017-06-29",3726.79,3726.79,3726.79,3726.79,5400],["2017-06-30",3726.79,3726.79,3652.26,3726.79,24500],["2017-07-03",3652.26,3726.79,3577.72,3652.26,55800],["2017-07-04",3726.79,3726.79,3726.79,3726.79,32300],["2017-07-05",3726.79,3801.33,3652.26,3801.33,36500],["2017-07-06",3801.33,3875.86,3726.79,3801.33,55600],["2017-07-07",3875.86,3950.4,3801.33,3801.33,50800],["2017-07-10",3801.33,3801.33,3726.79,3726.79,51000],["2017-07-11",3726.79,3726.79,3652.26,3726.79,26300],["2017-07-12",3652.26,3801.33,3652.26,3726.79,14500],["2017-07-13",3801.33,3950.4,3726.79,3801.33,31000],["2017-07-14",3875.86,3875.86,3801.33,3875.86,21400],["2017-07-17",3801.33,3875.86,3726.79,3726.79,32200],["2017-07-18",3801.33,3801.33,3726.79,3726.79,11500],["2017-07-19",3726.79,3801.33,3577.72,3726.79,16500],["2017-07-20",3726.79,3726.79,3503.19,3726.79,32315],["2017-07-21",3726.79,3726.79,3652.26,3652.26,20400],["2017-07-24",3652.26,3652.26,3503.19,3577.72,23600],["2017-07-25",3652.26,3652.26,3652.26,3652.26,24800],["2017-07-26",3726.79,3726.79,3652.26,3652.26,7100],["2017-07-27",3652.26,3726.79,3652.26,3726.79,10800],["2017-07-28",3726.79,3726.79,3652.26,3652.26,14600],["2017-07-31",3652.26,3950.4,3652.26,3875.86,57600],["2017-08-01",3950.4,4323.08,3875.86,4248.54,87100],["2017-08-02",4323.08,4323.08,3950.4,4024.94,19400],["2017-08-03",3950.4,3950.4,3875.86,3875.86,12100],["2017-08-04",3875.86,4174.01,3875.86,3950.4,14100],["2017-08-07",3875.86,3950.4,3875.86,3875.86,9000],["2017-08-08",3801.33,4248.54,3801.33,3801.33,2500],["2017-08-09",3875.86,3950.4,3875.86,3875.86,14000],["2017-08-10",3875.86,3875.86,3875.86,3875.86,13400],["2017-08-11",3875.86,3950.4,3875.86,3950.4,1300],["2017-08-14",3875.86,3950.4,3726.79,3801.33,46200],["2017-08-15",3801.33,3801.33,3801.33,3801.33,18900],["2017-08-16",3950.4,3950.4,3801.33,3801.33,2300],["2017-08-17",3801.33,3801.33,3801.33,3801.33,6700],["2017-08-18",3726.79,3801.33,3652.26,3801.33,40700],["2017-08-21",3801.33,3801.33,3801.33,3801.33,12700],["2017-08-22",3950.4,3950.4,3801.33,3801.33,5900],["2017-08-23",3801.33,3801.33,3726.79,3801.33,1700],["2017-08-24",3726.79,3801.33,3726.79,3801.33,3500],["2017-08-25",3801.33,3801.33,3652.26,3801.33,30400],["2017-08-28",3950.4,4248.54,3875.86,4248.54,50610],["2017-08-29",4472.15,4770.3,4248.54,4323.08,86600],["2017-08-30",4472.15,5142.97,4472.15,5142.97,118000],["2017-08-31",5142.97,5441.12,4621.22,4844.83,114760],["2017-09-01",5217.51,5217.51,4844.83,5142.97,98010],["2017-09-05",5142.97,5217.51,4770.3,5068.44,77678],["2017-09-06",4993.9,4993.9,4695.76,4919.37,38500],["2017-09-07",4919.37,5217.51,4844.83,5068.44,127112],["2017-09-08",5068.44,5142.97,4695.76,4919.37,72605],["2017-09-11",5562.58,5562.58,4844.83,4934.55,8578],["2017-09-12",4755.11,4755.11,4485.95,4665.39,24760],["2017-09-13",4575.67,4575.67,4306.52,4396.24,25800],["2017-09-14",4306.52,4485.95,4306.52,4485.95,5900],["2017-09-15",4485.95,4485.95,4306.52,4396.24,12660],["2017-09-18",4306.52,4485.95,4306.52,4396.24,25300],["2017-09-19",4485.95,4485.95,4396.24,4485.95,8100],["2017-09-20",4396.24,4396.24,4396.24,4396.24,3000],["2017-09-21",4396.24,4575.67,4306.52,4575.67,34300],["2017-09-22",4485.95,4485.95,4396.24,4485.95,9100],["2017-09-25",4485.95,4575.67,4396.24,4485.95,22400],["2017-09-26",4485.95,4485.95,4396.24,4485.95,15200],["2017-09-27",4485.95,4485.95,4396.24,4396.24,23400],["2017-09-28",4485.95,4485.95,4485.95,4485.95,610],["2017-09-29",4306.52,4396.24,4306.52,4396.24,33700],["2017-10-02",4396.24,4396.24,4306.52,4306.52,3100],["2017-10-03",4306.52,4306.52,4216.8,4306.52,23800],["2017-10-04",4306.52,4306.52,4306.52,4306.52,6400],["2017-10-05",4306.52,4396.24,4306.52,4306.52,6400],["2017-10-06",4396.24,4575.67,4396.24,4485.95,55500],["2017-10-09",4485.95,4485.95,4396.24,4396.24,2945],["2017-10-10",4396.24,4485.95,4306.52,4306.52,17400],["2017-10-11",4396.24,4396.24,4306.52,4396.24,7600],["2017-10-12",4306.52,4396.24,4306.52,4396.24,8600],["2017-10-13",4306.52,4485.95,4306.52,4396.24,79000],["2017-10-16",4396.24,4575.67,4396.24,4575.67,22850],["2017-10-17",4485.95,4575.67,4485.95,4485.95,24300],["2017-10-18",4485.95,4575.67,4485.95,4575.67,24200],["2017-10-19",4485.95,4575.67,4485.95,4575.67,4100],["2017-10-20",4485.95,4485.95,4485.95,4485.95,2600],["2017-10-23",4396.24,4396.24,4306.52,4396.24,16500],["2017-10-24",4396.24,4396.24,4306.52,4306.52,27700],["2017-10-25",4396.24,4396.24,4306.52,4396.24,2500],["2017-10-26",4396.24,4396.24,4396.24,4396.24,0],["2017-10-27",4396.24,4396.24,4396.24,4396.24,0],["2017-10-30",4396.24,4396.24,4396.24,4396.24,0],["2017-10-31",4216.8,4396.24,4216.8,4396.24,5800],["2017-11-01",4396.24,4396.24,4396.24,4396.24,0],["2017-11-02",4037.36,4216.8,4037.36,4216.8,5200],["2017-11-03",4037.36,4127.08,4037.36,4127.08,3000],["2017-11-06",4216.8,4216.8,4037.36,4216.8,5700],["2017-11-07",4127.08,4127.08,4037.36,4127.08,5200],["2017-11-08",4127.08,4127.08,4037.36,4037.36,12300],["2017-11-09",4037.36,4037.36,4037.36,4037.36,8700],["2017-11-10",3947.64,3947.64,3678.48,3857.92,9100],["2017-11-13",3857.92,4037.36,3857.92,4037.36,13100],["2017-11-14",4037.36,4037.36,4037.36,4037.36,11500],["2017-11-15",3947.64,4037.36,3947.64,4037.36,7000],["2017-11-16",4037.36,4037.36,3857.92,4037.36,6100],["2017-11-17",3947.64,4037.36,3947.64,4037.36,10500],["2017-11-20",4037.36,4037.36,4037.36,4037.36,13500],["2017-11-21",3947.64,3947.64,3947.64,3947.64,4100],["2017-11-22",4037.36,4127.08,3947.64,4127.08,8100],["2017-11-23",4037.36,4127.08,4037.36,4037.36,4600],["2017-11-24",4127.08,4127.08,4127.08,4127.08,3800],["2017-11-27",4396.24,4396.24,4127.08,4127.08,1900],["2017-11-28",4127.08,4127.08,4127.08,4127.08,1900],["2017-11-29",4037.36,4127.08,4037.36,4127.08,5900],["2017-11-30",4216.8,4396.24,4216.8,4396.24,3300],["2017-12-01",4396.24,4396.24,4216.8,4216.8,6520],["2017-12-04",4396.24,4396.24,4396.24,4396.24,2600],["2017-12-05",4306.52,4306.52,4306.52,4306.52,2310],["2017-12-06",4306.52,4306.52,4306.52,4306.52,0],["2017-12-07",4216.8,4306.52,3678.48,4306.52,10601],["2017-12-08",3947.64,4396.24,3947.64,4306.52,6939],["2017-12-11",4396.24,4485.95,4306.52,4306.52,24300],["2017-12-12",4485.95,4485.95,4306.52,4396.24,15100],["2017-12-13",4485.95,4485.95,4306.52,4306.52,5100],["2017-12-14",4127.08,4396.24,4127.08,4396.24,2100],["2017-12-15",4396.24,4396.24,4306.52,4306.52,2000],["2017-12-18",4306.52,4306.52,4216.8,4216.8,19650],["2017-12-19",4216.8,4216.8,4216.8,4216.8,300],["2017-12-20",4216.8,4396.24,4216.8,4396.24,10600],["2017-12-21",4396.24,4575.67,4396.24,4485.95,12600],["2017-12-22",4575.67,4575.67,4306.52,4306.52,22800],["2017-12-25",4396.24,4396.24,4396.24,4396.24,2223],["2017-12-26",4485.95,4485.95,4127.08,4396.24,29320],["2017-12-27",4127.08,4485.95,4127.08,4306.52,2500],["2017-12-28",4396.24,4396.24,4216.8,4306.52,10200],["2017-12-29",4306.52,4396.24,4306.52,4306.52,21000],["2018-01-02",4216.8,4216.8,4216.8,4216.8,8300],["2018-01-03",4306.52,4306.52,4216.8,4216.8,3600],["2018-01-04",4485.95,4485.95,4216.8,4216.8,23400],["2018-01-05",4306.52,4306.52,4306.52,4306.52,11800],["2018-01-08",4306.52,4755.11,4306.52,4755.11,64253],["2018-01-09",4755.11,5113.99,4755.11,5113.99,68200],["2018-01-10",5652.3,5831.74,5652.3,5831.74,43800],["2018-01-11",6549.49,6639.21,6549.49,6639.21,45850],["2018-01-12",7626.12,7626.12,5652.3,7267.25,301580],["2018-01-15",7356.97,8613.03,7356.97,8613.03,336910],["2018-01-16",9330.79,9330.79,8971.91,9330.79,223700],["2018-01-17",10676.57,10676.57,10317.7,10676.57,127680],["2018-01-18",12201.8,12201.8,10766.29,12201.8,585628],["2018-01-19",13637.3,13637.3,13457.86,13637.3,81850],["2018-01-22",15611.12,15611.12,14355.06,15611.12,468465],["2018-01-23",17764.38,17764.38,15611.12,16777.47,505448],["2018-01-24",17046.63,17046.63,14534.49,14534.49,130340],["2018-01-25",12560.67,12560.67,12560.67,12560.67,62202],["2018-01-26",10676.57,10676.57,10676.57,10676.57,59558],["2018-01-29",9151.35,9151.35,9151.35,9151.35,22957],["2018-01-30",7805.56,7805.56,7805.56,7805.56,48020],["2018-01-31",6639.21,8971.91,6639.21,8971.91,301620],["2018-02-01",8433.6,8433.6,8433.6,8433.6,41420],["2018-02-02",9689.66,9689.66,9689.66,9689.66,94249],["2018-02-05",10586.85,10586.85,8074.72,8074.72,270577],["2018-02-06",7626.12,8433.6,7626.12,8164.44,135010],["2018-02-07",8792.47,8792.47,8792.47,8792.47,15563],["2018-02-08",9689.66,9689.66,8074.72,8702.75,34710],["2018-02-09",7895.28,8613.03,7626.12,8343.88,50360],["2018-02-12",7626.12,8971.91,7626.12,8702.75,22590],["2018-02-13",8254.16,8433.6,8074.72,8254.16,47814],["2018-02-21",8254.16,8254.16,7715.84,7895.28,62718],["2018-02-22",7356.97,7985.0,7356.97,7626.12,36260],["2018-02-23",8074.72,8074.72,7536.4,7895.28,37391],["2018-02-26",7895.28,8792.47,7715.84,8613.03,163166],["2018-02-27",8792.47,9151.35,8523.31,8702.75,65464],["2018-02-28",8792.47,8792.47,8164.44,8343.88,26434],["2018-03-01",8523.31,8523.31,7715.84,8074.72,46010],["2018-03-02",7895.28,8074.72,7536.4,8074.72,54442],["2018-03-05",8613.03,8613.03,7895.28,7895.28,62789],["2018-03-06",8164.44,8164.44,7715.84,7985.0,102740],["2018-03-07",8074.72,8523.31,7895.28,7985.0,187160],["2018-03-08",7985.0,8164.44,7985.0,7985.0,36920],["2018-03-09",7985.0,7985.0,7446.68,7446.68,66530],["2018-03-12",7626.12,7626.12,6728.93,7267.25,89289],["2018-03-13",7087.81,7536.4,7087.81,7267.25,17535],["2018-03-14",7177.53,7177.53,6549.49,6818.65,111507],["2018-03-15",6908.37,6908.37,6728.93,6728.93,55224],["2018-03-16",6639.21,6728.93,6459.77,6549.49,56470],["2018-03-19",6639.21,6639.21,6370.06,6459.77,45212],["2018-03-20",6459.77,6459.77,6100.9,6280.34,35170],["2018-03-21",6280.34,6908.37,6280.34,6818.65,46330],["2018-03-22",6998.09,7087.81,6549.49,6728.93,29120],["2018-03-23",6818.65,6818.65,6280.34,6459.77,43100],["2018-03-26",6459.77,6549.49,6190.62,6190.62,15474],["2018-03-27",6280.34,6280.34,6100.9,6100.9,19870],["2018-03-28",5831.74,6100.9,5742.02,5921.46,33070],["2018-03-29",6011.18,6011.18,5921.46,5921.46,15700],["2018-03-30",5921.46,6190.62,5921.46,6190.62,9400],["2018-04-02",6190.62,6190.62,6011.18,6011.18,21200],["2018-04-03",5831.74,5921.46,5652.3,5831.74,29500],["2018-04-04",5831.74,6190.62,5831.74,6011.18,4700],["2018-04-05",5831.74,5921.46,5742.02,5831.74,10800],["2018-04-06",5831.74,5831.74,5742.02,5831.74,23800],["2018-04-09",5652.3,5921.46,5652.3,5742.02,36000],["2018-04-10",5831.74,5831.74,5652.3,5742.02,20600],["2018-04-11",5652.3,5652.3,5293.43,5293.43,28600],["2018-04-12",5383.15,5383.15,4844.83,5383.15,17000],["2018-04-13",5113.99,5383.15,5113.99,5293.43,18900],["2018-04-16",5293.43,5383.15,5113.99,5113.99,45100],["2018-04-17",5024.27,5293.43,5024.27,5113.99,9000],["2018-04-18",5024.27,5024.27,4844.83,4934.55,12100],["2018-04-19",4934.55,5113.99,4844.83,4844.83,5500],["2018-04-20",4755.11,4934.55,4665.39,4844.83,27800],["2018-04-23",4755.11,4755.11,4216.8,4396.24,24100],["2018-04-24",4396.24,4396.24,4127.08,4396.24,9700],["2018-04-26",4306.52,4396.24,4127.08,4127.08,11800],["2018-04-27",4396.24,4485.95,4396.24,4485.95,12300],["2018-05-02",4485.95,4575.67,4216.8,4575.67,2700],["2018-05-03",4575.67,5113.99,4575.67,4934.55,54200],["2018-05-04",5024.27,5742.02,5024.27,5652.3,39400],["2018-05-07",5652.3,6370.06,5652.3,6370.06,71300],["2018-05-08",6459.77,7087.81,6459.77,7087.81,105000],["2018-05-09",7177.53,7985.0,6818.65,7267.25,76100],["2018-05-10",6459.77,6998.09,6459.77,6459.77,49900],["2018-05-11",5652.3,6190.62,5652.3,5652.3,35200],["2018-05-14",6280.34,6280.34,5113.99,5652.3,18400],["2018-05-15",5383.15,6011.18,5383.15,6011.18,29400],["2018-05-16",6011.18,6011.18,5652.3,5652.3,14200],["2018-05-17",6011.18,6011.18,5472.86,5652.3,8200],["2018-05-18",5652.3,5652.3,5383.15,5652.3,18600],["2018-05-21",5562.58,5562.58,5113.99,5562.58,17900],["2018-05-22",5293.43,5293.43,5113.99,5203.71,16900],["2018-05-23",5203.71,5293.43,5203.71,5293.43,4600],["2018-05-24",5203.71,5383.15,4575.67,5203.71,30500],["2018-05-25",5203.71,5203.71,4934.55,4934.55,15000],["2018-05-28",4665.39,5203.71,4575.67,4575.67,10500],["2018-05-29",4665.39,5203.71,4665.39,4934.55,12900],["2018-05-30",5203.71,5293.43,4844.83,4934.55,8000],["2018-05-31",5024.27,5024.27,4485.95,4844.83,27300],["2018-06-01",4755.11,5293.43,4755.11,5293.43,41900],["2018-06-04",5562.58,5562.58,4934.55,5113.99,14100],["2018-06-05",5203.71,5203.71,4755.11,5024.27,45400],["2018-06-06",4934.55,5293.43,4844.83,5024.27,15300],["2018-06-07",5203.71,5203.71,4844.83,4844.83,20000],["2018-06-08",4934.55,4934.55,4755.11,4934.55,12800],["2018-06-11",4934.55,4934.55,4934.55,4934.55,3200],["2018-06-12",5024.27,5024.27,4755.11,4755.11,21300],["2018-06-13",4934.55,4934.55,4755.11,4844.83,2000],["2018-06-14",4755.11,4844.83,4755.11,4755.11,5900],["2018-06-15",4755.11,4844.83,4755.11,4844.83,6800],["2018-06-18",4755.11,4844.83,4575.67,4575.67,15500],["2018-06-19",4665.39,4665.39,4396.24,4575.67,10600],["2018-06-20",4934.55,4934.55,4934.55,4934.55,100],["2018-06-21",4755.11,4755.11,4485.95,4755.11,6100],["2018-06-22",4844.83,4844.83,4755.11,4755.11,3000],["2018-06-25",4755.11,4755.11,4755.11,4755.11,0],["2018-06-26",4665.39,4665.39,4665.39,4665.39,200],["2018-06-27",4575.67,4844.83,4575.67,4844.83,2600],["2018-06-28",4755.11,4844.83,4665.39,4665.39,8100],["2018-06-29",4755.11,4755.11,4575.67,4575.67,2000],["2018-07-02",4575.67,4665.39,4485.95,4485.95,22700],["2018-07-03",4575.67,4665.39,4396.24,4396.24,5300],["2018-07-04",4485.95,4485.95,4396.24,4485.95,2200],["2018-07-05",4396.24,4396.24,3947.64,4127.08,20500],["2018-07-06",4216.8,4216.8,4216.8,4216.8,6200],["2018-07-09",4216.8,4485.95,4216.8,4306.52,8400],["2018-07-10",4306.52,4396.24,4306.52,4306.52,14000],["2018-07-11",4306.52,4306.52,4216.8,4216.8,17200],["2018-07-12",4306.52,4306.52,4216.8,4216.8,1100],["2018-07-13",4396.24,4485.95,4396.24,4485.95,5300],["2018-07-16",4575.67,4575.67,4485.95,4485.95,300],["2018-07-17",4306.52,4396.24,4216.8,4306.52,13800],["2018-07-18",4306.52,4485.95,4216.8,4306.52,8000],["2018-07-19",4306.52,4485.95,4216.8,4216.8,28000],["2018-07-20",4306.52,4396.24,4306.52,4396.24,17300],["2018-07-23",4306.52,4396.24,4216.8,4306.52,17100],["2018-07-24",4396.24,4485.95,4306.52,4396.24,17600],["2018-07-25",4306.52,4485.95,4306.52,4485.95,12700],["2018-07-26",4396.24,4396.24,4306.52,4396.24,7600],["2018-07-27",4396.24,4396.24,4037.36,4396.24,10600],["2018-07-30",4396.24,4485.95,4306.52,4485.95,17200],["2018-07-31",4485.95,4575.67,4485.95,4575.67,22300],["2018-08-01",4485.95,4575.67,4485.95,4575.67,16700],["2018-08-02",4485.95,4485.95,4396.24,4485.95,12000],["2018-08-03",4485.95,4575.67,4485.95,4485.95,13900],["2018-08-06",4485.95,4485.95,4396.24,4396.24,7100],["2018-08-07",4485.95,4575.67,4485.95,4485.95,5500],["2018-08-08",4485.95,4575.67,4485.95,4485.95,7100],["2018-08-09",4485.95,4575.67,4396.24,4575.67,16100],["2018-08-10",4485.95,4575.67,4485.95,4485.95,14800],["2018-08-13",4396.24,4485.95,4396.24,4396.24,18000],["2018-08-14",4396.24,4396.24,4216.8,4306.52,32800],["2018-08-15",4306.52,4396.24,4306.52,4396.24,9200],["2018-08-16",4216.8,4396.24,4216.8,4396.24,12300],["2018-08-17",4396.24,4396.24,4306.52,4306.52,2100],["2018-08-20",4306.52,4396.24,4216.8,4216.8,4900],["2018-08-21",4306.52,4306.52,4216.8,4216.8,28100],["2018-08-22",4306.52,4396.24,4306.52,4306.52,14300],["2018-08-23",4306.52,4306.52,4306.52,4306.52,500],["2018-08-24",4306.52,4306.52,4216.8,4216.8,17000],["2018-08-27",4306.52,4396.24,4306.52,4306.52,7200],["2018-08-28",4306.52,4306.52,4306.52,4306.52,5900],["2018-08-29",4396.24,4396.24,4396.24,4396.24,1900],["2018-08-30",4306.52,4306.52,4127.08,4306.52,87800],["2018-08-31",4306.52,4844.83,4306.52,4844.83,67000],["2018-09-04",5383.15,5383.15,5383.15,5383.15,21200],["2018-09-05",6190.62,6190.62,5383.15,5742.02,296000],["2018-09-06",6011.18,6011.18,5113.99,5113.99,77300],["2018-09-07",5024.27,5203.71,4844.83,5113.99,31600],["2018-09-10",4934.55,5293.43,4844.83,4844.83,67300],["2018-09-11",4844.83,5024.27,4575.67,4755.11,59500],["2018-09-12",4665.39,4755.11,4485.95,4755.11,39500],["2018-09-13",4575.67,4844.83,4575.67,4844.83,7000],["2018-09-14",4844.83,5293.43,4755.11,5293.43,67000],["2018-09-17",5293.43,5383.15,5203.71,5203.71,44900],["2018-09-18",5113.99,5113.99,4844.83,4844.83,22200],["2018-09-19",5120.76,5493.18,5027.66,5306.97,27300],["2018-09-20",5306.97,5306.97,5027.66,5120.76,36600],["2018-09-21",5120.76,5306.97,5027.66,5120.76,21300],["2018-09-24",5213.86,5400.07,5120.76,5120.76,35800],["2018-09-25",5213.86,5306.97,5120.76,5120.76,81000],["2018-09-26",5120.76,5213.86,5120.76,5213.86,27100],["2018-09-27",5306.97,5400.07,5306.97,5400.07,61800],["2018-09-28",5400.07,5493.18,5306.97,5306.97,50600],["2018-10-01",5493.18,5493.18,5306.97,5400.07,19600],["2018-10-02",5493.18,5493.18,5306.97,5400.07,47500],["2018-10-03",5400.07,5400.07,5213.86,5213.86,9400],["2018-10-04",5120.76,5213.86,5120.76,5213.86,3400],["2018-10-05",5120.76,5400.07,4934.55,5120.76,36300],["2018-10-08",5027.66,5027.66,4841.45,4841.45,29700],["2018-10-09",4841.45,5120.76,4841.45,4841.45,17000],["2018-10-10",4934.55,5027.66,4841.45,4934.55,6800],["2018-10-11",4841.45,4841.45,4282.82,4655.24,101200],["2018-10-12",4562.13,4934.55,4562.13,4934.55,9200],["2018-10-15",4748.34,4748.34,4375.92,4562.13,41500],["2018-10-16",4841.45,4841.45,4469.03,4469.03,24100],["2018-10-17",4748.34,4748.34,4562.13,4562.13,7200],["2018-10-18",4655.24,4655.24,4562.13,4655.24,14500],["2018-10-19",4562.13,4562.13,4562.13,4562.13,3400],["2018-10-22",4562.13,4655.24,4562.13,4562.13,4900],["2018-10-23",4469.03,4469.03,4469.03,4469.03,5900],["2018-10-24",4469.03,4562.13,4469.03,4562.13,2400],["2018-10-25",4469.03,4469.03,4375.92,4469.03,4400],["2018-10-26",4469.03,4469.03,4469.03,4469.03,3600],["2018-10-29",4469.03,4469.03,4469.03,4469.03,0],["2018-10-30",4469.03,4562.13,4375.92,4469.03,4200],["2018-10-31",4562.13,4562.13,4469.03,4469.03,6700],["2018-11-01",4562.13,4562.13,4469.03,4562.13,12900],["2018-11-02",4562.13,4562.13,4562.13,4562.13,2300],["2018-11-05",4469.03,4469.03,4469.03,4469.03,1400],["2018-11-06",4562.13,4562.13,4469.03,4562.13,6700],["2018-11-07",4469.03,4655.24,4469.03,4655.24,1000],["2018-11-08",4562.13,4562.13,4469.03,4562.13,17500],["2018-11-09",4562.13,4562.13,4469.03,4469.03,10900],["2018-11-12",4469.03,4562.13,4469.03,4562.13,26100],["2018-11-13",4469.03,4469.03,4375.92,4469.03,3100],["2018-11-14",4469.03,4562.13,4469.03,4469.03,8500],["2018-11-15",4375.92,4375.92,4375.92,4375.92,9800],["2018-11-16",4375.92,4375.92,4282.82,4375.92,5300],["2018-11-19",4655.24,4655.24,4655.24,4655.24,100],["2018-11-20",4469.03,4469.03,4469.03,4469.03,1600],["2018-11-21",4469.03,4562.13,4375.92,4562.13,5800],["2018-11-22",4469.03,4469.03,4375.92,4469.03,3000],["2018-11-23",4469.03,4469.03,4375.92,4375.92,4600],["2018-11-26",4469.03,4469.03,4469.03,4469.03,6700],["2018-11-27",4469.03,4469.03,4469.03,4469.03,6200],["2018-11-28",4469.03,4469.03,4375.92,4375.92,7500],["2018-11-29",4189.71,4375.92,4189.71,4375.92,5100],["2018-11-30",4375.92,4375.92,4375.92,4375.92,0],["2018-12-03",4469.03,4562.13,4469.03,4562.13,400],["2018-12-04",4562.13,4655.24,4562.13,4562.13,2500],["2018-12-05",4562.13,4562.13,4562.13,4562.13,0],["2018-12-06",4562.13,4655.24,4562.13,4562.13,2900],["2018-12-07",4562.13,4655.24,4562.13,4655.24,21000],["2018-12-10",4748.34,4748.34,4562.13,4655.24,1700],["2018-12-11",4562.13,4562.13,4562.13,4562.13,700],["2018-12-12",4562.13,4562.13,4562.13,4562.13,6000],["2018-12-13",4562.13,4562.13,4562.13,4562.13,0],["2018-12-14",4469.03,4469.03,4469.03,4469.03,800],["2018-12-17",4469.03,4469.03,4375.92,4469.03,9800],["2018-12-18",4469.03,4469.03,4469.03,4469.03,1000],["2018-12-19",4469.03,4469.03,4375.92,4375.92,1200],["2018-12-20",4469.03,4562.13,4469.03,4469.03,3900],["2018-12-21",4469.03,4469.03,4375.92,4375.92,3900],["2018-12-24",4375.92,4469.03,4375.92,4375.92,700],["2018-12-25",4375.92,4469.03,4189.71,4469.03,5900],["2018-12-26",4282.82,4282.82,4282.82,4282.82,3000],["2018-12-27",4375.92,4375.92,4375.92,4375.92,100],["2018-12-28",4562.13,4562.13,4469.03,4469.03,200],["2019-01-02",4562.13,4562.13,4562.13,4562.13,0],["2019-01-03",4003.5,4282.82,4003.5,4189.71,9600],["2019-01-04",4189.71,4282.82,3724.19,4282.82,27400],["2019-01-07",4469.03,4469.03,4189.71,4375.92,2300],["2019-01-08",4469.03,4469.03,4282.82,4375.92,4200],["2019-01-09",4282.82,4375.92,4189.71,4282.82,13200],["2019-01-10",4282.82,4282.82,4189.71,4282.82,11000],["2019-01-11",4375.92,4375.92,4189.71,4189.71,2400],["2019-01-14",4282.82,4282.82,4282.82,4282.82,0],["2019-01-15",4282.82,4282.82,4282.82,4282.82,0],["2019-01-16",4189.71,4282.82,4189.71,4189.71,7900],["2019-01-17",4096.61,4189.71,4096.61,4189.71,6800],["2019-01-18",4189.71,4282.82,4189.71,4282.82,6200],["2019-01-21",4003.5,4003.5,4003.5,4003.5,13200],["2019-01-22",4003.5,4189.71,4003.5,4189.71,4000],["2019-01-23",4003.5,4003.5,3910.4,4003.5,17400],["2019-01-24",4096.61,4282.82,4096.61,4282.82,1700],["2019-01-25",4096.61,4096.61,4003.5,4096.61,18200],["2019-01-28",4003.5,4003.5,4003.5,4003.5,100],["2019-01-29",3910.4,4003.5,3910.4,4003.5,200],["2019-01-30",3910.4,4096.61,3910.4,4096.61,8100],["2019-01-31",3910.4,4096.61,3910.4,4096.61,700],["2019-02-01",4096.61,4096.61,4003.5,4003.5,1900],["2019-02-11",4096.61,4096.61,4096.61,4096.61,5000],["2019-02-12",4003.5,4096.61,4003.5,4096.61,20500],["2019-02-13",4096.61,4282.82,4096.61,4282.82,7900],["2019-02-14",4282.82,4282.82,4282.82,4282.82,9600],["2019-02-15",4282.82,4282.82,4189.71,4282.82,10900],["2019-02-18",4096.61,4189.71,4096.61,4189.71,600],["2019-02-19",4189.71,4189.71,4189.71,4189.71,9900],["2019-02-20",4189.71,4189.71,4003.5,4096.61,10000],["2019-02-21",4003.5,4096.61,4003.5,4003.5,20600],["2019-02-22",4096.61,4189.71,4096.61,4189.71,14300],["2019-02-25",4189.71,4189.71,4096.61,4189.71,3400],["2019-02-26",4189.71,4189.71,4096.61,4096.61,6800],["2019-02-27",4189.71,4189.71,4096.61,4189.71,9500],["2019-02-28",4282.82,4282.82,4096.61,4096.61,3100],["2019-03-01",4096.61,4096.61,4096.61,4096.61,9100],["2019-03-04",4096.61,4189.71,4096.61,4189.71,35600],["2019-03-05",4096.61,4189.71,4096.61,4189.71,7100],["2019-03-06",4282.82,4469.03,4282.82,4469.03,15400],["2019-03-07",4469.03,4469.03,4282.82,4282.82,12200],["2019-03-08",4282.82,4375.92,4282.82,4375.92,2600],["2019-03-11",4375.92,4375.92,4375.92,4375.92,17300],["2019-03-12",4375.92,4375.92,4375.92,4375.92,5000],["2019-03-13",4282.82,4282.82,4189.71,4282.82,11400],["2019-03-14",3724.19,4282.82,3724.19,4282.82,16100],["2019-03-15",4189.71,4748.34,4189.71,4748.34,121300],["2019-03-18",5027.66,5027.66,4562.13,4562.13,52600],["2019-03-19",4375.92,4562.13,4375.92,4562.13,1100],["2019-03-20",4375.92,4375.92,4282.82,4375.92,21700],["2019-03-21",4282.82,4282.82,4282.82,4282.82,9500],["2019-03-22",4189.71,4282.82,4189.71,4282.82,6900],["2019-03-25",4189.71,4189.71,4003.5,4003.5,26400],["2019-03-26",4096.61,4096.61,4096.61,4096.61,20900],["2019-03-27",4096.61,4282.82,4096.61,4282.82,5900],["2019-03-28",4189.71,4189.71,4189.71,4189.71,8000],["2019-03-29",4189.71,4189.71,4189.71,4189.71,3600],["2019-04-01",4282.82,4282.82,4003.5,4096.61,69400],["2019-04-02",4189.71,4282.82,4096.61,4096.61,3700],["2019-04-03",4189.71,4282.82,4189.71,4282.82,4900],["2019-04-04",4189.71,4189.71,4096.61,4189.71,9400],["2019-04-05",4096.61,4189.71,4096.61,4189.71,7000],["2019-04-08",4096.61,4189.71,4096.61,4189.71,13400],["2019-04-09",4189.71,4189.71,4096.61,4189.71,14600],["2019-04-10",4096.61,4096.61,4096.61,4096.61,11700],["2019-04-11",4096.61,4096.61,4096.61,4096.61,600],["2019-04-12",4096.61,4096.61,4003.5,4096.61,5500],["2019-04-16",4096.61,4096.61,4096.61,4096.61,5600],["2019-04-17",4096.61,4096.61,4096.61,4096.61,2000],["2019-04-18",4096.61,4096.61,4096.61,4096.61,5800],["2019-04-19",4096.61,4189.71,4003.5,4096.61,15500],["2019-04-22",4096.61,4096.61,4096.61,4096.61,500],["2019-04-23",4096.61,4096.61,4003.5,4096.61,4800],["2019-04-24",4096.61,4096.61,4096.61,4096.61,12100],["2019-04-25",4096.61,4096.61,4096.61,4096.61,2900],["2019-04-26",4096.61,4096.61,4096.61,4096.61,0],["2019-05-02",4189.71,4189.71,4096.61,4096.61,12300],["2019-05-03",4096.61,4096.61,4096.61,4096.61,7400],["2019-05-06",4096.61,4096.61,4096.61,4096.61,5200],["2019-05-07",4096.61,4096.61,4096.61,4096.61,300],["2019-05-08",4096.61,4096.61,4096.61,4096.61,2100],["2019-05-09",4096.61,4096.61,4003.5,4096.61,1300],["2019-05-10",4003.5,4003.5,4003.5,4003.5,8500],["2019-05-13",4003.5,4003.5,4003.5,4003.5,10100],["2019-05-14",4003.5,4096.61,4003.5,4096.61,1800],["2019-05-15",4003.5,4003.5,4003.5,4003.5,8100],["2019-05-16",4003.5,4003.5,4003.5,4003.5,11000],["2019-05-17",4096.61,4096.61,4003.5,4003.5,3000],["2019-05-20",4003.5,4003.5,4003.5,4003.5,5000],["2019-05-21",4003.5,4096.61,3910.4,3910.4,20000],["2019-05-22",4003.5,4003.5,3910.4,4003.5,3800],["2019-05-23",4003.5,4003.5,4003.5,4003.5,5000],["2019-05-24",4003.5,4003.5,4003.5,4003.5,1000],["2019-05-27",4003.5,4003.5,4003.5,4003.5,6000],["2019-05-28",4003.5,4003.5,4003.5,4003.5,2000],["2019-05-29",3910.4,3910.4,3910.4,3910.4,6500],["2019-05-30",4003.5,4003.5,3910.4,3910.4,1100],["2019-05-31",4003.5,4003.5,4003.5,4003.5,1300],["2019-06-03",3910.4,3910.4,3910.4,3910.4,700],["2019-06-04",3910.4,3910.4,3910.4,3910.4,0],["2019-06-05",3910.4,4003.5,3910.4,4003.5,3100],["2019-06-06",3910.4,4003.5,3910.4,4003.5,300],["2019-06-07",4003.5,4003.5,4003.5,4003.5,0],["2019-06-10",4003.5,4003.5,4003.5,4003.5,0],["2019-06-11",3817.29,3910.4,3817.29,3910.4,2100],["2019-06-12",3910.4,4003.5,3910.4,4003.5,2300],["2019-06-13",3910.4,3910.4,3910.4,3910.4,0],["2019-06-14",3910.4,4003.5,3910.4,4003.5,1800],["2019-06-17",3910.4,3910.4,3910.4,3910.4,100],["2019-06-18",3910.4,4003.5,3910.4,4003.5,3500],["2019-06-19",4003.5,4003.5,4003.5,4003.5,100],["2019-06-20",4003.5,4003.5,4003.5,4003.5,0],["2019-06-21",3817.29,3817.29,3817.29,3817.29,4000],["2019-06-24",3910.4,3910.4,3817.29,3817.29,1400],["2019-06-25",3910.4,3910.4,3910.4,3910.4,9100],["2019-06-26",3817.29,3910.4,3817.29,3817.29,8700],["2019-06-27",3910.4,3910.4,3817.29,3817.29,8400],["2019-06-28",3724.19,3910.4,3724.19,3910.4,900],["2019-07-01",3910.4,3910.4,3910.4,3910.4,100],["2019-07-02",3817.29,3910.4,3724.19,3910.4,11100],["2019-07-03",3817.29,3817.29,3817.29,3817.29,0],["2019-07-04",3817.29,3817.29,3817.29,3817.29,300],["2019-07-05",3817.29,3817.29,3817.29,3817.29,4300],["2019-07-08",3817.29,3817.29,3724.19,3817.29,8400],["2019-07-09",3817.29,3817.29,3724.19,3817.29,5700],["2019-07-10",3817.29,3817.29,3817.29,3817.29,1100],["2019-07-11",3817.29,3817.29,3817.29,3817.29,300],["2019-07-12",3817.29,3817.29,3817.29,3817.29,1500],["2019-07-15",3817.29,3817.29,3817.29,3817.29,100],["2019-07-16",3817.29,3817.29,3817.29,3817.29,3300],["2019-07-17",3817.29,3817.29,3817.29,3817.29,0],["2019-07-18",3817.29,3817.29,3817.29,3817.29,600],["2019-07-19",3817.29,3817.29,3817.29,3817.29,5500],["2019-07-22",3724.19,3724.19,3724.19,3724.19,23900],["2019-07-23",3724.19,3817.29,3724.19,3817.29,1000],["2019-07-24",3817.29,3817.29,3817.29,3817.29,1300],["2019-07-25",3817.29,3817.29,3817.29,3817.29,0],["2019-07-26",3724.19,3817.29,3724.19,3817.29,6400],["2019-07-29",3724.19,3724.19,3724.19,3724.19,2100],["2019-07-30",3724.19,3724.19,3724.19,3724.19,5100],["2019-07-31",3724.19,3724.19,3724.19,3724.19,9100],["2019-08-01",3724.19,3724.19,3724.19,3724.19,0],["2019-08-02",3724.19,3724.19,3724.19,3724.19,7800],["2019-08-05",3724.19,3724.19,3724.19,3724.19,2000],["2019-08-06",3631.08,3631.08,3631.08,3631.08,4800],["2019-08-07",3537.98,3537.98,3537.98,3537.98,1000],["2019-08-08",3351.77,3724.19,3258.67,3724.19,26600],["2019-08-09",3631.08,3631.08,3631.08,3631.08,10000],["2019-08-12",3631.08,3631.08,3631.08,3631.08,100],["2019-08-13",3631.08,3631.08,3444.87,3537.98,5300],["2019-08-14",3537.98,3537.98,3444.87,3444.87,18400],["2019-08-15",3537.98,3537.98,3537.98,3537.98,200],["2019-08-16",3444.87,3537.98,3444.87,3537.98,5100],["2019-08-19",3444.87,3444.87,3444.87,3444.87,300],["2019-08-20",3444.87,3537.98,3444.87,3537.98,3500],["2019-08-21",3537.98,3537.98,3537.98,3537.98,0],["2019-08-22",3444.87,3631.08,3444.87,3631.08,2000],["2019-08-23",3537.98,3537.98,3444.87,3537.98,3700],["2019-08-26",3444.87,3444.87,3444.87,3444.87,100],["2019-08-27",3444.87,3444.87,3444.87,3444.87,1500],["2019-08-28",3444.87,3444.87,3351.77,3444.87,10300],["2019-08-29",3444.87,3444.87,3444.87,3444.87,100],["2019-08-30",3351.77,3444.87,3351.77,3444.87,6200],["2019-09-03",3444.87,3444.87,3444.87,3444.87,0],["2019-09-04",3351.77,3351.77,3258.67,3351.77,5400],["2019-09-05",3351.77,3351.77,3351.77,3351.77,0],["2019-09-06",3258.67,3351.77,3258.67,3351.77,900],["2019-09-09",3258.67,3258.67,3258.67,3258.67,600],["2019-09-10",3258.67,3351.77,3258.67,3258.67,3000],["2019-09-11",3444.87,3444.87,3444.87,3444.87,1000],["2019-09-12",3444.87,3444.87,3444.87,3444.87,0],["2019-09-13",3444.87,3444.87,3444.87,3444.87,0],["2019-09-16",3444.87,3444.87,3444.87,3444.87,500],["2019-09-17",3351.77,3444.87,3351.77,3444.87,2000],["2019-09-18",3444.87,3444.87,3444.87,3444.87,1000],["2019-09-19",3444.87,3444.87,3444.87,3444.87,5100],["2019-09-20",3444.87,3444.87,3444.87,3444.87,200],["2019-09-23",3444.87,3444.87,3444.87,3444.87,0],["2019-09-24",3444.87,3444.87,3444.87,3444.87,100],["2019-09-25",3444.87,3444.87,3444.87,3444.87,0],["2019-09-26",3444.87,3444.87,3444.87,3444.87,100],["2019-09-27",3444.87,3444.87,3072.46,3444.87,700],["2019-09-30",3258.67,3444.87,3258.67,3444.87,300],["2019-10-01",3444.87,3444.87,3444.87,3444.87,100],["2019-10-02",3444.87,3444.87,3444.87,3444.87,200],["2019-10-03",3258.67,3444.87,3258.67,3444.87,2300],["2019-10-04",3537.98,3537.98,3351.77,3351.77,3500],["2019-10-07",3258.67,3351.77,3258.67,3258.67,1600],["2019-10-08",3444.87,3444.87,3444.87,3444.87,300],["2019-10-09",3258.67,3351.77,3072.46,3258.67,7300],["2019-10-10",3258.67,3444.87,3258.67,3351.77,800],["2019-10-11",3444.87,3444.87,3258.67,3258.67,2500],["2019-10-14",3351.77,3444.87,3351.77,3351.77,2200],["2019-10-15",3258.67,3258.67,3258.67,3258.67,1000],["2019-10-16",3258.67,3351.77,3258.67,3351.77,2200],["2019-10-17",3258.67,3351.77,3258.67,3258.67,1700],["2019-10-18",3351.77,3351.77,3351.77,3351.77,500],["2019-10-21",3165.56,3351.77,3165.56,3351.77,700],["2019-10-22",3351.77,3351.77,3258.67,3351.77,7800],["2019-10-23",3258.67,3444.87,3258.67,3444.87,200],["2019-10-24",3444.87,3444.87,3444.87,3444.87,100],["2019-10-25",3258.67,3444.87,3258.67,3444.87,3800],["2019-10-28",3351.77,3351.77,3351.77,3351.77,100],["2019-10-29",3351.77,3351.77,3351.77,3351.77,1500],["2019-10-30",3351.77,3351.77,3351.77,3351.77,3000],["2019-10-31",3351.77,3351.77,3351.77,3351.77,3500],["2019-11-01",3258.67,3351.77,3258.67,3351.77,1100],["2019-11-04",3165.56,3351.77,3165.56,3258.67,6100],["2019-11-05",3258.67,3258.67,3258.67,3258.67,500],["2019-11-06",3351.77,3351.77,3351.77,3351.77,100],["2019-11-07",3351.77,3444.87,3351.77,3444.87,5000],["2019-11-08",3537.98,3537.98,3537.98,3537.98,100],["2019-11-11",3351.77,3351.77,3351.77,3351.77,3000],["2019-11-12",3258.67,3444.87,3258.67,3351.77,26700],["2019-11-13",3351.77,3351.77,3258.67,3351.77,3000],["2019-11-14",3258.67,3351.77,3258.67,3258.67,11700],["2019-11-15",3258.67,3351.77,3258.67,3351.77,7400],["2019-11-18",3258.67,3258.67,3258.67,3258.67,0],["2019-11-19",3165.56,3258.67,3165.56,3258.67,5600],["2019-11-20",3258.67,3258.67,3258.67,3258.67,2000],["2019-11-21",3258.67,3258.67,3258.67,3258.67,0],["2019-11-22",3258.67,3258.67,3258.67,3258.67,0],["2019-11-25",3258.67,3258.67,3258.67,3258.67,0],["2019-11-26",3258.67,3258.67,3258.67,3258.67,200],["2019-11-27",3258.67,3258.67,3258.67,3258.67,1000],["2019-11-28",3258.67,3258.67,3258.67,3258.67,2400],["2019-11-29",3258.67,3258.67,3258.67,3258.67,2000],["2019-12-02",3258.67,3258.67,3258.67,3258.67,0],["2019-12-03",3165.56,3165.56,3165.56,3165.56,1100],["2019-12-04",3165.56,3165.56,3165.56,3165.56,26900],["2019-12-05",3258.67,3258.67,3258.67,3258.67,100],["2019-12-06",3258.67,3258.67,3258.67,3258.67,0],["2019-12-09",3165.56,3165.56,3165.56,3165.56,600],["2019-12-10",3165.56,3165.56,3165.56,3165.56,1600],["2019-12-11",3072.46,3165.56,3072.46,3165.56,8600],["2019-12-12",3165.56,3258.67,3165.56,3258.67,7000],["2019-12-13",3072.46,3165.56,3072.46,3165.56,6300],["2019-12-16",3072.46,3165.56,3072.46,3165.56,5000],["2019-12-17",3165.56,3165.56,3165.56,3165.56,1800],["2019-12-18",3165.56,3165.56,3165.56,3165.56,0],["2019-12-19",3072.46,3072.46,3072.46,3072.46,4300],["2019-12-20",3072.46,3072.46,3072.46,3072.46,300],["2019-12-23",2979.35,3072.46,2979.35,3072.46,5900],["2019-12-24",3072.46,3072.46,3072.46,3072.46,0],["2019-12-25",3072.46,3072.46,3072.46,3072.46,300],["2019-12-26",3072.46,3072.46,3072.46,3072.46,800],["2019-12-27",2979.35,3072.46,2979.35,3072.46,9600],["2019-12-30",2979.35,3072.46,2979.35,3072.46,3700],["2019-12-31",2979.35,2979.35,2979.35,2979.35,2500],["2020-01-02",2979.35,2979.35,2979.35,2979.35,0],["2020-01-03",2979.35,2979.35,2979.35,2979.35,3600],["2020-01-06",2979.35,2979.35,2979.35,2979.35,0],["2020-01-07",2979.35,2979.35,2979.35,2979.35,0],["2020-01-08",2979.35,2979.35,2886.25,2886.25,6000],["2020-01-09",2979.35,2979.35,2979.35,2979.35,2500],["2020-01-10",2886.25,2886.25,2886.25,2886.25,11500],["2020-01-13",2886.25,2886.25,2886.25,2886.25,0],["2020-01-14",2886.25,2886.25,2886.25,2886.25,0],["2020-01-15",2886.25,2886.25,2886.25,2886.25,0],["2020-01-16",2886.25,2886.25,2886.25,2886.25,0],["2020-01-17",2979.35,2979.35,2979.35,2979.35,400],["2020-01-20",2979.35,2979.35,2979.35,2979.35,100],["2020-01-21",2979.35,2979.35,2979.35,2979.35,300],["2020-01-22",2979.35,2979.35,2979.35,2979.35,2000],["2020-01-30",2979.35,2979.35,2979.35,2979.35,0],["2020-01-31",2979.35,2979.35,2979.35,2979.35,0],["2020-02-03",2886.25,2886.25,2793.14,2793.14,1800],["2020-02-04",2886.25,2886.25,2700.04,2700.04,2500],["2020-02-05",2793.14,2793.14,2793.14,2793.14,0],["2020-02-06",2886.25,2979.35,2793.14,2793.14,300],["2020-02-07",2886.25,2886.25,2886.25,2886.25,200],["2020-02-10",2979.35,3258.67,2979.35,3258.67,17400],["2020-02-11",3072.46,3165.56,2886.25,3165.56,29200],["2020-02-12",3258.67,3444.87,3258.67,3444.87,24300],["2020-02-13",3537.98,3537.98,3444.87,3444.87,1200],["2020-02-14",3258.67,3258.67,3258.67,3258.67,20100],["2020-02-17",3351.77,3351.77,3351.77,3351.77,100],["2020-02-18",3258.67,3258.67,3165.56,3165.56,16000],["2020-02-19",3258.67,3258.67,3258.67,3258.67,100],["2020-02-20",3351.77,3351.77,3258.67,3258.67,16900],["2020-02-21",3165.56,3165.56,3165.56,3165.56,20000],["2020-02-24",3072.46,3072.46,2886.25,2886.25,14100],["2020-02-25",2979.35,2979.35,2979.35,2979.35,0],["2020-02-26",2793.14,3072.46,2793.14,3072.46,1900],["2020-02-27",2979.35,2979.35,2979.35,2979.35,500],["2020-02-28",2979.35,2979.35,2979.35,2979.35,200],["2020-03-02",2886.25,2979.35,2886.25,2979.35,6600],["2020-03-03",2979.35,2979.35,2886.25,2886.25,1600],["2020-03-04",2979.35,3072.46,2979.35,3072.46,5900],["2020-03-05",2979.35,2979.35,2979.35,2979.35,6100],["2020-03-06",2979.35,2979.35,2979.35,2979.35,0],["2020-03-09",2886.25,2979.35,2793.14,2793.14,9600],["2020-03-10",2886.25,2886.25,2886.25,2886.25,200],["2020-03-11",2886.25,2886.25,2793.14,2793.14,1500],["2020-03-12",2793.14,2793.14,2420.72,2420.72,19100],["2020-03-13",2606.93,2606.93,2513.83,2513.83,23900],["2020-03-16",2793.14,2793.14,2793.14,2793.14,100],["2020-03-17",2793.14,2793.14,2793.14,2793.14,0],["2020-03-18",2513.83,2700.04,2513.83,2513.83,3500],["2020-03-19",2606.93,2606.93,2606.93,2606.93,0],["2020-03-20",2606.93,2606.93,2606.93,2606.93,4200],["2020-03-23",2327.62,2327.62,2327.62,2327.62,2500],["2020-03-24",2420.72,2606.93,2420.72,2606.93,1700],["2020-03-25",2513.83,2513.83,2513.83,2513.83,100],["2020-03-26",2606.93,2606.93,2606.93,2606.93,1100],["2020-03-27",2327.62,2513.83,2327.62,2513.83,900],["2020-03-30",2513.83,2513.83,2513.83,2513.83,5000],["2020-03-31",2420.72,2420.72,2420.72,2420.72,100],["2020-04-01",2327.62,2327.62,2327.62,2327.62,200],["2020-04-03",2327.62,2327.62,2327.62,2327.62,0],["2020-04-06",2513.83,2513.83,2513.83,2513.83,500],["2020-04-07",2513.83,2513.83,2513.83,2513.83,100],["2020-04-08",2793.14,2793.14,2700.04,2700.04,300],["2020-04-09",2793.14,2793.14,2700.04,2700.04,35400],["2020-04-10",2700.04,2700.04,2700.04,2700.04,500],["2020-04-13",2700.04,2700.04,2700.04,2700.04,0],["2020-04-14",2793.14,2793.14,2700.04,2700.04,23400],["2020-04-15",2420.72,2700.04,2420.72,2700.04,22500],["2020-04-16",2700.04,2793.14,2700.04,2700.04,1000],["2020-04-17",2793.14,2886.25,2793.14,2886.25,2000],["2020-04-20",2793.14,2886.25,2793.14,2886.25,6600],["2020-04-21",2793.14,2793.14,2513.83,2513.83,3400],["2020-04-22",2700.04,2700.04,2700.04,2700.04,6200],["2020-04-23",2700.04,2700.04,2700.04,2700.04,6500],["2020-04-24",2700.04,2793.14,2700.04,2793.14,1300],["2020-04-27",2700.04,2793.14,2700.04,2793.14,1600],["2020-04-28",2513.83,2700.04,2513.83,2700.04,1200],["2020-04-29",2513.83,2700.04,2513.83,2700.04,5000],["2020-05-04",2606.93,2606.93,2606.93,2606.93,1100],["2020-05-05",2700.04,2700.04,2700.04,2700.04,100],["2020-05-06",2513.83,2700.04,2513.83,2700.04,3300],["2020-05-07",2606.93,2606.93,2606.93,2606.93,0],["2020-05-08",2606.93,2606.93,2606.93,2606.93,1100],["2020-05-11",2513.83,2700.04,2513.83,2606.93,800],["2020-05-12",2606.93,2700.04,2606.93,2700.04,3500],["2020-05-13",2700.04,2793.14,2700.04,2700.04,10800],["2020-05-14",2700.04,2700.04,2700.04,2700.04,17600],["2020-05-15",2700.04,2793.14,2700.04,2793.14,4200],["2020-05-18",2793.14,2886.25,2700.04,2793.14,1700],["2020-05-19",2793.14,2886.25,2793.14,2793.14,6000],["2020-05-20",2700.04,2700.04,2700.04,2700.04,6400],["2020-05-21",2700.04,2793.14,2700.04,2793.14,21000],["2020-05-22",2700.04,2700.04,2700.04,2700.04,27500],["2020-05-25",2700.04,2700.04,2700.04,2700.04,9400],["2020-05-26",2700.04,2700.04,2606.93,2606.93,3100],["2020-05-27",2700.04,2700.04,2700.04,2700.04,3400],["2020-05-28",2700.04,2793.14,2606.93,2793.14,42600],["2020-05-29",2886.25,2886.25,2793.14,2793.14,1200],["2020-06-01",2793.14,2793.14,2700.04,2700.04,8900],["2020-06-02",2700.04,2700.04,2700.04,2700.04,11000],["2020-06-03",2700.04,2700.04,2700.04,2700.04,8300],["2020-06-04",2700.04,2700.04,2700.04,2700.04,9900],["2020-06-05",2700.04,2700.04,2700.04,2700.04,9000],["2020-06-08",2793.14,2793.14,2700.04,2700.04,45300],["2020-06-09",2700.04,2979.35,2700.04,2886.25,29900],["2020-06-10",3072.46,3072.46,2886.25,2886.25,16200],["2020-06-11",2979.35,3165.56,2886.25,2979.35,52200],["2020-06-12",2886.25,2886.25,2793.14,2886.25,4900],["2020-06-15",2700.04,2793.14,2700.04,2700.04,3100],["2020-06-16",2793.14,2793.14,2793.14,2793.14,1200],["2020-06-17",2700.04,2793.14,2700.04,2700.04,11500],["2020-06-18",2700.04,2700.04,2700.04,2700.04,2600],["2020-06-19",2700.04,2700.04,2700.04,2700.04,2000],["2020-06-22",2700.04,2700.04,2700.04,2700.04,0],["2020-06-23",2700.04,2700.04,2700.04,2700.04,8000],["2020-06-24",2700.04,2793.14,2700.04,2793.14,10300],["2020-06-25",2793.14,2793.14,2793.14,2793.14,8600],["2020-06-26",2793.14,2793.14,2793.14,2793.14,1000],["2020-06-29",2700.04,2700.04,2700.04,2700.04,5600],["2020-06-30",2700.04,2700.04,2606.93,2606.93,7800],["2020-07-01",2606.93,2606.93,2606.93,2606.93,8900],["2020-07-02",2606.93,2606.93,2606.93,2606.93,0],["2020-07-03",2606.93,2700.04,2606.93,2700.04,1000],["2020-07-06",2606.93,2606.93,2606.93,2606.93,100],["2020-07-07",2606.93,2606.93,2606.93,2606.93,0],["2020-07-08",2700.04,2700.04,2700.04,2700.04,9200],["2020-07-09",2700.04,2700.04,2700.04,2700.04,2200],["2020-07-10",2793.14,2793.14,2793.14,2793.14,1300],["2020-07-13",2700.04,2700.04,2700.04,2700.04,2100],["2020-07-14",2700.04,2700.04,2700.04,2700.04,3200],["2020-07-15",2606.93,2606.93,2606.93,2606.93,1500],["2020-07-16",2700.04,2793.14,2700.04,2700.04,1800],["2020-07-17",2793.14,2793.14,2700.04,2700.04,5500],["2020-07-20",2700.04,2700.04,2700.04,2700.04,0],["2020-07-21",2606.93,2606.93,2606.93,2606.93,1100],["2020-07-22",2606.93,2606.93,2606.93,2606.93,10500],["2020-07-23",2606.93,2606.93,2606.93,2606.93,10500],["2020-07-24",2513.83,2513.83,2420.72,2420.72,4300],["2020-07-27",2420.72,2420.72,2420.72,2420.72,3000],["2020-07-28",2420.72,2513.83,2420.72,2513.83,5900],["2020-07-29",2420.72,2420.72,2420.72,2420.72,200],["2020-07-30",2420.72,2420.72,2420.72,2420.72,0],["2020-07-31",2420.72,2420.72,2420.72,2420.72,1000],["2020-08-03",2420.72,2420.72,2420.72,2420.72,11200],["2020-08-04",2420.72,2420.72,2420.72,2420.72,5000],["2020-08-05",2420.72,2420.72,2327.62,2420.72,1200],["2020-08-06",2420.72,2420.72,2420.72,2420.72,3000],["2020-08-07",2420.72,2420.72,2420.72,2420.72,5200],["2020-08-10",2420.72,2420.72,2420.72,2420.72,8400],["2020-08-11",2513.83,2513.83,2513.83,2513.83,2000],["2020-08-12",2513.83,2513.83,2513.83,2513.83,6500],["2020-08-13",2513.83,2513.83,2513.83,2513.83,16700],["2020-08-14",2513.83,2513.83,2420.72,2513.83,8100],["2020-08-17",2420.72,2420.72,2420.72,2420.72,2000],["2020-08-18",2420.72,2513.83,2420.72,2513.83,7300],["2020-08-19",2513.83,2513.83,2513.83,2513.83,4000],["2020-08-20",2513.83,2513.83,2513.83,2513.83,3700],["2020-08-21",2513.83,2513.83,2513.83,2513.83,2100],["2020-08-24",2513.83,2700.04,2513.83,2700.04,32800],["2020-08-25",2606.93,2606.93,2606.93,2606.93,7000],["2020-08-26",2606.93,2700.04,2606.93,2700.04,15100],["2020-08-27",2606.93,2700.04,2606.93,2700.04,4700],["2020-08-28",2606.93,2606.93,2606.93,2606.93,200],["2020-08-31",2606.93,2606.93,2606.93,2606.93,13500],["2020-09-01",2606.93,2606.93,2606.93,2606.93,16700],["2020-09-03",2606.93,2700.04,2606.93,2700.04,6300],["2020-09-04",2606.93,2700.04,2606.93,2700.04,17000],["2020-09-07",2700.04,2700.04,2700.04,2700.04,3000],["2020-09-08",2700.04,2700.04,2700.04,2700.04,11000],["2020-09-09",2700.04,2700.04,2700.04,2700.04,7100],["2020-09-10",2700.04,2700.04,2606.93,2606.93,2400],["2020-09-11",2700.04,2793.14,2700.04,2793.14,7900],["2020-09-14",2700.04,2700.04,2700.04,2700.04,3500],["2020-09-15",2793.14,2886.25,2700.04,2793.14,18800],["2020-09-16",2793.14,3165.56,2793.14,3165.56,96200],["2020-09-17",2979.35,3258.67,2979.35,3258.67,73500],["2020-09-18",3258.67,3258.67,3165.56,3165.56,4200],["2020-09-21",2886.25,3072.46,2886.25,2886.25,23700],["2020-09-22",2886.25,3072.46,2886.25,2979.35,44800],["2020-09-23",3072.46,3072.46,3072.46,3072.46,6900],["2020-09-24",3072.46,3072.46,3072.46,3072.46,0],["2020-09-25",2886.25,2979.35,2886.25,2979.35,13600],["2020-09-28",3165.56,3165.56,2886.25,2886.25,4300],["2020-09-29",3072.46,3072.46,2979.35,2979.35,16300],["2020-09-30",2886.25,2886.25,2886.25,2886.25,20900],["2020-10-01",2979.35,2979.35,2979.35,2979.35,6800],["2020-10-02",2979.35,3165.56,2979.35,3072.46,33300],["2020-10-05",3072.46,3165.56,2979.35,3165.56,15600],["2020-10-06",3072.46,3072.46,2979.35,2979.35,5700],["2020-10-07",2979.35,2979.35,2979.35,2979.35,9900],["2020-10-08",2979.35,2979.35,2979.35,2979.35,100],["2020-10-09",3072.46,3165.56,3072.46,3165.56,1900],["2020-10-12",3072.46,3072.46,3072.46,3072.46,1300],["2020-10-13",2979.35,2979.35,2979.35,2979.35,2500],["2020-10-14",2979.35,2979.35,2979.35,2979.35,12400],["2020-10-15",2979.35,2979.35,2979.35,2979.35,100],["2020-10-16",2979.35,2979.35,2979.35,2979.35,600],["2020-10-19",2886.25,2886.25,2886.25,2886.25,1400],["2020-10-20",2886.25,2886.25,2886.25,2886.25,4800],["2020-10-21",2886.25,2886.25,2886.25,2886.25,3200],["2020-10-22",2979.35,2979.35,2979.35,2979.35,1300],["2020-10-23",3165.56,3165.56,2979.35,2979.35,18200],["2020-10-26",2979.35,2979.35,2979.35,2979.35,11700],["2020-10-27",2979.35,3072.46,2979.35,3072.46,16200],["2020-10-28",2979.35,2979.35,2979.35,2979.35,5700],["2020-10-29",2979.35,2979.35,2979.35,2979.35,12300],["2020-10-30",2886.25,2886.25,2886.25,2886.25,5000],["2020-11-02",2886.25,2886.25,2886.25,2886.25,0],["2020-11-03",2886.25,2886.25,2886.25,2886.25,700],["2020-11-04",2886.25,2886.25,2886.25,2886.25,0],["2020-11-05",2886.25,2886.25,2886.25,2886.25,8100],["2020-11-06",2886.25,2886.25,2886.25,2886.25,0],["2020-11-09",2979.35,2979.35,2979.35,2979.35,10500],["2020-11-10",2979.35,3072.46,2979.35,2979.35,11100],["2020-11-11",2979.35,2979.35,2979.35,2979.35,400],["2020-11-12",2979.35,3165.56,2979.35,3072.46,13900],["2020-11-13",3165.56,3165.56,3072.46,3072.46,3400],["2020-11-16",3072.46,3072.46,3072.46,3072.46,24500],["2020-11-17",3165.56,3258.67,3072.46,3165.56,29100],["2020-11-18",3165.56,3165.56,3072.46,3072.46,32300],["2020-11-19",3351.77,3351.77,3072.46,3072.46,1400],["2020-11-20",3165.56,3165.56,3072.46,3072.46,31500],["2020-11-23",3072.46,3258.67,3072.46,3072.46,1000],["2020-11-24",3072.46,3072.46,3072.46,3072.46,0],["2020-11-25",3165.56,3165.56,3165.56,3165.56,800],["2020-11-26",3165.56,3165.56,3165.56,3165.56,400],["2020-11-27",3072.46,3072.46,3072.46,3072.46,5600],["2020-11-30",3072.46,3072.46,3072.46,3072.46,21500],["2020-12-01",3072.46,3165.56,3072.46,3165.56,300],["2020-12-02",3072.46,3258.67,3072.46,3258.67,13100],["2020-12-03",3165.56,3165.56,3165.56,3165.56,11500],["2020-12-04",3165.56,3165.56,3165.56,3165.56,19900],["2020-12-07",3258.67,3258.67,3258.67,3258.67,2200],["2020-12-08",3258.67,3258.67,3165.56,3165.56,17100],["2020-12-09",3258.67,3258.67,3258.67,3258.67,5100],["2020-12-10",3165.56,3165.56,3165.56,3165.56,36500],["2020-12-11",3165.56,3165.56,3165.56,3165.56,0],["2020-12-14",3165.56,3165.56,3165.56,3165.56,4000],["2020-12-15",3072.46,3165.56,2979.35,2979.35,8100],["2020-12-16",3258.67,3258.67,3165.56,3258.67,13200],["2020-12-17",3165.56,3165.56,3165.56,3165.56,2800],["2020-12-18",3165.56,3258.67,3165.56,3258.67,8400],["2020-12-21",3258.67,3351.77,2979.35,3351.77,20400],["2020-12-22",3351.77,3631.08,3351.77,3631.08,49700],["2020-12-23",3631.08,3910.4,3631.08,3910.4,137100],["2020-12-24",4375.92,4375.92,4189.71,4375.92,182800],["2020-12-25",4375.92,4934.55,4189.71,4562.13,100000],["2020-12-28",4655.24,4655.24,4189.71,4655.24,45300],["2020-12-29",4469.03,4934.55,4469.03,4655.24,170500],["2020-12-30",4934.55,4934.55,4655.24,4655.24,98700],["2020-12-31",4655.24,4655.24,4562.13,4562.13,53200],["2021-01-04",4469.03,4655.24,4469.03,4469.03,63900],["2021-01-05",4655.24,4655.24,4375.92,4375.92,108200],["2021-01-06",4282.82,4469.03,4282.82,4469.03,16300],["2021-01-07",4375.92,4655.24,4375.92,4562.13,12900],["2021-01-08",4562.13,4562.13,4469.03,4562.13,53300],["2021-01-11",4655.24,4655.24,4469.03,4562.13,87600],["2021-01-12",4562.13,4748.34,4562.13,4748.34,93800],["2021-01-13",4841.45,4841.45,4655.24,4748.34,169200],["2021-01-14",4748.34,4748.34,4562.13,4748.34,36300],["2021-01-15",4748.34,4841.45,4655.24,4748.34,28300],["2021-01-18",4748.34,4841.45,4562.13,4562.13,108800],["2021-01-19",4655.24,4655.24,4375.92,4375.92,43300],["2021-01-20",4469.03,4469.03,4189.71,4375.92,17300],["2021-01-21",4375.92,4562.13,4375.92,4469.03,32100],["2021-01-22",4655.24,4655.24,4375.92,4375.92,32700],["2021-01-25",4375.92,4375.92,4096.61,4189.71,97100],["2021-01-26",4096.61,4189.71,4003.5,4003.5,24500],["2021-01-27",3631.08,4096.61,3631.08,3631.08,25100],["2021-01-28",3258.67,3817.29,3165.56,3258.67,85100],["2021-01-29",3258.67,3724.19,3258.67,3724.19,39400],["2021-02-01",3631.08,4003.5,3537.98,3537.98,9200],["2021-02-02",3258.67,3631.08,3165.56,3631.08,26200],["2021-02-03",3537.98,3724.19,3444.87,3724.19,84200],["2021-02-04",3817.29,3910.4,3724.19,3724.19,22700],["2021-02-05",3817.29,3910.4,3817.29,3817.29,4300],["2021-02-08",3817.29,3817.29,3537.98,3631.08,4400],["2021-02-09",3724.19,3817.29,3537.98,3817.29,22300],["2021-02-17",3817.29,4282.82,3817.29,4282.82,115700],["2021-02-18",4282.82,4748.34,4282.82,4748.34,220500],["2021-02-19",4841.45,5120.76,4748.34,4748.34,67300],["2021-02-22",4748.34,4748.34,4189.71,4469.03,70700],["2021-02-23",4375.92,4469.03,4189.71,4469.03,47900],["2021-02-24",4282.82,4469.03,4189.71,4375.92,34900],["2021-02-25",4282.82,4282.82,4096.61,4189.71,73200],["2021-02-26",4189.71,4375.92,4096.61,4189.71,27300],["2021-03-01",4375.92,4655.24,4375.92,4562.13,31000],["2021-03-02",4655.24,4655.24,4469.03,4469.03,64400],["2021-03-03",4282.82,4655.24,4282.82,4655.24,41600],["2021-03-04",4655.24,4655.24,4375.92,4655.24,54500],["2021-03-05",4655.24,5120.76,4562.13,5120.76,289200],["2021-03-08",5493.18,5493.18,5400.07,5493.18,55800],["2021-03-09",6238.02,6238.02,6051.81,6238.02,235700],["2021-03-10",6703.54,6982.85,5306.97,6238.02,284600],["2021-03-11",6051.81,6424.23,5865.6,6424.23,89200],["2021-03-12",6331.12,7169.06,6331.12,7169.06,219900],["2021-03-15",7448.38,8007.01,7262.17,8007.01,237800],["2021-03-16",7820.8,8938.05,7820.8,8938.05,300700],["2021-03-17",9310.47,9310.47,8100.11,8379.43,247300],["2021-03-18",8565.63,8844.95,7448.38,8007.01,179600],["2021-03-19",7727.69,7727.69,6982.85,7541.48,137804],["2021-03-22",7262.17,8565.63,7262.17,8565.63,198700],["2021-03-23",8379.43,9589.79,8379.43,9403.58,367700],["2021-03-24",9310.47,9310.47,8193.22,8844.95,178400],["2021-03-25",8751.84,8751.84,8286.32,8565.63,55700],["2021-03-26",8379.43,8379.43,7727.69,8379.43,175700],["2021-03-29",8658.74,8938.05,8379.43,8565.63,97900],["2021-03-30",8844.95,8844.95,8286.32,8379.43,71300],["2021-03-31",8472.53,8472.53,8007.01,8193.22,98500],["2021-04-01",8193.22,8286.32,8007.01,8193.22,75700],["2021-04-02",8193.22,8658.74,8193.22,8379.43,101300],["2021-04-05",8286.32,8379.43,8100.11,8286.32,71300],["2021-04-06",8007.01,8379.43,7913.9,8100.11,89800],["2021-04-07",8286.32,9124.26,8193.22,9124.26,248300],["2021-04-08",9310.47,9310.47,8751.84,8938.05,201100],["2021-04-09",8938.05,8938.05,8565.63,8658.74,65100],["2021-04-12",8658.74,8658.74,8286.32,8565.63,95300],["2021-04-13",8658.74,8751.84,8193.22,8379.43,87500],["2021-04-14",8379.43,8472.53,8193.22,8379.43,84100],["2021-04-15",8658.74,8938.05,8379.43,8472.53,111700],["2021-04-16",8472.53,8472.53,7448.38,8100.11,60600],["2021-04-19",8100.11,8100.11,7448.38,8100.11,36500],["2021-04-20",7634.59,7913.9,7634.59,7820.8,34500],["2021-04-22",7634.59,7727.69,6982.85,7262.17,66000],["2021-04-23",7262.17,7355.27,7169.06,7355.27,37100],["2021-04-26",7262.17,7355.27,6517.33,6610.44,28300],["2021-04-27",6610.44,6703.54,6424.23,6610.44,47300],["2021-04-28",6610.44,6703.54,6424.23,6610.44,36200],["2021-04-29",6517.33,6982.85,6517.33,6703.54,24700],["2021-05-04",6517.33,6703.54,6331.12,6517.33,50800],["2021-05-05",6424.23,7355.27,6424.23,7355.27,81000],["2021-05-06",7355.27,8193.22,7355.27,7541.48,34100],["2021-05-07",7355.27,7355.27,6796.64,7169.06,31100],["2021-05-10",7169.06,7169.06,6889.75,7075.96,96900],["2021-05-11",6982.85,7075.96,6796.64,6982.85,20400],["2021-05-12",6982.85,6982.85,6889.75,6889.75,25400],["2021-05-13",7262.17,7448.38,6982.85,6982.85,26100],["2021-05-14",6982.85,6982.85,6796.64,6796.64,40000],["2021-05-17",6889.75,6982.85,6703.54,6703.54,28100],["2021-05-18",6796.64,6796.64,6517.33,6610.44,36600],["2021-05-19",6610.44,6703.54,6424.23,6517.33,29800],["2021-05-20",6517.33,6517.33,6051.81,6238.02,49500],["2021-05-21",6238.02,6517.33,6051.81,6517.33,40500],["2021-05-24",6517.33,6703.54,6238.02,6238.02,42100],["2021-05-25",6424.23,6517.33,6424.23,6424.23,25400],["2021-05-26",6424.23,6517.33,6238.02,6238.02,17100],["2021-05-27",6424.23,6424.23,6051.81,6238.02,49200],["2021-05-28",6331.12,6331.12,6144.91,6144.91,35100],["2021-05-31",6331.12,6517.33,5958.7,6517.33,71000],["2021-06-01",6703.54,7169.06,6703.54,7169.06,77500],["2021-06-02",7448.38,8100.11,7448.38,7913.9,158600],["2021-06-03",8193.22,8565.63,7448.38,7727.69,139700],["2021-06-04",7913.9,8379.43,7169.06,8286.32,213200],["2021-06-07",8379.43,8658.74,7913.9,8379.43,237700],["2021-06-08",8565.63,8565.63,7355.27,7448.38,111000],["2021-06-09",7541.48,7727.69,6610.44,7541.48,150700],["2021-06-10",7075.96,7448.38,6982.85,6982.85,63600],["2021-06-11",7355.27,7355.27,6889.75,7169.06,41500],["2021-06-14",7262.17,7448.38,6982.85,7355.27,74300],["2021-06-15",7355.27,7355.27,6982.85,7169.06,36100],["2021-06-16",7355.27,7634.59,7262.17,7448.38,136000],["2021-06-17",7448.38,7820.8,7262.17,7727.69,109300],["2021-06-18",7634.59,7913.9,7448.38,7634.59,73400],["2021-06-21",7634.59,7820.8,7541.48,7727.69,307200],["2021-06-22",7913.9,8007.01,7541.48,7727.69,118000],["2021-06-23",7727.69,7727.69,7448.38,7448.38,37600],["2021-06-24",7448.38,7448.38,7169.06,7355.27,306700],["2021-06-25",7355.27,7448.38,7169.06,7448.38,38300],["2021-06-28",7355.27,7355.27,7169.06,7355.27,51200],["2021-06-29",7355.27,7355.27,7075.96,7355.27,54700],["2021-06-30",7169.06,7355.27,7075.96,7169.06,38100],["2021-07-01",7169.06,7169.06,6889.75,7075.96,67000],["2021-07-02",7075.96,7355.27,6982.85,7169.06,37400],["2021-07-05",7075.96,7075.96,6889.75,6982.85,24700],["2021-07-06",6982.85,7075.96,6796.64,6796.64,35300],["2021-07-07",6889.75,6889.75,6424.23,6703.54,64600],["2021-07-08",6517.33,6610.44,6424.23,6517.33,10600],["2021-07-09",6610.44,6610.44,6424.23,6424.23,24500],["2021-07-12",6424.23,6424.23,5586.28,5772.49,25400],["2021-07-13",6051.81,6238.02,6051.81,6144.91,27700],["2021-07-14",6144.91,6144.91,5958.7,5958.7,10800],["2021-07-15",6051.81,6238.02,6051.81,6238.02,21900],["2021-07-16",6238.02,6238.02,6051.81,6051.81,9100],["2021-07-19",6051.81,6051.81,5586.28,5586.28,45300],["2021-07-20",5586.28,5679.39,5306.97,5679.39,31200],["2021-07-21",5586.28,5772.49,5586.28,5772.49,18900],["2021-07-22",5772.49,5865.6,5772.49,5772.49,12400],["2021-07-23",5772.49,5865.6,5772.49,5772.49,7400],["2021-07-26",5679.39,5679.39,5586.28,5679.39,6200],["2021-07-27",5679.39,6051.81,5586.28,5865.6,43000],["2021-07-28",6144.91,6144.91,4934.55,5772.49,31300],["2021-07-29",5865.6,5865.6,5679.39,5679.39,16900],["2021-07-30",5772.49,5865.6,5679.39,5865.6,37000],["2021-08-02",5679.39,5865.6,5586.28,5772.49,8600],["2021-08-03",5679.39,5772.49,5679.39,5679.39,12400],["2021-08-04",5679.39,5865.6,5679.39,5772.49,19900],["2021-08-05",5865.6,5865.6,5772.49,5865.6,36000],["2021-08-06",5958.7,6144.91,5958.7,6051.81,34700],["2021-08-09",6051.81,6051.81,5958.7,6051.81,12000],["2021-08-10",6051.81,6144.91,6051.81,6144.91,42500],["2021-08-11",6331.12,6703.54,6331.12,6610.44,87900],["2021-08-12",6517.33,6517.33,6331.12,6424.23,21800],["2021-08-13",6424.23,6424.23,6144.91,6144.91,31800],["2021-08-16",6144.91,6331.12,6144.91,6331.12,21900],["2021-08-17",6703.54,6703.54,6238.02,6424.23,24600],["2021-08-18",6424.23,6424.23,6144.91,6331.12,16500],["2021-08-19",6424.23,6424.23,6144.91,6238.02,27900],["2021-08-20",6238.02,6238.02,6051.81,6144.91,47000],["2021-08-23",6144.91,6144.91,5958.7,5958.7,34600],["2021-08-24",5958.7,5958.7,5865.6,5958.7,8500],["2021-08-25",5958.7,5958.7,5772.49,5865.6,8200],["2021-08-26",5865.6,5958.7,5772.49,5958.7,6700],["2021-08-27",6051.81,6051.81,5865.6,5958.7,19800],["2021-08-30",5958.7,6051.81,5958.7,6051.81,9500],["2021-08-31",6051.81,6144.91,6051.81,6144.91,16400],["2021-09-01",6144.91,6331.12,6144.91,6331.12,69900],["2021-09-06",6331.12,6982.85,6331.12,6796.64,96300],["2021-09-07",6889.75,6982.85,6517.33,6796.64,26500],["2021-09-08",6703.54,6703.54,6238.02,6331.12,38500],["2021-09-09",6331.12,6703.54,6238.02,6703.54,56200],["2021-09-10",6703.54,6796.64,6424.23,6517.33,30500],["2021-09-13",6703.54,6703.54,6424.23,6517.33,60000],["2021-09-14",6517.33,6703.54,6517.33,6703.54,96500],["2021-09-15",6703.54,7541.48,6703.54,7541.48,284400],["2021-09-16",8007.01,8565.63,7634.59,8100.11,231600],["2021-09-17",8193.22,8193.22,7541.48,7541.48,101900],["2021-09-20",7541.48,8658.74,7169.06,8100.11,252500],["2021-09-21",7448.38,8007.01,7262.17,7913.9,155900],["2021-09-22",7727.69,8844.95,7727.69,8751.84,441900],["2021-09-23",8751.84,8938.05,8193.22,8472.53,181800],["2021-09-24",8193.22,8193.22,7727.69,7913.9,81100],["2021-09-27",7913.9,8007.01,6982.85,7169.06,207100],["2021-09-28",7355.27,8193.22,7355.27,8007.01,100800],["2021-09-29",8100.11,8286.32,7820.8,8100.11,76200],["2021-09-30",8195.41,8195.41,7912.81,8007.01,51400],["2021-10-01",8007.01,8101.21,7818.61,7912.81,107100],["2021-10-04",8007.01,9043.21,7536.01,8854.81,401900],["2021-10-05",9043.21,9608.41,8854.81,8949.01,124100],["2021-10-06",8949.01,9514.21,8760.61,9420.01,201200],["2021-10-07",9325.81,9608.41,9043.21,9325.81,238000],["2021-10-08",9325.81,9325.81,9043.21,9231.61,96400],["2021-10-11",9137.41,9325.81,8760.61,8949.01,124600],["2021-10-12",8949.01,9137.41,8760.61,8949.01,147600],["2021-10-13",8760.61,8949.01,8760.61,8854.81,70200],["2021-10-14",8854.81,8949.01,8666.41,8854.81,103400],["2021-10-15",8854.81,8854.81,8666.41,8760.61,60600],["2021-10-18",8666.41,9514.21,8666.41,9514.21,275200],["2021-10-19",9514.21,9514.21,9137.41,9231.61,102800],["2021-10-20",9231.61,9420.01,9043.21,9137.41,112000],["2021-10-21",9137.41,9137.41,8854.81,9043.21,62600],["2021-10-22",8949.01,9137.41,8854.81,9043.21,71100],["2021-10-25",9043.21,9231.61,8949.01,8949.01,115900],["2021-10-26",8949.01,9231.61,8949.01,9137.41,74000],["2021-10-27",9231.61,9420.01,9137.41,9325.81,232700],["2021-10-28",9325.81,10079.41,9325.81,9796.81,252100],["2021-10-29",9796.81,9796.81,9420.01,9608.41,125500],["2021-11-01",9608.41,9702.61,9420.01,9608.41,84000],["2021-11-02",9514.21,10173.61,9325.81,9985.21,262400],["2021-11-03",10079.41,10362.01,9702.61,9796.81,189100],["2021-11-04",9796.81,9891.01,9325.81,9514.21,90300],["2021-11-05",9420.01,9608.41,9137.41,9514.21,132600],["2021-11-08",9514.21,9608.41,9231.61,9608.41,114000],["2021-11-09",9608.41,9608.41,9325.81,9514.21,97800],["2021-11-10",9514.21,10833.01,9514.21,10833.01,497400],["2021-11-11",11869.21,11869.21,10833.01,11021.41,194700],["2021-11-12",11021.41,11021.41,10456.21,10738.81,119300],["2021-11-15",10738.81,11304.01,10267.81,11115.61,253000],["2021-11-16",11115.61,11209.81,10362.01,10738.81,107700],["2021-11-17",10833.01,11398.21,10644.61,11115.61,101900],["2021-11-18",10927.21,10927.21,10550.41,10833.01,113600],["2021-11-19",10644.61,10738.81,10079.41,10079.41,177900],["2021-11-22",10079.41,10079.41,9514.21,9608.41,127900],["2021-11-23",9702.61,9985.21,9608.41,9985.21,34100],["2021-11-24",9891.01,10550.41,9891.01,10173.61,48900],["2021-11-25",10173.61,10362.01,10079.41,10267.81,36000],["2021-11-26",10267.81,10267.81,9796.81,9985.21,42100],["2021-11-29",9420.01,9891.01,9420.01,9796.81,34100],["2021-11-30",9796.81,10079.41,9702.61,9985.21,51300],["2021-12-01",10173.61,10173.61,9891.01,10079.41,18700],["2021-12-02",9985.21,10173.61,9891.01,10079.41,17900],["2021-12-03",9985.21,10079.41,9514.21,9702.61,46300],["2021-12-06",9796.81,9796.81,9137.41,9137.41,47200],["2021-12-07",9514.21,10833.01,9514.21,9891.01,59800],["2021-12-08",9985.21,10079.41,9702.61,9702.61,26100],["2021-12-09",9891.01,9891.01,9420.01,9702.61,29900],["2021-12-10",9702.61,9702.61,9420.01,9514.21,28800],["2021-12-13",9702.61,9702.61,9514.21,9608.41,28300],["2021-12-14",9420.01,9608.41,9420.01,9514.21,21300],["2021-12-15",9514.21,9608.41,9420.01,9514.21,30600],["2021-12-16",9702.61,9702.61,9325.81,9420.01,50700],["2021-12-17",9608.41,9608.41,9325.81,9514.21,88700],["2021-12-20",9325.81,9514.21,9231.61,9231.61,29900],["2021-12-21",9325.81,9514.21,9137.41,9231.61,22600],["2021-12-22",9231.61,9325.81,9137.41,9137.41,49300],["2021-12-23",9137.41,9325.81,8854.81,9231.61,70700],["2021-12-24",9325.81,9702.61,9325.81,9420.01,52800],["2021-12-27",9608.41,9608.41,9325.81,9514.21,21400],["2021-12-28",9514.21,9608.41,9137.41,9325.81,35600],["2021-12-29",9325.81,9514.21,9231.61,9325.81,25900],["2021-12-30",9325.81,9514.21,9231.61,9420.01,63400],["2021-12-31",9420.01,9514.21,9325.81,9325.81,23100],["2022-01-04",9420.01,9514.21,9231.61,9514.21,46900],["2022-01-05",9514.21,10550.41,9514.21,10267.81,178600],["2022-01-06",10173.61,10362.01,9891.01,9891.01,51500],["2022-01-07",10079.41,10267.81,9985.21,10079.41,85200],["2022-01-10",10267.81,10550.41,9796.81,9891.01,83700],["2022-01-11",10079.41,10079.41,9702.61,9796.81,35600],["2022-01-12",9702.61,10173.61,9702.61,9985.21,81000],["2022-01-13",10173.61,10173.61,9420.01,9608.41,63100],["2022-01-14",9608.41,9702.61,8760.61,9702.61,11300],["2022-01-17",9702.61,9702.61,8383.81,9137.41,21800],["2022-01-18",9137.41,9231.61,8383.81,8383.81,64000],["2022-01-19",8572.21,9137.41,8572.21,8666.41,29000],["2022-01-20",8854.81,9137.41,8760.61,9137.41,6800],["2022-01-21",8854.81,8854.81,8666.41,8854.81,20200],["2022-01-24",8854.81,8854.81,8572.21,8572.21,10400],["2022-01-25",8949.01,8949.01,8666.41,8854.81,1600],["2022-01-26",8666.41,8854.81,8478.01,8478.01,10600],["2022-01-27",8760.61,8760.61,8478.01,8478.01,21900],["2022-01-28",8478.01,8949.01,8195.41,8383.81,45300],["2022-02-07",9231.61,9231.61,8666.41,8949.01,35200],["2022-02-08",9137.41,9137.41,8760.61,8854.81,15900],["2022-02-09",8760.61,8949.01,8760.61,8949.01,23500],["2022-02-10",9137.41,9325.81,8854.81,9137.41,46300],["2022-02-11",9137.41,9325.81,9043.21,9137.41,26700],["2022-02-14",9231.61,9985.21,9231.61,9702.61,87800],["2022-02-15",9891.01,9891.01,9420.01,9608.41,24700],["2022-02-16",9702.61,9702.61,9231.61,9325.81,32600],["2022-02-17",9702.61,9702.61,9137.41,9325.81,27300],["2022-02-18",9325.81,9325.81,9043.21,9231.61,26800],["2022-02-21",9231.61,9796.81,9231.61,9608.41,36800],["2022-02-22",9514.21,9702.61,9325.81,9420.01,29400],["2022-02-23",9420.01,9985.21,9420.01,9796.81,208300],["2022-02-24",9985.21,11304.01,9985.21,11304.01,469100],["2022-02-25",11209.81,11775.01,9891.01,11021.41,176400],["2022-02-28",10927.21,11492.41,10456.21,10833.01,104500],["2022-03-01",10833.01,11304.01,10362.01,10738.81,158500],["2022-03-02",10738.81,11492.41,10738.81,11398.21,272000],["2022-03-03",11398.21,12999.61,11398.21,12999.61,363700],["2022-03-04",13376.41,14601.01,13376.41,14224.21,405600],["2022-03-07",14506.81,16390.81,14318.41,16390.81,318100],["2022-03-08",16390.81,18180.61,16390.81,18180.61,508100],["2022-03-09",18840.01,20629.82,18557.41,20629.82,209500],["2022-03-10",21854.42,23550.02,17615.41,19311.01,672000],["2022-03-11",19311.01,19311.01,16485.01,16767.61,477800],["2022-03-14",16956.01,16956.01,14506.81,15260.41,332000],["2022-03-15",14883.61,17144.41,12811.21,17144.41,498500],["2022-03-16",16202.41,16202.41,14977.81,16202.41,95400],["2022-03-17",16202.41,18086.41,16014.01,16579.21,223800],["2022-03-18",16767.61,18463.21,16579.21,17050.21,348100],["2022-03-21",17050.21,17615.41,15543.01,16579.21,188600],["2022-03-22",16579.21,17709.61,16579.21,17709.61,311400],["2022-03-23",17709.61,17709.61,16767.61,16861.81,108300],["2022-03-24",17521.21,18369.01,17238.61,17803.81,222000],["2022-03-25",17709.61,17709.61,16108.21,16767.61,308900],["2022-03-28",16767.61,16861.81,16108.21,16673.41,129600],["2022-03-29",16767.61,17709.61,14130.01,16956.01,210600],["2022-03-30",16767.61,16956.01,15919.81,16014.01,98400],["2022-03-31",16673.41,16673.41,14977.81,15260.41,93100],["2022-04-01",14789.41,15072.01,13941.61,14224.21,185300],["2022-04-04",14224.21,15448.81,14224.21,14789.41,52300],["2022-04-05",15260.41,15260.41,14506.81,14789.41,37100],["2022-04-06",14695.21,14695.21,13659.01,14130.01,42400],["2022-04-07",14130.01,14130.01,13188.01,13847.41,73900],["2022-04-08",13753.21,13753.21,12999.61,13093.81,53400],["2022-04-12",13188.01,13188.01,11775.01,11963.41,93800],["2022-04-13",12151.81,13188.01,12151.81,12811.21,58400],["2022-04-14",13188.01,14506.81,12999.61,13847.41,66800],["2022-04-15",13847.41,14412.61,13376.41,13376.41,49100],["2022-04-18",13847.41,14035.81,12434.41,12434.41,50700],["2022-04-19",12434.41,13376.41,12246.01,12528.61,40800],["2022-04-20",11869.21,12151.81,11115.61,11492.41,95700],["2022-04-21",11492.41,11492.41,9891.01,9891.01,104700],["2022-04-22",9608.41,10833.01,9608.41,10362.01,66700],["2022-04-25",10456.21,10456.21,9137.41,9137.41,39200],["2022-04-26",9137.41,10267.81,8666.41,9891.01,67200],["2022-04-27",10644.61,10644.61,9420.01,9608.41,28700],["2022-04-28",9891.01,10456.21,9702.61,9891.01,25900],["2022-04-29",9891.01,10644.61,9514.21,10173.61,59500],["2022-05-04",10267.81,10833.01,10173.61,10644.61,56900],["2022-05-05",11115.61,11775.01,10927.21,11209.81,38100],["2022-05-06",10833.01,10927.21,9985.21,10173.61,38300],["2022-05-09",10079.41,10550.41,9702.61,9796.81,48000],["2022-05-10",8478.01,10550.41,8478.01,10362.01,48200],["2022-05-11",10362.01,10833.01,9891.01,10456.21,16900],["2022-05-12",9985.21,10362.01,8949.01,9420.01,31700],["2022-05-13",9608.41,9608.41,8383.81,8854.81,100500],["2022-05-16",9420.01,9608.41,9043.21,9137.41,17600],["2022-05-17",9608.41,10362.01,9514.21,10173.61,68900],["2022-05-18",10173.61,10833.01,9796.81,9796.81,51500],["2022-05-19",9043.21,10173.61,8949.01,10173.61,28600],["2022-05-20",9796.81,10173.61,9608.41,9985.21,41600],["2022-05-23",9796.81,10079.41,9608.41,9702.61,63600],["2022-05-24",9891.01,9891.01,9514.21,9514.21,19000],["2022-05-25",9985.21,9985.21,9420.01,9891.01,100500],["2022-05-26",9702.61,9702.61,9420.01,9608.41,44300],["2022-05-27",9608.41,9891.01,9325.81,9796.81,93400],["2022-05-30",9796.81,11021.41,9702.61,11021.41,147500],["2022-05-31",12151.81,12151.81,11115.61,11775.01,136800],["2022-06-01",11775.01,11775.01,10833.01,11680.81,137400],["2022-06-02",11680.81,11680.81,10644.61,10644.61,101800],["2022-06-03",11021.41,11115.61,10644.61,10833.01,76700],["2022-06-06",11115.61,12151.81,11115.61,11398.21,114600],["2022-06-07",11398.21,11680.81,10456.21,11021.41,80000],["2022-06-08",10927.21,11586.61,10927.21,11304.01,75800],["2022-06-09",11680.81,11680.81,11021.41,11209.81,53200],["2022-06-10",11021.41,11209.81,10267.81,10550.41,88300],["2022-06-13",9891.01,10362.01,9231.61,9514.21,92300],["2022-06-14",9514.21,10267.81,9514.21,9514.21,90300],["2022-06-15",9796.81,10173.61,9420.01,9796.81,28400],["2022-06-16",9702.61,10173.61,9514.21,9514.21,37600],["2022-06-17",9420.01,9514.21,8760.61,9325.81,38500],["2022-06-20",8949.01,9231.61,8195.41,8195.41,70400],["2022-06-21",7536.01,8478.01,7536.01,8007.01,31400],["2022-06-22",8007.01,8854.81,8007.01,8101.21,24500],["2022-06-23",8101.21,8666.41,7630.21,8478.01,30800],["2022-06-24",8289.61,8760.61,8289.61,8289.61,6800],["2022-06-27",8383.81,8478.01,8101.21,8289.61,31600],["2022-06-28",8383.81,8478.01,8383.81,8478.01,21900],["2022-06-29",8383.81,8383.81,8101.21,8383.81,11300],["2022-06-30",8195.41,8478.01,8007.01,8289.61,16100],["2022-07-01",7912.81,8007.01,7724.41,8007.01,18100],["2022-07-04",8007.01,8101.21,7536.01,8007.01,14600],["2022-07-05",8101.21,8101.21,7818.61,7818.61,3500],["2022-07-06",7536.01,7912.81,7536.01,7912.81,26200],["2022-07-07",7347.61,7724.41,7347.61,7630.21,9700],["2022-07-08",7724.41,8101.21,7724.41,7818.61,2100],["2022-07-11",7818.61,7818.61,7536.01,7724.41,19100],["2022-07-12",7630.21,7724.41,7536.01,7724.41,8600],["2022-07-13",7724.41,7818.61,7536.01,7630.21,13400],["2022-07-14",7630.21,7818.61,7630.21,7724.41,12200],["2022-07-15",7536.01,7724.41,7536.01,7630.21,9200],["2022-07-18",7818.61,7818.61,7630.21,7818.61,19700],["2022-07-19",8007.01,8195.41,8007.01,8101.21,19200],["2022-07-20",8101.21,8101.21,8007.01,8101.21,15000],["2022-07-21",8007.01,8007.01,7912.81,7912.81,7400],["2022-07-22",7630.21,8007.01,7630.21,7818.61,12200],["2022-07-25",7818.61,7818.61,7630.21,7818.61,6000],["2022-07-26",7724.41,7912.81,7724.41,7912.81,18900],["2022-07-27",7347.61,7724.41,6688.21,7536.01,17500],["2022-07-28",7536.01,7818.61,7536.01,7818.61,8600],["2022-07-29",7630.21,7724.41,7630.21,7724.41,5500],["2022-08-01",7536.01,8007.01,7536.01,7724.41,19500],["2022-08-02",7724.41,8007.01,7724.41,8007.01,87000],["2022-08-03",8101.21,8383.81,8101.21,8195.41,19300],["2022-08-04",8383.81,8478.01,8195.41,8195.41,36800],["2022-08-05",8007.01,8478.01,8007.01,8289.61,24500],["2022-08-08",8007.01,8289.61,8007.01,8289.61,15100],["2022-08-09",8478.01,9420.01,8478.01,9420.01,206600],["2022-08-10",9702.61,10079.41,9420.01,9608.41,69400],["2022-08-11",9796.81,9796.81,9231.61,9231.61,18200],["2022-08-12",8949.01,9137.41,8572.21,9137.41,115900],["2022-08-15",9137.41,9137.41,8666.41,8760.61,34800],["2022-08-16",9137.41,9137.41,8760.61,8854.81,9000],["2022-08-17",8949.01,9514.21,8854.81,8854.81,59100],["2022-08-18",9043.21,9043.21,8478.01,8666.41,13800],["2022-08-19",8760.61,8949.01,8478.01,8478.01,53900],["2022-08-22",8478.01,8760.61,8101.21,8666.41,5000],["2022-08-23",8478.01,9420.01,8478.01,9231.61,101800],["2022-08-24",9137.41,9796.81,9137.41,9325.81,75400],["2022-08-25",9702.61,9702.61,9325.81,9325.81,41900],["2022-08-26",9137.41,9137.41,8760.61,8760.61,68200],["2022-08-29",8760.61,9137.41,8572.21,9137.41,31100],["2022-08-30",9137.41,9420.01,8949.01,9137.41,23600],["2022-08-31",9231.61,9231.61,8572.21,9043.21,10600],["2022-09-05",8760.61,9043.21,8572.21,8949.01,27700],["2022-09-06",9043.21,9043.21,8478.01,8760.61,57500],["2022-09-07",8478.01,8666.41,8289.61,8289.61,45900],["2022-09-08",8478.01,8572.21,8101.21,8101.21,50700],["2022-09-09",8478.01,8760.61,8101.21,8289.61,41900],["2022-09-12",8195.41,8760.61,8195.41,8666.41,27300],["2022-09-13",8478.01,8478.01,8289.61,8289.61,3100],["2022-09-14",8195.41,8478.01,8195.41,8383.81,13200],["2022-09-15",8478.01,8572.21,8289.61,8383.81,20000],["2022-09-16",8383.81,8478.01,8195.41,8195.41,15700],["2022-09-19",8478.01,8478.01,7912.81,8007.01,21900],["2022-09-20",7912.81,7912.81,7536.01,7912.81,22800],["2022-09-21",7912.81,8101.21,7724.41,8101.21,8000],["2022-09-22",7912.81,7912.81,7630.21,7724.41,6200],["2022-09-23",7818.61,8195.41,7630.21,7818.61,14100],["2022-09-26",7818.61,7818.61,7441.81,7818.61,26400],["2022-09-27",7630.21,7630.21,7347.61,7441.81,14000],["2022-09-28",7159.21,7536.01,7065.01,7347.61,27600],["2022-09-29",7536.01,7536.01,7159.21,7159.21,7800],["2022-09-30",7159.21,7253.41,6876.61,7253.41,15100],["2022-10-03",7159.21,7347.61,6970.81,6970.81,9800],["2022-10-04",7159.21,7159.21,6688.21,6782.41,11500],["2022-10-05",7159.21,7253.41,6970.81,7253.41,4500],["2022-10-06",7253.41,7347.61,6876.61,6970.81,9100],["2022-10-07",6970.81,6970.81,6782.41,6782.41,6400],["2022-10-10",6876.61,7065.01,6782.41,7065.01,13100],["2022-10-11",6876.61,6970.81,6123.0,6499.8,9700],["2022-10-12",6688.21,6688.21,6311.4,6499.8,17000],["2022-10-13",6594.01,6594.01,6405.6,6405.6,1500],["2022-10-14",6782.41,6782.41,6594.01,6782.41,10300],["2022-10-17",6217.2,7065.01,6217.2,6970.81,1200],["2022-10-18",7159.21,7159.21,6876.61,6876.61,3300],["2022-10-19",7065.01,7065.01,7065.01,7065.01,1000],["2022-10-20",6970.81,6970.81,6499.8,6499.8,6400],["2022-10-21",6594.01,6594.01,6311.4,6311.4,2500],["2022-10-24",6311.4,6311.4,5840.4,5840.4,2500],["2022-10-25",6123.0,6217.2,5934.6,6217.2,4700],["2022-10-26",6499.8,6594.01,6311.4,6311.4,14000],["2022-10-27",6499.8,6499.8,5934.6,6499.8,8200],["2022-10-28",6311.4,6311.4,6123.0,6311.4,6200],["2022-10-31",6311.4,6311.4,6028.8,6028.8,8800],["2022-11-01",6028.8,6217.2,5934.6,6123.0,2300],["2022-11-02",6123.0,6217.2,6123.0,6123.0,1200],["2022-11-03",6028.8,6123.0,5934.6,5934.6,4700],["2022-11-04",5934.6,5934.6,5369.4,5652.0,13300],["2022-11-07",5652.0,5652.0,5181.0,5181.0,3000],["2022-11-08",5086.8,5086.8,4710.0,4898.4,13400],["2022-11-09",4804.2,4804.2,4804.2,4804.2,29200],["2022-11-10",4804.2,4804.2,4239.0,4239.0,10100],["2022-11-11",4050.6,4804.2,4050.6,4710.0,15300],["2022-11-14",4427.4,4427.4,4427.4,4427.4,400],["2022-11-15",3768.0,3768.0,3768.0,3768.0,26500],["2022-11-16",4050.6,4050.6,3202.8,3956.4,23100],["2022-11-17",4050.6,4050.6,4050.6,4050.6,27900],["2022-11-18",4050.6,4050.6,3768.0,3956.4,13100],["2022-11-21",3956.4,4144.8,3956.4,4144.8,6500],["2022-11-22",4333.2,4615.8,4144.8,4427.4,31000],["2022-11-23",4710.0,4710.0,4333.2,4333.2,14900],["2022-11-24",4521.6,4521.6,4239.0,4239.0,12100],["2022-11-25",4427.4,4427.4,4239.0,4333.2,18600],["2022-11-28",4333.2,4710.0,4333.2,4521.6,60000],["2022-11-29",4710.0,4804.2,4615.8,4710.0,23900],["2022-11-30",4427.4,4804.2,4427.4,4804.2,15600],["2022-12-01",5275.2,5369.4,5181.0,5369.4,55400],["2022-12-02",5652.0,5652.0,5086.8,5652.0,40200],["2022-12-05",5840.4,6123.0,5652.0,5652.0,24800],["2022-12-06",5652.0,5652.0,4898.4,5275.2,99900],["2022-12-07",5181.0,5652.0,4804.2,5652.0,22900],["2022-12-08",5840.4,5934.6,4804.2,5086.8,18400],["2022-12-09",5181.0,5463.6,4804.2,4992.6,23800],["2022-12-12",5086.8,5275.2,4804.2,4804.2,19100],["2022-12-13",4898.4,4992.6,4710.0,4992.6,7000],["2022-12-14",4992.6,5181.0,4804.2,4898.4,13700],["2022-12-15",4898.4,4992.6,4898.4,4992.6,2500],["2022-12-16",4992.6,4992.6,4804.2,4898.4,9600],["2022-12-19",4898.4,4992.6,4710.0,4710.0,17100],["2022-12-20",4615.8,4615.8,4144.8,4615.8,31500],["2022-12-21",4710.0,4710.0,3956.4,4333.2,19200],["2022-12-22",4615.8,4615.8,4333.2,4427.4,3500],["2022-12-23",4615.8,4615.8,4239.0,4521.6,7800],["2022-12-26",4333.2,4615.8,4144.8,4615.8,6400],["2022-12-27",4521.6,4521.6,4333.2,4333.2,3100],["2022-12-28",4521.6,4615.8,4521.6,4615.8,800],["2022-12-29",4521.6,4521.6,4333.2,4521.6,12500],["2022-12-30",4710.0,4710.0,4333.2,4615.8,7200],["2023-01-03",4239.0,4710.0,4239.0,4521.6,26100],["2023-01-04",4710.0,4710.0,4427.4,4521.6,9800],["2023-01-05",4615.8,4615.8,4427.4,4521.6,7900],["2023-01-06",4615.8,4615.8,4427.4,4427.4,6900],["2023-01-09",4427.4,4521.6,4427.4,4427.4,4200],["2023-01-10",4521.6,4521.6,4333.2,4521.6,5800],["2023-01-11",4521.6,4521.6,4427.4,4521.6,4900],["2023-01-12",4521.6,4710.0,4521.6,4521.6,7200],["2023-01-13",4710.0,4710.0,4427.4,4615.8,17000],["2023-01-16",4710.0,4710.0,4615.8,4615.8,17600],["2023-01-17",4710.0,4710.0,4427.4,4615.8,1000],["2023-01-18",5275.2,5275.2,4710.0,4898.4,5800],["2023-01-19",4898.4,5086.8,4804.2,4992.6,12300],["2023-01-27",5463.6,5463.6,5086.8,5181.0,2800],["2023-01-30",5463.6,5463.6,5181.0,5275.2,28000],["2023-01-31",5181.0,5275.2,5181.0,5181.0,12000],["2023-02-01",5181.0,5181.0,4898.4,4992.6,11600],["2023-02-02",4898.4,5086.8,4804.2,4898.4,3800],["2023-02-03",4615.8,5086.8,4615.8,4898.4,7200],["2023-02-06",4898.4,4992.6,4898.4,4992.6,2400],["2023-02-07",4992.6,4992.6,4898.4,4898.4,11200],["2023-02-08",5086.8,5181.0,4898.4,4992.6,5000],["2023-02-09",5181.0,5181.0,4804.2,5086.8,2100],["2023-02-10",4898.4,4898.4,4898.4,4898.4,5700],["2023-02-13",4898.4,4898.4,4804.2,4804.2,2200],["2023-02-14",4898.4,4898.4,4710.0,4710.0,7400],["2023-02-15",4804.2,4804.2,4804.2,4804.2,1300],["2023-02-16",4710.0,4992.6,4615.8,4992.6,6900],["2023-02-17",4992.6,4992.6,4898.4,4992.6,4000],["2023-02-20",4992.6,4992.6,4804.2,4992.6,11000],["2023-02-21",5086.8,5086.8,4898.4,4992.6,8400],["2023-02-22",4992.6,5463.6,4992.6,5181.0,30900],["2023-02-23",5086.8,5086.8,5086.8,5086.8,300],["2023-02-24",4898.4,5086.8,4427.4,5086.8,5800],["2023-02-27",4804.2,4804.2,4804.2,4804.2,9300],["2023-02-28",4804.2,4804.2,4804.2,4804.2,3300],["2023-03-01",4804.2,4898.4,4804.2,4898.4,3700],["2023-03-02",4898.4,4992.6,4804.2,4898.4,17200],["2023-03-03",4898.4,4898.4,4615.8,4898.4,17200],["2023-03-06",4710.0,4804.2,4615.8,4804.2,18400],["2023-03-07",4804.2,4804.2,4804.2,4804.2,900],["2023-03-08",4710.0,4898.4,4710.0,4898.4,2900],["2023-03-09",4804.2,4804.2,4804.2,4804.2,13100],["2023-03-10",4804.2,4804.2,4804.2,4804.2,2200],["2023-03-13",4710.0,4804.2,4521.6,4804.2,1700],["2023-03-14",4804.2,4804.2,4710.0,4804.2,4000],["2023-03-15",4804.2,4804.2,4710.0,4804.2,10000],["2023-03-16",4804.2,4804.2,4710.0,4710.0,1300],["2023-03-17",4804.2,4804.2,4615.8,4710.0,6100],["2023-03-20",4710.0,4710.0,4521.6,4521.6,9900],["2023-03-21",4615.8,4615.8,4521.6,4521.6,4200],["2023-03-22",4615.8,4615.8,4521.6,4615.8,3000],["2023-03-23",4521.6,4521.6,4521.6,4521.6,3700],["2023-03-24",4615.8,4710.0,4521.6,4710.0,13900],["2023-03-27",4521.6,4615.8,4521.6,4521.6,7100],["2023-03-28",4521.6,4615.8,4521.6,4521.6,20400],["2023-03-29",4521.6,4521.6,4427.4,4427.4,8900],["2023-03-30",4427.4,4521.6,4427.4,4521.6,9700],["2023-03-31",4521.6,4615.8,4521.6,4615.8,7500],["2023-04-03",4615.8,4615.8,4615.8,4615.8,18600],["2023-04-04",4710.0,4710.0,4521.6,4521.6,48700],["2023-04-05",4710.0,4710.0,4615.8,4615.8,11900],["2023-04-06",4615.8,4615.8,4615.8,4615.8,38000],["2023-04-07",4615.8,4615.8,4615.8,4615.8,900],["2023-04-10",4710.0,4710.0,4521.6,4615.8,5100],["2023-04-11",4615.8,4615.8,4427.4,4521.6,50500],["2023-04-12",4521.6,4615.8,4427.4,4615.8,45700],["2023-04-13",4615.8,4710.0,4521.6,4615.8,60000],["2023-04-14",4615.8,4615.8,4427.4,4427.4,8500],["2023-04-17",4521.6,4521.6,4427.4,4521.6,5500],["2023-04-18",4521.6,4521.6,4427.4,4521.6,15000],["2023-04-19",4427.4,4427.4,4427.4,4427.4,6900],["2023-04-20",4427.4,4427.4,4333.2,4427.4,8900],["2023-04-21",4427.4,4427.4,4333.2,4333.2,10700],["2023-04-24",4333.2,4427.4,4239.0,4333.2,9300],["2023-04-25",4427.4,4427.4,4333.2,4333.2,5100],["2023-04-26",4427.4,4427.4,4333.2,4333.2,12400],["2023-04-27",4333.2,4427.4,4333.2,4427.4,17700],["2023-04-28",4427.4,4427.4,4333.2,4427.4,18200],["2023-05-04",4427.4,4427.4,4427.4,4427.4,1100],["2023-05-05",4333.2,4333.2,4333.2,4333.2,3000],["2023-05-08",4427.4,4427.4,4333.2,4427.4,16000],["2023-05-09",4427.4,4615.8,4427.4,4615.8,21000],["2023-05-10",4521.6,4521.6,4427.4,4521.6,23500],["2023-05-11",4521.6,4615.8,4427.4,4615.8,9400],["2023-05-12",4427.4,4521.6,4427.4,4427.4,4400],["2023-05-15",4615.8,4615.8,4521.6,4521.6,13100],["2023-05-16",4615.8,4710.0,4521.6,4521.6,22900],["2023-05-17",4615.8,4710.0,4615.8,4615.8,15100],["2023-05-18",4521.6,4521.6,4521.6,4521.6,3000],["2023-05-19",4521.6,4521.6,4427.4,4521.6,14900],["2023-05-22",4615.8,4992.6,4615.8,4710.0,29200],["2023-05-23",4710.0,4898.4,4710.0,4804.2,15100],["2023-05-24",4710.0,4804.2,4710.0,4710.0,11800],["2023-05-25",4615.8,4710.0,4615.8,4710.0,25200],["2023-05-26",4804.2,4898.4,4710.0,4898.4,49200],["2023-05-29",4898.4,5086.8,4898.4,5086.8,46200],["2023-05-30",4992.6,5181.0,4804.2,5181.0,90500],["2023-05-31",5181.0,5840.4,5181.0,5840.4,243000],["2023-06-01",5934.6,6499.8,5652.0,6311.4,94600],["2023-06-02",6405.6,6405.6,5369.4,5652.0,201000],["2023-06-05",5934.6,5934.6,5557.8,5840.4,91300],["2023-06-06",5746.2,5934.6,5652.0,5934.6,79500],["2023-06-07",5934.6,5934.6,5746.2,5840.4,64200],["2023-06-08",6123.0,6311.4,5840.4,5840.4,61100],["2023-06-09",5934.6,5934.6,5557.8,5746.2,66200],["2023-06-12",5840.4,5840.4,5746.2,5840.4,38100],["2023-06-13",5840.4,6594.01,5840.4,6594.01,234000],["2023-06-14",6594.01,6970.81,6217.2,6311.4,69300],["2023-06-15",6405.6,6405.6,5840.4,6123.0,73800],["2023-06-16",6028.8,6217.2,5840.4,6028.8,66500],["2023-06-19",6028.8,6028.8,5746.2,5934.6,24500],["2023-06-20",5746.2,6123.0,5746.2,6028.8,24900],["2023-06-21",5934.6,6217.2,5934.6,6217.2,18100],["2023-06-22",6028.8,6123.0,6028.8,6028.8,36400],["2023-06-23",6028.8,6028.8,5840.4,5934.6,36400],["2023-06-26",5934.6,5934.6,5746.2,5746.2,19600],["2023-06-27",5746.2,5934.6,5746.2,5840.4,55900],["2023-06-28",5746.2,5934.6,5746.2,5840.4,8700],["2023-06-29",5840.4,5840.4,5652.0,5652.0,31500],["2023-06-30",5840.4,5840.4,5557.8,5652.0,19600],["2023-07-03",5652.0,5746.2,5652.0,5746.2,9400],["2023-07-04",5746.2,5934.6,5652.0,5934.6,80400],["2023-07-05",5934.6,6028.8,5840.4,6028.8,48600],["2023-07-06",5840.4,5934.6,5652.0,5746.2,21900],["2023-07-07",5652.0,5746.2,5652.0,5652.0,37800],["2023-07-10",5840.4,5934.6,5746.2,5934.6,46000],["2023-07-11",5840.4,5934.6,5840.4,5840.4,14000],["2023-07-12",5934.6,6028.8,5840.4,5840.4,31600],["2023-07-13",6028.8,6028.8,5840.4,5934.6,38700],["2023-07-14",5934.6,5934.6,5746.2,5840.4,22500],["2023-07-17",5840.4,5934.6,5746.2,5840.4,52200],["2023-07-18",5840.4,5934.6,5840.4,5934.6,44200],["2023-07-19",5840.4,6217.2,5840.4,6028.8,112800],["2023-07-20",6123.0,6123.0,5840.4,6123.0,28800],["2023-07-21",6028.8,6123.0,6028.8,6123.0,19300],["2023-07-24",6311.4,6311.4,5934.6,5934.6,33400],["2023-07-25",6028.8,6217.2,6028.8,6028.8,28300],["2023-07-26",6028.8,6123.0,5934.6,5934.6,16800],["2023-07-27",6028.8,6028.8,5840.4,5840.4,29500],["2023-07-28",5746.2,6028.8,5746.2,5934.6,22600],["2023-07-31",5934.6,5934.6,5840.4,5934.6,20500],["2023-08-01",5840.4,6028.8,5840.4,5934.6,64500],["2023-08-02",5840.4,6028.8,5840.4,5934.6,22000],["2023-08-03",5934.6,5934.6,5840.4,5934.6,24100],["2023-08-04",5934.6,6028.8,5840.4,5934.6,16000],["2023-08-07",5934.6,6028.8,5934.6,6028.8,48100],["2023-08-08",6028.8,6217.2,6028.8,6123.0,75300],["2023-08-09",6123.0,6594.01,6123.0,6405.6,98200],["2023-08-10",6405.6,6782.41,6217.2,6405.6,85600],["2023-08-11",6217.2,6405.6,6123.0,6311.4,55200],["2023-08-14",6594.01,6594.01,6123.0,6311.4,38500],["2023-08-15",6311.4,6311.4,6123.0,6217.2,12300],["2023-08-16",6123.0,6405.6,6123.0,6311.4,51900],["2023-08-17",6123.0,6311.4,6123.0,6123.0,18100],["2023-08-18",6028.8,6028.8,5652.0,5652.0,34300],["2023-08-21",5463.6,5746.2,5369.4,5746.2,14100],["2023-08-22",5652.0,5652.0,5369.4,5652.0,28200],["2023-08-23",5652.0,5652.0,5557.8,5557.8,9900],["2023-08-24",5463.6,5652.0,5463.6,5652.0,9700],["2023-08-25",5557.8,5652.0,5557.8,5652.0,20600],["2023-08-28",5652.0,5746.2,5557.8,5746.2,6100],["2023-08-29",5746.2,5840.4,5652.0,5840.4,30000],["2023-08-30",5840.4,6123.0,5652.0,5746.2,67300],["2023-08-31",5840.4,6028.8,5840.4,5840.4,10300],["2023-09-05",5463.6,6028.8,5086.8,5746.2,12600],["2023-09-06",5840.4,6028.8,5840.4,6028.8,35000],["2023-09-07",6028.8,6028.8,5934.6,6028.8,15500],["2023-09-08",6028.8,6028.8,5934.6,5934.6,50900],["2023-09-11",5934.6,6028.8,5840.4,5840.4,33100],["2023-09-12",5840.4,5840.4,5840.4,5840.4,7300],["2023-09-13",5840.4,5934.6,5840.4,5840.4,32700],["2023-09-14",5840.4,5840.4,5746.2,5840.4,11700],["2023-09-15",5840.4,6123.0,5840.4,5934.6,54800],["2023-09-18",5934.6,5934.6,5746.2,5934.6,15200],["2023-09-19",5934.6,5934.6,5746.2,5934.6,30600],["2023-09-20",5934.6,5934.6,5746.2,5934.6,23300],["2023-09-21",5746.2,5840.4,5746.2,5840.4,3600],["2023-09-22",5840.4,5840.4,5652.0,5840.4,33200],["2023-09-25",5652.0,5934.6,5557.8,5652.0,47200],["2023-09-26",5746.2,5841.97,5650.43,5746.2,20100],["2023-09-27",5650.43,5746.2,5554.66,5746.2,11800],["2023-09-28",5841.97,5841.97,5746.2,5746.2,15500],["2023-09-29",5746.2,5746.2,5650.43,5650.43,12300],["2023-10-02",5746.2,5746.2,5554.66,5650.43,10000],["2023-10-03",5554.66,5650.43,5267.35,5554.66,22100],["2023-10-04",5075.81,5458.89,4980.04,5458.89,13300],["2023-10-05",5458.89,5458.89,5363.12,5363.12,19700],["2023-10-06",5363.12,5363.12,5267.35,5363.12,20300],["2023-10-09",5458.89,5554.66,5458.89,5554.66,15300],["2023-10-10",5554.66,5746.2,5554.66,5650.43,23200],["2023-10-11",5650.43,5841.97,5650.43,5746.2,10400],["2023-10-12",5841.97,5937.74,5746.2,5841.97,28800],["2023-10-13",5746.2,5841.97,5650.43,5746.2,26600],["2023-10-16",5746.2,5937.74,5650.43,5937.74,34800],["2023-10-17",5937.74,5937.74,5650.43,5841.97,24700],["2023-10-18",5841.97,5841.97,5554.66,5554.66,8000],["2023-10-19",5458.89,5650.43,5458.89,5458.89,7100],["2023-10-20",5363.12,5650.43,5363.12,5458.89,2800],["2023-10-23",5650.43,5650.43,5458.89,5554.66,6300],["2023-10-24",5554.66,5650.43,5554.66,5650.43,200],["2023-10-25",5650.43,5746.2,5554.66,5554.66,6600],["2023-10-26",5554.66,5554.66,5363.12,5363.12,3100],["2023-10-27",5458.89,5458.89,4980.04,5458.89,2200],["2023-10-30",5458.89,5458.89,5267.35,5363.12,600],["2023-10-31",5458.89,5458.89,4980.04,5363.12,3700],["2023-11-01",5363.12,5363.12,5267.35,5363.12,2900],["2023-11-02",5267.35,5458.89,5171.58,5363.12,7100],["2023-11-03",5458.89,5458.89,5267.35,5267.35,4800],["2023-11-06",5458.89,5458.89,5363.12,5363.12,2400],["2023-11-07",5458.89,5458.89,5363.12,5363.12,22900],["2023-11-08",5267.35,5458.89,5267.35,5458.89,4400],["2023-11-09",5458.89,5458.89,5363.12,5458.89,4700],["2023-11-10",5458.89,5554.66,5363.12,5363.12,10100],["2023-11-13",5363.12,5458.89,5363.12,5458.89,2900],["2023-11-14",5458.89,5458.89,5267.35,5363.12,3100],["2023-11-15",5458.89,5458.89,5267.35,5458.89,17600],["2023-11-16",5363.12,5363.12,5267.35,5267.35,3500],["2023-11-17",5458.89,5458.89,5171.58,5171.58,22300],["2023-11-20",5267.35,5363.12,5267.35,5363.12,3800],["2023-11-21",5267.35,5363.12,5267.35,5267.35,11100],["2023-11-22",5267.35,5363.12,5171.58,5267.35,6700],["2023-11-23",5363.12,5363.12,5171.58,5267.35,2200],["2023-11-24",5171.58,5267.35,5171.58,5171.58,19700],["2023-11-27",5363.12,5363.12,5171.58,5171.58,2300],["2023-11-28",5267.35,5267.35,5267.35,5267.35,100],["2023-11-29",5171.58,5363.12,5075.81,5363.12,29000],["2023-11-30",5171.58,5171.58,5171.58,5171.58,5900],["2023-12-01",5075.81,5171.58,4980.04,5171.58,3400],["2023-12-04",5171.58,5267.35,5171.58,5171.58,6700],["2023-12-05",5267.35,5267.35,5171.58,5267.35,8400],["2023-12-06",5267.35,5267.35,5075.81,5075.81,26800],["2023-12-07",5171.58,5171.58,5075.81,5171.58,3100],["2023-12-08",5171.58,5267.35,5075.81,5171.58,16900],["2023-12-11",5267.35,5267.35,5267.35,5267.35,100],["2023-12-12",5171.58,5267.35,5171.58,5171.58,13300],["2023-12-13",5171.58,5267.35,4980.04,4980.04,19100],["2023-12-14",5267.35,5363.12,5171.58,5363.12,23000],["2023-12-15",5267.35,5363.12,5267.35,5267.35,1600],["2023-12-18",5171.58,5267.35,5171.58,5267.35,200],["2023-12-19",5363.12,5363.12,4788.5,4788.5,1700],["2023-12-20",4884.27,5267.35,4884.27,5267.35,400],["2023-12-21",5171.58,5171.58,5075.81,5171.58,1100],["2023-12-22",5171.58,5171.58,5075.81,5171.58,2900],["2023-12-25",5267.35,5267.35,5075.81,5171.58,700],["2023-12-26",5267.35,5267.35,5075.81,5267.35,3200],["2023-12-27",5267.35,5267.35,5075.81,5171.58,7000],["2023-12-28",5075.81,5171.58,5075.81,5171.58,8100],["2023-12-29",5075.81,5171.58,4980.04,4980.04,6100],["2024-01-02",4980.04,5171.58,4884.27,4980.04,18700],["2024-01-03",5075.81,5075.81,5075.81,5075.81,700],["2024-01-04",5171.58,5171.58,5075.81,5075.81,21800],["2024-01-05",5171.58,5171.58,5075.81,5075.81,1200],["2024-01-08",5075.81,5075.81,4980.04,5075.81,6600],["2024-01-09",5075.81,5171.58,5075.81,5171.58,500],["2024-01-10",5075.81,5171.58,5075.81,5075.81,1000],["2024-01-11",4980.04,5075.81,4980.04,5075.81,4700],["2024-01-12",5171.58,5171.58,4980.04,5075.81,2700],["2024-01-15",4980.04,4980.04,4884.27,4884.27,5900],["2024-01-16",4980.04,4980.04,4884.27,4980.04,1500],["2024-01-17",5075.81,5075.81,4980.04,4980.04,8500],["2024-01-18",4980.04,4980.04,4884.27,4980.04,9200],["2024-01-19",4980.04,5075.81,4884.27,5075.81,27400],["2024-01-22",4980.04,4980.04,4884.27,4980.04,10200],["2024-01-23",4884.27,4980.04,4884.27,4980.04,3000],["2024-01-24",4884.27,5075.81,4884.27,5075.81,3300],["2024-01-25",5075.81,5075.81,4980.04,4980.04,14200],["2024-01-26",5075.81,5075.81,4980.04,4980.04,7300],["2024-01-29",5075.81,5075.81,5075.81,5075.81,500],["2024-01-30",5075.81,5075.81,4980.04,4980.04,2200],["2024-01-31",4980.04,4980.04,4884.27,4980.04,14800],["2024-02-01",5075.81,5075.81,4980.04,4980.04,2800],["2024-02-02",5075.81,5075.81,4980.04,4980.04,5400],["2024-02-05",4980.04,4980.04,4980.04,4980.04,100],["2024-02-06",4980.04,4980.04,4980.04,4980.04,0],["2024-02-07",4980.04,4980.04,4884.27,4980.04,3400],["2024-02-15",4980.04,4980.04,4980.04,4980.04,4300],["2024-02-16",4980.04,4980.04,4980.04,4980.04,1400],["2024-02-19",4980.04,5075.81,4980.04,5075.81,8800],["2024-02-20",5075.81,5075.81,4980.04,5075.81,7600],["2024-02-21",5075.81,5075.81,4980.04,4980.04,7100],["2024-02-22",5075.81,5075.81,5075.81,5075.81,1000],["2024-02-23",5075.81,5075.81,4980.04,4980.04,13900],["2024-02-26",5075.81,5075.81,5075.81,5075.81,5700],["2024-02-27",5075.81,5075.81,5075.81,5075.81,600],["2024-02-28",5075.81,5171.58,5075.81,5075.81,16900],["2024-02-29",5075.81,5171.58,5075.81,5075.81,3300],["2024-03-01",5075.81,5363.12,5075.81,5363.12,12000],["2024-03-04",5363.12,5363.12,5171.58,5267.35,8700],["2024-03-05",5171.58,5458.89,5171.58,5458.89,8500],["2024-03-06",5363.12,5458.89,5075.81,5458.89,6200],["2024-03-07",5363.12,5363.12,5267.35,5363.12,3200],["2024-03-08",5363.12,5458.89,5171.58,5458.89,17600],["2024-03-11",5363.12,5363.12,4788.5,5267.35,6500],["2024-03-12",5075.81,5171.58,4884.27,4980.04,8200],["2024-03-13",5267.35,5363.12,5171.58,5363.12,14300],["2024-03-14",5267.35,5458.89,5267.35,5363.12,23900],["2024-03-15",5267.35,5267.35,5171.58,5267.35,15800],["2024-03-18",5171.58,5363.12,5075.81,5363.12,5400],["2024-03-19",5171.58,5267.35,5171.58,5267.35,7100],["2024-03-20",5267.35,5267.35,5171.58,5267.35,7300],["2024-03-21",5363.12,5363.12,5171.58,5171.58,4300],["2024-03-22",5171.58,5363.12,5075.81,5363.12,12900],["2024-03-25",5363.12,5363.12,5075.81,5267.35,13500],["2024-03-26",5267.35,5363.12,5171.58,5363.12,13500],["2024-03-27",5171.58,5267.35,5171.58,5267.35,600],["2024-03-28",5171.58,5171.58,5171.58,5171.58,1400],["2024-03-29",5267.35,5363.12,5171.58,5363.12,19500],["2024-04-01",5267.35,5267.35,5171.58,5267.35,7300],["2024-04-02",5267.35,5363.12,5267.35,5363.12,20100],["2024-04-03",5363.12,5841.97,5363.12,5650.43,89900],["2024-04-04",5650.43,5650.43,5554.66,5554.66,5600],["2024-04-05",5458.89,5937.74,5458.89,5841.97,69200],["2024-04-08",5746.2,5746.2,5363.12,5746.2,32000],["2024-04-09",5267.35,5746.2,5267.35,5746.2,7000],["2024-04-10",5650.43,5746.2,5458.89,5650.43,13100],["2024-04-11",5554.66,5650.43,5458.89,5650.43,800],["2024-04-12",5554.66,5746.2,5554.66,5650.43,2700],["2024-04-15",5458.89,5554.66,5075.81,5363.12,23300],["2024-04-16",5171.58,5363.12,5171.58,5363.12,17000],["2024-04-17",5267.35,5458.89,5171.58,5458.89,4600],["2024-04-19",5267.35,5267.35,4788.5,5171.58,3600],["2024-04-22",5171.58,5171.58,5171.58,5171.58,4300],["2024-04-23",5171.58,5171.58,5075.81,5075.81,1000],["2024-04-24",4884.27,5267.35,4884.27,5171.58,6400],["2024-04-25",5171.58,5363.12,5075.81,5267.35,10600],["2024-04-26",5171.58,5363.12,4980.04,5363.12,8200],["2024-05-02",5075.81,5267.35,5075.81,5267.35,800],["2024-05-03",5267.35,5363.12,5171.58,5363.12,1000],["2024-05-06",5363.12,5363.12,5267.35,5363.12,3200],["2024-05-07",5363.12,5458.89,5267.35,5458.89,32100],["2024-05-08",5363.12,5554.66,5363.12,5554.66,13600],["2024-05-09",5458.89,5458.89,5267.35,5458.89,36200],["2024-05-10",5267.35,5363.12,5171.58,5363.12,300],["2024-05-13",5267.35,5363.12,5267.35,5363.12,11800],["2024-05-14",5554.66,5554.66,5267.35,5554.66,7700],["2024-05-15",5458.89,5458.89,5363.12,5458.89,27300],["2024-05-16",5267.35,5650.43,5267.35,5650.43,5800],["2024-05-17",5650.43,5650.43,5267.35,5458.89,7600],["2024-05-20",5458.89,5458.89,5363.12,5363.12,5500],["2024-05-21",5363.12,5554.66,5267.35,5554.66,30700],["2024-05-22",5458.89,5650.43,5458.89,5650.43,61400],["2024-05-23",5650.43,6416.59,5650.43,6416.59,301500],["2024-05-24",6320.82,7086.99,6320.82,7086.99,303100],["2024-05-27",7565.84,7853.15,6129.28,7374.3,186700],["2024-05-28",7086.99,7086.99,6320.82,6895.45,143800],["2024-05-29",6703.91,6799.68,6225.05,6320.82,166300],["2024-05-30",6225.05,6703.91,6033.51,6703.91,119200],["2024-05-31",6512.36,6703.91,6225.05,6512.36,52300],["2024-06-03",6225.05,6512.36,6225.05,6512.36,93400],["2024-06-04",6416.59,6512.36,6225.05,6512.36,74200],["2024-06-05",6416.59,6416.59,6225.05,6416.59,31700],["2024-06-06",6320.82,7182.76,6320.82,7182.76,306700],["2024-06-07",7278.53,8140.46,7278.53,7948.92,195100],["2024-06-10",8140.46,8619.31,6799.68,7565.84,187900],["2024-06-11",7565.84,7565.84,6703.91,7086.99,96100],["2024-06-12",7086.99,7565.84,6991.22,7374.3,56400],["2024-06-13",7470.07,7565.84,6703.91,7374.3,175700],["2024-06-14",7374.3,7374.3,6703.91,6895.45,66300],["2024-06-17",6799.68,6895.45,6703.91,6703.91,71400],["2024-06-18",6799.68,6895.45,6799.68,6895.45,40200],["2024-06-19",6895.45,7278.53,6895.45,7278.53,119700],["2024-06-20",7278.53,7757.38,7278.53,7470.07,139100],["2024-06-21",7565.84,7948.92,7470.07,7853.15,141400],["2024-06-24",7853.15,8140.46,7086.99,7470.07,114800],["2024-06-25",7470.07,7470.07,6799.68,6895.45,45500],["2024-06-26",6991.22,7182.76,6703.91,7182.76,45200],["2024-06-27",6991.22,7182.76,6512.36,6991.22,69800],["2024-06-28",6991.22,6991.22,6416.59,6895.45,56700],["2024-07-01",6608.14,6703.91,6225.05,6703.91,29500],["2024-07-02",6703.91,6991.22,6703.91,6991.22,57100],["2024-07-03",7086.99,7086.99,6703.91,7086.99,41400],["2024-07-04",7086.99,7661.61,7086.99,7278.53,79200],["2024-07-05",7470.07,7565.84,6895.45,6895.45,51400],["2024-07-08",6991.22,7086.99,6895.45,7086.99,36000],["2024-07-09",6991.22,7948.92,6991.22,7948.92,403400],["2024-07-10",7661.61,8523.54,7661.61,7661.61,167800],["2024-07-11",7853.15,7853.15,7086.99,7278.53,228900],["2024-07-12",6703.91,7278.53,6703.91,7278.53,92000],["2024-07-15",7182.76,7470.07,7086.99,7470.07,127500],["2024-07-16",7565.84,8236.23,7470.07,7470.07,346500],["2024-07-17",8236.23,8236.23,6991.22,7086.99,161600],["2024-07-18",7374.3,7565.84,7086.99,7565.84,113700],["2024-07-19",7661.61,7661.61,7086.99,7086.99,90600],["2024-07-22",7278.53,7470.07,6895.45,6991.22,83700],["2024-07-23",6991.22,7182.76,6608.14,6703.91,97200],["2024-07-24",6703.91,6895.45,6225.05,6895.45,95200],["2024-07-25",6703.91,6799.68,6512.36,6799.68,41200],["2024-07-26",6703.91,7086.99,6703.91,7086.99,42600],["2024-07-29",7086.99,7182.76,6895.45,6895.45,30600],["2024-07-30",6895.45,6991.22,6799.68,6895.45,46200],["2024-07-31",6703.91,6895.45,6608.14,6703.91,35300],["2024-08-01",6895.45,7182.76,6608.14,6703.91,126100],["2024-08-02",6703.91,7661.61,6703.91,7278.53,159200],["2024-08-05",7182.76,7853.15,6991.22,7182.76,141500],["2024-08-06",7182.76,7470.07,7182.76,7470.07,48600],["2024-08-07",7565.84,7948.92,7374.3,7853.15,178700],["2024-08-08",7757.38,8523.54,7757.38,8140.46,201800],["2024-08-09",8427.77,8427.77,7757.38,7757.38,114100],["2024-08-12",7757.38,8044.69,7757.38,7853.15,69500],["2024-08-13",7853.15,7948.92,7661.61,7853.15,40300],["2024-08-14",7661.61,7853.15,7565.84,7661.61,103300],["2024-08-15",7565.84,7661.61,7470.07,7565.84,34300],["2024-08-16",7948.92,7948.92,7470.07,7757.38,95200],["2024-08-19",7565.84,8044.69,7565.84,8044.69,78800],["2024-08-20",7853.15,8332.0,7853.15,8044.69,75900],["2024-08-21",8140.46,8140.46,7948.92,8044.69,54200],["2024-08-22",8044.69,8044.69,7757.38,7948.92,71500],["2024-08-23",7757.38,7853.15,7565.84,7757.38,103400],["2024-08-26",7661.61,7757.38,7565.84,7661.61,26900],["2024-08-27",7661.61,7661.61,7565.84,7661.61,28500],["2024-08-28",7757.38,7757.38,7470.07,7565.84,39900],["2024-08-29",7661.61,7948.92,7565.84,7661.61,33900],["2024-08-30",7757.38,7757.38,7565.84,7661.61,23200],["2024-09-04",7565.84,7661.61,7565.84,7661.61,9200],["2024-09-05",7565.84,7565.84,7470.07,7470.07,21800],["2024-09-06",7470.07,7661.61,7374.3,7661.61,33600],["2024-09-09",7661.61,7661.61,7374.3,7565.84,8100],["2024-09-10",7470.07,7470.07,7278.53,7470.07,33800],["2024-09-11",7470.07,7470.07,7086.99,7278.53,44500],["2024-09-12",7374.3,7374.3,7182.76,7182.76,10000],["2024-09-13",7182.76,7182.76,6991.22,7086.99,37400],["2024-09-16",7182.76,7182.76,6895.45,6895.45,32600],["2024-09-17",6895.45,7086.99,6703.91,6895.45,68900],["2024-09-18",6895.45,7182.76,6895.45,7086.99,49000],["2024-09-19",7185.42,7185.42,6991.22,7088.32,21100],["2024-09-20",6991.22,7088.32,6797.01,7088.32,38000],["2024-09-23",7282.52,7379.62,6991.22,7088.32,16700],["2024-09-24",7088.32,7185.42,6991.22,7088.32,8000],["2024-09-25",7088.32,7088.32,6991.22,7088.32,22700],["2024-09-26",7088.32,7185.42,7088.32,7088.32,24900],["2024-09-27",6991.22,7088.32,6991.22,6991.22,18100],["2024-09-30",6991.22,6991.22,6991.22,6991.22,1900],["2024-10-01",6991.22,6991.22,6894.12,6991.22,23600],["2024-10-02",7088.32,7185.42,6991.22,6991.22,14200],["2024-10-03",7088.32,7185.42,6797.01,6894.12,24900],["2024-10-04",6991.22,6991.22,6894.12,6894.12,20600],["2024-10-07",6894.12,6991.22,6894.12,6894.12,10900],["2024-10-08",6991.22,7185.42,6894.12,6991.22,41900],["2024-10-09",6894.12,6991.22,6020.21,6894.12,23000],["2024-10-10",6797.01,6894.12,6797.01,6894.12,21500],["2024-10-11",6894.12,6894.12,6797.01,6894.12,29400],["2024-10-14",6797.01,6894.12,6797.01,6797.01,12800],["2024-10-15",6797.01,6797.01,6699.91,6797.01,23700],["2024-10-16",6797.01,6894.12,6797.01,6797.01,6100],["2024-10-17",6699.91,6797.01,6602.81,6797.01,22700],["2024-10-18",6894.12,6894.12,6699.91,6699.91,4800],["2024-10-21",6505.71,6894.12,6505.71,6699.91,5900],["2024-10-22",6797.01,6797.01,6602.81,6699.91,3700],["2024-10-23",6699.91,6699.91,6602.81,6699.91,6700],["2024-10-24",6602.81,6602.81,6505.71,6505.71,10300],["2024-10-25",6602.81,6797.01,6602.81,6699.91,14300],["2024-10-28",6797.01,6797.01,6602.81,6602.81,1500],["2024-10-29",6602.81,6699.91,6408.61,6699.91,9300],["2024-10-30",6699.91,6699.91,6311.51,6505.71,29900],["2024-10-31",6505.71,6602.81,6311.51,6311.51,2700],["2024-11-01",6505.71,6505.71,6311.51,6408.61,27600],["2024-11-04",6505.71,6505.71,6117.31,6408.61,2300],["2024-11-05",6505.71,6505.71,6311.51,6311.51,8600],["2024-11-06",6408.61,6408.61,6311.51,6408.61,34100],["2024-11-07",6311.51,6408.61,6311.51,6408.61,11700],["2024-11-08",6311.51,6311.51,6117.31,6117.31,7000],["2024-11-11",6408.61,6408.61,6214.41,6214.41,9500],["2024-11-12",6311.51,6602.81,6214.41,6311.51,8200],["2024-11-13",6311.51,6408.61,6117.31,6408.61,1500],["2024-11-14",6408.61,6408.61,6117.31,6311.51,3600],["2024-11-15",6214.41,6214.41,6214.41,6214.41,2500],["2024-11-18",6505.71,6505.71,6117.31,6117.31,1200],["2024-11-19",6117.31,6117.31,6117.31,6117.31,7000],["2024-11-20",6117.31,6505.71,6117.31,6505.71,400],["2024-11-21",6408.61,6408.61,6214.41,6214.41,4900],["2024-11-22",6311.51,6311.51,6117.31,6117.31,7100],["2024-11-25",6117.31,6117.31,5923.11,6020.21,33200],["2024-11-26",6311.51,6311.51,5923.11,6117.31,14000],["2024-11-27",6117.31,6117.31,6020.21,6117.31,8200],["2024-11-28",6214.41,6311.51,6117.31,6214.41,25400],["2024-11-29",6408.61,6408.61,6117.31,6117.31,1900],["2024-12-02",6214.41,6214.41,6117.31,6117.31,1500],["2024-12-03",6117.31,6117.31,5923.11,5923.11,18800],["2024-12-04",5923.11,6020.21,5631.81,5923.11,28500],["2024-12-05",6020.21,6020.21,5631.81,5923.11,8500],["2024-12-06",5923.11,6020.21,5826.01,5923.11,11000],["2024-12-09",5826.01,6214.41,5826.01,6117.31,3700],["2024-12-10",6117.31,6117.31,6020.21,6020.21,2500],["2024-12-11",6214.41,6214.41,5923.11,5923.11,19000],["2024-12-12",6020.21,6020.21,5923.11,5923.11,4100],["2024-12-13",6020.21,6020.21,5923.11,5923.11,4400],["2024-12-16",6020.21,6020.21,5826.01,5923.11,10800],["2024-12-17",6699.91,6699.91,5923.11,5923.11,6400],["2024-12-18",6602.81,6602.81,5826.01,6020.21,26300],["2024-12-19",6408.61,6408.61,6020.21,6311.51,7600],["2024-12-20",6408.61,6408.61,6117.31,6117.31,2400],["2024-12-23",6020.21,6020.21,5923.11,5923.11,7000],["2024-12-24",5923.11,6214.41,5923.11,6117.31,17800],["2024-12-25",6117.31,6311.51,6117.31,6117.31,10700],["2024-12-26",6117.31,6311.51,6117.31,6311.51,14900],["2024-12-27",6117.31,6214.41,6020.21,6020.21,4000],["2024-12-30",6020.21,6020.21,5923.11,6020.21,7400],["2024-12-31",6020.21,6117.31,6020.21,6117.31,600],["2025-01-02",6505.71,6505.71,5923.11,5923.11,5700],["2025-01-03",5923.11,6020.21,5826.01,5826.01,14900],["2025-01-06",5826.01,6020.21,5826.01,5826.01,3200],["2025-01-07",6117.31,6117.31,5826.01,5826.01,5700],["2025-01-08",5826.01,5826.01,5826.01,5826.01,14500],["2025-01-09",5826.01,5923.11,5728.91,5923.11,23400],["2025-01-10",5826.01,5826.01,5728.91,5826.01,8700],["2025-01-13",5826.01,6020.21,5826.01,6020.21,3800],["2025-01-14",5923.11,5923.11,5826.01,5826.01,1000],["2025-01-15",5826.01,5826.01,5728.91,5728.91,4900],["2025-01-16",5923.11,5923.11,5826.01,5826.01,400],["2025-01-17",5826.01,6214.41,5826.01,6020.21,15200],["2025-01-20",6117.31,6214.41,5826.01,5826.01,6900],["2025-01-21",5826.01,5923.11,5826.01,5923.11,6000],["2025-01-22",6214.41,6214.41,5923.11,5923.11,4500],["2025-01-23",6020.21,6020.21,6020.21,6020.21,21500],["2025-01-24",5826.01,5826.01,5826.01,5826.01,2000],["2025-02-03",5826.01,6117.31,5826.01,6117.31,19500],["2025-02-04",6020.21,6117.31,5923.11,6117.31,4400],["2025-02-05",6020.21,6117.31,6020.21,6020.21,3500],["2025-02-06",6020.21,6020.21,6020.21,6020.21,2300],["2025-02-07",6020.21,6020.21,6020.21,6020.21,300],["2025-02-10",6020.21,6117.31,6020.21,6020.21,6800],["2025-02-11",6117.31,6117.31,6020.21,6020.21,5400],["2025-02-12",6117.31,6117.31,6020.21,6117.31,11400],["2025-02-13",6020.21,6117.31,6020.21,6117.31,5900],["2025-02-14",6117.31,6408.61,6117.31,6311.51,19200],["2025-02-17",6311.51,6311.51,6214.41,6311.51,7500],["2025-02-18",6408.61,6505.71,6408.61,6408.61,11400],["2025-02-19",6408.61,6505.71,6408.61,6505.71,6600],["2025-02-20",6505.71,6602.81,6408.61,6505.71,13400],["2025-02-21",6408.61,6408.61,6214.41,6214.41,7900],["2025-02-24",6311.51,6408.61,6311.51,6408.61,1600],["2025-02-25",6505.71,6602.81,6408.61,6408.61,51200],["2025-02-26",6408.61,6505.71,6408.61,6505.71,17100],["2025-02-27",6505.71,6505.71,6408.61,6408.61,14200],["2025-02-28",6408.61,6505.71,6408.61,6505.71,13700],["2025-03-03",6408.61,6505.71,6408.61,6505.71,15900],["2025-03-04",6505.71,6505.71,6505.71,6505.71,14200],["2025-03-05",6408.61,6408.61,6408.61,6408.61,9400],["2025-03-06",6408.61,6408.61,6408.61,6408.61,67600],["2025-03-07",6311.51,6408.61,6311.51,6311.51,6500],["2025-03-10",6311.51,6408.61,6311.51,6408.61,13800],["2025-03-11",6311.51,6408.61,6311.51,6311.51,6700],["2025-03-12",6311.51,6311.51,6311.51,6311.51,2500],["2025-03-13",6214.41,6214.41,6117.31,6214.41,7500],["2025-03-14",6117.31,6117.31,6117.31,6117.31,4400],["2025-03-17",6117.31,6117.31,5923.11,6117.31,7300],["2025-03-18",6020.21,6117.31,5923.11,6117.31,6200],["2025-03-19",6117.31,6117.31,6117.31,6117.31,2000],["2025-03-20",6020.21,6020.21,5826.01,5826.01,32800],["2025-03-21",5826.01,5923.11,5728.91,5923.11,16200],["2025-03-24",5923.11,6117.31,5923.11,6020.21,2800],["2025-03-25",6020.21,6020.21,5923.11,5923.11,2200],["2025-03-26",5923.11,5923.11,5923.11,5923.11,1000],["2025-03-27",5923.11,5923.11,5923.11,5923.11,2400],["2025-03-28",6020.21,6020.21,5923.11,5923.11,6400],["2025-03-31",6020.21,6020.21,5826.01,5826.01,3700],["2025-04-01",5826.01,5923.11,5826.01,5923.11,2000],["2025-04-02",6020.21,6020.21,5826.01,5826.01,8800],["2025-04-03",5826.01,5826.01,5146.31,5340.51,21300],["2025-04-04",4855.01,5631.81,4855.01,5631.81,1800],["2025-04-08",5049.21,5049.21,4855.01,4855.01,19900],["2025-04-09",4855.01,5243.41,4369.51,5146.31,19900],["2025-04-10",5243.41,5243.41,5243.41,5243.41,2800],["2025-04-11",5728.91,5728.91,5049.21,5146.31,41400],["2025-04-14",5437.61,5437.61,5243.41,5340.51,6300],["2025-04-15",5340.51,5340.51,5146.31,5146.31,1300],["2025-04-16",5243.41,5340.51,5243.41,5340.51,7000],["2025-04-17",5437.61,5437.61,5437.61,5437.61,2200],["2025-04-18",5631.81,5728.91,5631.81,5631.81,1400],["2025-04-21",5631.81,5631.81,5340.51,5340.51,700],["2025-04-22",5534.71,5534.71,4855.01,4855.01,9000],["2025-04-23",5049.21,5146.31,5049.21,5146.31,4900],["2025-04-24",5049.21,5049.21,5049.21,5049.21,0],["2025-04-25",5049.21,5049.21,5049.21,5049.21,1000],["2025-04-28",5243.41,5243.41,5243.41,5243.41,2400],["2025-04-29",5243.41,5243.41,5243.41,5243.41,500],["2025-05-05",5243.41,5243.41,5243.41,5243.41,700],["2025-05-06",5243.41,5243.41,5243.41,5243.41,1700],["2025-05-07",5243.41,5243.41,5243.41,5243.41,3400],["2025-05-08",5243.41,5243.41,5243.41,5243.41,12400],["2025-05-09",5340.51,5534.71,5243.41,5534.71,3400],["2025-05-12",5437.61,5631.81,5437.61,5534.71,600],["2025-05-13",5534.71,5534.71,5340.51,5340.51,9700],["2025-05-14",5534.71,5534.71,5340.51,5340.51,2000],["2025-05-15",5534.71,5534.71,5437.61,5437.61,5300],["2025-05-16",5437.61,5437.61,5340.51,5340.51,5400],["2025-05-19",5437.61,5534.71,5437.61,5437.61,1100],["2025-05-20",5437.61,5534.71,5437.61,5534.71,1500],["2025-05-21",5534.71,5631.81,5437.61,5534.71,3500],["2025-05-22",5437.61,5631.81,5340.51,5340.51,10900],["2025-05-23",5534.71,5534.71,5243.41,5534.71,10300],["2025-05-26",5437.61,5728.91,5437.61,5534.71,4500],["2025-05-27",5534.71,5534.71,5534.71,5534.71,1100],["2025-05-28",5534.71,5631.81,5437.61,5631.81,5800],["2025-05-29",5534.71,5631.81,5534.71,5631.81,5700],["2025-05-30",5631.81,5631.81,5340.51,5534.71,18100],["2025-06-02",5437.61,5534.71,5340.51,5534.71,2400],["2025-06-03",5728.91,5728.91,5437.61,5437.61,13300],["2025-06-04",5631.81,5631.81,5437.61,5631.81,28500],["2025-06-05",5534.71,5631.81,5437.61,5631.81,6000],["2025-06-06",5437.61,5826.01,5437.61,5826.01,20500],["2025-06-09",5534.71,5631.81,5534.71,5631.81,200],["2025-06-10",5534.71,5826.01,5534.71,5826.01,4000],["2025-06-11",5631.81,5631.81,5631.81,5631.81,300],["2025-06-12",5631.81,5728.91,5631.81,5728.91,200],["2025-06-13",5826.01,6020.21,5728.91,5826.01,77300],["2025-06-16",6117.31,6699.91,6117.31,6699.91,81400],["2025-06-17",6699.91,7573.82,6699.91,7185.42,167100],["2025-06-18",7573.82,7573.82,6505.71,6991.22,93100],["2025-06-19",7865.12,7865.12,6408.61,6797.01,53300],["2025-06-20",6699.91,6699.91,6505.71,6602.81,33600],["2025-06-23",6991.22,7282.52,6797.01,6894.12,108400],["2025-06-24",6894.12,6894.12,6020.21,6602.81,68201],["2025-06-25",6602.81,6602.81,6214.41,6214.41,56300],["2025-06-26",6214.41,6602.81,6214.41,6408.61,14500],["2025-06-27",6311.51,6408.61,6311.51,6311.51,14000],["2025-06-30",6311.51,6505.71,6311.51,6408.61,19800],["2025-07-01",6408.61,6408.61,6311.51,6408.61,7500],["2025-07-02",6311.51,6311.51,6214.41,6311.51,9300],["2025-07-03",6311.51,6311.51,6214.41,6214.41,21500],["2025-07-04",6797.01,6797.01,6408.61,6505.71,23700],["2025-07-07",6505.71,6602.81,6117.31,6117.31,30100],["2025-07-08",6311.51,6505.71,6311.51,6311.51,50000],["2025-07-09",6408.61,6408.61,6214.41,6311.51,56700],["2025-07-10",6311.51,6408.61,6214.41,6311.51,32300],["2025-07-11",6311.51,6311.51,6214.41,6311.51,11400],["2025-07-14",6311.51,6311.51,6117.31,6214.41,20200],["2025-07-15",6214.41,6311.51,6214.41,6214.41,23600],["2025-07-16",6311.51,6311.51,6214.41,6311.51,700],["2025-07-17",6311.51,6408.61,6214.41,6311.51,23500],["2025-07-18",6214.41,6311.51,6214.41,6311.51,30700],["2025-07-21",6214.41,6214.41,6117.31,6214.41,9300],["2025-07-22",6311.51,6311.51,6117.31,6214.41,33300],["2025-07-23",6214.41,6311.51,6117.31,6311.51,38600],["2025-07-24",6214.41,6408.61,6214.41,6408.61,21300],["2025-07-25",6408.61,6505.71,6311.51,6505.71,67100],["2025-07-28",6505.71,6602.81,6311.51,6408.61,30600],["2025-07-29",6505.71,6505.71,6214.41,6214.41,41400],["2025-07-30",6311.51,6408.61,6214.41,6311.51,18200],["2025-07-31",6311.51,6311.51,6214.41,6311.51,20700],["2025-08-01",6408.61,6505.71,6214.41,6214.41,47200],["2025-08-04",6214.41,6311.51,6214.41,6311.51,5100],["2025-08-05",6214.41,6408.61,6117.31,6214.41,36800],["2025-08-06",6505.71,6505.71,6214.41,6408.61,45300],["2025-08-07",6408.61,6408.61,6214.41,6311.51,26700],["2025-08-08",6311.51,6602.81,6311.51,6505.71,165700],["2025-08-11",6505.71,6602.81,6408.61,6408.61,33800],["2025-08-12",6602.81,6602.81,6311.51,6408.61,75500],["2025-08-13",6408.61,6505.71,6214.41,6408.61,81800],["2025-08-14",6408.61,6408.61,6311.51,6408.61,68200],["2025-08-15",6408.61,6505.71,6311.51,6408.61,25700],["2025-08-18",6408.61,6602.81,6311.51,6602.81,31300],["2025-08-19",6602.81,6894.12,6602.81,6699.91,71700],["2025-08-20",6699.91,6699.91,6408.61,6602.81,30000],["2025-08-21",6797.01,6797.01,6311.51,6505.71,32700],["2025-08-22",6505.71,6505.71,6117.31,6214.41,35100],["2025-08-25",6214.41,6311.51,6214.41,6311.51,5500],["2025-08-26",6408.61,6408.61,6311.51,6311.51,12300],["2025-08-27",6311.51,6311.51,6214.41,6311.51,21300],["2025-08-28",6311.51,6408.61,6214.41,6408.61,17200],["2025-08-29",6505.71,6505.71,6311.51,6311.51,27600],["2025-09-03",6311.51,6505.71,6311.51,6408.61,50500],["2025-09-04",6505.71,6602.81,6408.61,6602.81,25900],["2025-09-05",6602.81,6699.91,6214.41,6408.61,25800],["2025-09-08",6505.71,6505.71,6311.51,6505.71,15200],["2025-09-09",6505.71,6602.81,6311.51,6408.61,20700],["2025-09-10",6505.71,6602.81,6408.61,6505.71,17400],["2025-09-11",6602.81,6602.81,6408.61,6602.81,28800],["2025-09-12",6602.81,6991.22,6408.61,6894.12,105300],["2025-09-15",6797.01,6894.12,6699.91,6699.91,56500],["2025-09-16",6699.91,6699.91,6505.71,6602.81,48000],["2025-09-17",6602.81,6797.01,6311.51,6505.71,6300],["2025-09-18",6505.71,6602.81,6408.61,6602.81,27700],["2025-09-19",6702.86,6702.86,6604.29,6604.29,3700],["2025-09-22",6604.29,6900.0,6505.71,6604.29,9200],["2025-09-23",6702.86,6702.86,6505.71,6702.86,15500],["2025-09-24",6604.29,6801.43,6407.14,6801.43,19100],["2025-09-25",6801.43,6801.43,6505.71,6801.43,800],["2025-09-26",6801.43,6900.0,6505.71,6702.86,9700],["2025-09-29",6702.86,6702.86,6505.71,6505.71,5000],["2025-09-30",6505.71,6604.29,6505.71,6604.29,3000],["2025-10-01",6407.14,6407.14,6407.14,6407.14,4100],["2025-10-02",6505.71,6505.71,6407.14,6407.14,3000],["2025-10-03",6308.57,6407.14,6308.57,6308.57,11100],["2025-10-06",6308.57,6407.14,6308.57,6407.14,4200],["2025-10-07",6407.14,6407.14,6308.57,6308.57,4100],["2025-10-08",6308.57,6308.57,6210.0,6308.57,11800],["2025-10-09",6308.57,6407.14,6111.43,6308.57,13100],["2025-10-10",6210.0,6308.57,6210.0,6308.57,1300],["2025-10-13",6801.43,6801.43,6801.43,6801.43,100],["2025-10-14",6308.57,6407.14,6210.0,6308.57,20100],["2025-10-15",6407.14,6407.14,6210.0,6308.57,1300],["2025-10-16",6210.0,6210.0,6012.86,6111.43,12600],["2025-10-17",6012.86,6012.86,5815.71,5914.29,10400],["2025-10-20",5914.29,5914.29,5717.14,5815.71,8800],["2025-10-21",5815.71,5914.29,5717.14,5717.14,8200],["2025-10-22",5717.14,5914.29,5717.14,5815.71,3200],["2025-10-23",5914.29,6012.86,5914.29,5914.29,6800],["2025-10-24",6111.43,6111.43,6012.86,6012.86,10800],["2025-10-27",5914.29,6012.86,5815.71,6012.86,8200],["2025-10-28",5717.14,5914.29,5717.14,5815.71,2700],["2025-10-29",5717.14,5914.29,5717.14,5914.29,15000],["2025-10-30",6012.86,6012.86,5815.71,6012.86,2500],["2025-10-31",5914.29,6012.86,5914.29,6012.86,3300],["2025-11-03",6012.86,6111.43,5815.71,5815.71,2800],["2025-11-04",6111.43,6111.43,5520.0,5815.71,12200],["2025-11-05",5618.57,6012.86,5618.57,5914.29,8600],["2025-11-06",6012.86,6012.86,5815.71,5815.71,4800],["2025-11-07",6111.43,6111.43,5914.29,5914.29,3900],["2025-11-10",5815.71,5815.71,5717.14,5717.14,7000],["2025-11-11",5717.14,6012.86,5717.14,6012.86,7900],["2025-11-12",6012.86,6012.86,6012.86,6012.86,0],["2025-11-13",5717.14,6012.86,5618.57,6012.86,10500],["2025-11-14",6012.86,6012.86,5815.71,5815.71,3800],["2025-11-17",5815.71,5815.71,5618.57,5717.14,25200],["2025-11-18",5914.29,5914.29,5815.71,5815.71,5800],["2025-11-19",5815.71,5815.71,5717.14,5717.14,5200],["2025-11-20",5717.14,5815.71,5717.14,5717.14,2800],["2025-11-21",5717.14,5717.14,5717.14,5717.14,10300],["2025-11-24",5815.71,5815.71,5815.71,5815.71,500],["2025-11-25",5815.71,5815.71,5815.71,5815.71,1700],["2025-11-26",5815.71,5815.71,5815.71,5815.71,0],["2025-11-27",5914.29,5914.29,5914.29,5914.29,100],["2025-11-28",5815.71,5815.71,5717.14,5717.14,20900],["2025-12-01",5717.14,5717.14,5618.57,5717.14,11200],["2025-12-02",5717.14,5717.14,5717.14,5717.14,5400],["2025-12-03",5717.14,5717.14,5717.14,5717.14,3600],["2025-12-04",5717.14,5717.14,5717.14,5717.14,0],["2025-12-05",5717.14,5717.14,5717.14,5717.14,300],["2025-12-08",5717.14,5717.14,5618.57,5618.57,6200],["2025-12-09",5618.57,5618.57,5520.0,5618.57,3500],["2025-12-10",5520.0,5618.57,5520.0,5618.57,7200],["2025-12-11",5618.57,5618.57,5618.57,5618.57,1500],["2025-12-12",5618.57,5618.57,5520.0,5520.0,1100],["2025-12-15",5520.0,5815.71,5421.43,5815.71,17400],["2025-12-16",5618.57,5717.14,5618.57,5717.14,11900],["2025-12-17",5815.71,5815.71,5618.57,5618.57,4400],["2025-12-18",5717.14,5815.71,5717.14,5815.71,2100],["2025-12-19",5717.14,5717.14,5717.14,5717.14,100],["2025-12-22",5717.14,5815.71,5717.14,5815.71,3300],["2025-12-23",5815.71,5815.71,5717.14,5717.14,6200],["2025-12-24",5717.14,5717.14,5717.14,5717.14,0],["2025-12-25",5815.71,5815.71,5717.14,5717.14,4100],["2025-12-26",5815.71,5815.71,5717.14,5717.14,3901],["2025-12-29",5717.14,5815.71,5717.14,5815.71,21600],["2025-12-30",5815.71,5815.71,5717.14,5815.71,5300],["2025-12-31",5815.71,5815.71,5717.14,5717.14,5100],["2026-01-05",5815.71,6210.0,5815.71,6111.43,31200],["2026-01-06",6111.43,6111.43,5914.29,6111.43,5500],["2026-01-07",6111.43,6210.0,6012.86,6111.43,7200],["2026-01-08",6111.43,6111.43,6012.86,6111.43,23600],["2026-01-09",6111.43,6210.0,6111.43,6111.43,8600],["2026-01-12",6111.43,6111.43,6012.86,6012.86,3300],["2026-01-13",6111.43,6111.43,5815.71,6012.86,13800],["2026-01-14",6111.43,6702.86,6111.43,6308.57,49900],["2026-01-15",6604.29,6604.29,6308.57,6308.57,6500],["2026-01-16",6407.14,6505.71,6308.57,6308.57,48000],["2026-01-19",6308.57,6900.0,6308.57,6604.29,10700],["2026-01-20",6900.0,6900.0,6505.71,6505.71,30700],["2026-01-21",6407.14,6702.86,6308.57,6407.14,9400],["2026-01-22",6702.86,6702.86,6308.57,6308.57,20900],["2026-01-23",6407.14,6407.14,6308.57,6308.57,6800],["2026-01-26",6308.57,6407.14,6210.0,6308.57,10000],["2026-01-27",6308.57,6308.57,6210.0,6308.57,22500],["2026-01-28",6407.14,6505.71,6308.57,6407.14,37100],["2026-01-29",6604.29,6604.29,6308.57,6407.14,7000],["2026-01-30",6407.14,6702.86,6407.14,6702.86,81800],["2026-02-02",6702.86,7392.86,6505.71,6702.86,26800],["2026-02-03",6702.86,6900.0,6604.29,6801.43,40600],["2026-02-04",6801.43,7491.43,6801.43,7097.14,77100],["2026-02-05",7195.71,7491.43,6801.43,6801.43,35500],["2026-02-06",6801.43,6801.43,6012.86,6604.29,50800],["2026-02-09",6505.71,6801.43,6505.71,6801.43,4400],["2026-02-10",6801.43,6801.43,6111.43,6210.0,26600],["2026-02-11",6210.0,6308.57,6210.0,6308.57,11400],["2026-02-12",6604.29,6604.29,6407.14,6407.14,11300],["2026-02-13",6407.14,6505.71,6407.14,6505.71,13100],["2026-02-23",6505.71,6900.0,6505.71,6801.43,15300],["2026-02-24",6702.86,6900.0,6604.29,6801.43,21200],["2026-02-25",6801.43,6801.43,6505.71,6604.29,25200],["2026-02-26",6604.29,6604.29,6407.14,6604.29,30100],["2026-02-27",6604.29,7195.71,6604.29,6998.57,136700],["2026-03-02",7688.57,7885.71,7195.71,7885.71,156900],["2026-03-03",9068.57,9068.57,8378.57,9068.57,478300],["2026-03-04",9857.14,10251.43,9364.29,10251.43,492200],["2026-03-05",10251.43,11631.43,10251.43,10744.29,435100],["2026-03-06",10744.29,11335.71,9758.57,9857.14,210500],["2026-03-09",9857.14,11631.43,9167.14,9857.14,347600],["2026-03-10",9955.71,9955.71,8970.0,8970.0,174000],["2026-03-11",8970.0,9561.43,7984.29,9364.29,204500],["2026-03-12",9364.29,9462.86,8674.29,9167.14,56900],["2026-03-13",9068.57,9561.43,8082.86,8378.57,150900],["2026-03-16",8378.57,8378.57,7392.86,8082.86,107600],["2026-03-17",7885.71,8181.43,7491.43,7688.57,50200],["2026-03-18",7688.57,8575.71,7590.0,8280.0,65100],["2026-03-19",8378.57,8772.86,7787.14,8280.0,91000],["2026-03-20",8181.43,8378.57,7688.57,7787.14,40900],["2026-03-23",7787.14,7787.14,7097.14,7097.14,61800],["2026-03-24",7392.86,7392.86,6900.0,6998.57,61400],["2026-03-25",7097.14,7885.71,7097.14,7491.43,81700],["2026-03-26",7491.43,7688.57,7392.86,7491.43,15200],["2026-03-27",7294.29,7688.57,7294.29,7590.0,27100],["2026-03-30",7590.0,7787.14,7590.0,7787.14,25400],["2026-03-31",7688.57,7688.57,7294.29,7491.43,42300],["2026-04-01",7590.0,7590.0,7195.71,7195.71,15100],["2026-04-02",7392.86,7491.43,7294.29,7491.43,16200],["2026-04-03",7491.43,7491.43,7195.71,7195.71,26800],["2026-04-06",7195.71,7195.71,6900.0,6900.0,21100],["2026-04-07",6998.57,7294.29,6900.0,6998.57,58700],["2026-04-08",6998.57,7097.14,6900.0,7097.14,26100],["2026-04-09",7097.14,7097.14,6998.57,7097.14,8000],["2026-04-10",7097.14,7491.43,6998.57,7392.86,91100],["2026-04-13",7294.29,7294.29,7195.71,7294.29,7800],["2026-04-14",7195.71,7392.86,6900.0,6900.0,41300],["2026-04-15",6998.57,7195.71,6900.0,6998.57,21900],["2026-04-16",6998.57,6998.57,6900.0,6998.57,15100],["2026-04-17",6998.57,6998.57,6900.0,6998.57,10400],["2026-04-20",7097.14,7097.14,6900.0,6900.0,10300],["2026-04-21",6998.57,6998.57,6801.43,6900.0,29200],["2026-04-22",6801.43,6801.43,6801.43,6801.43,5700],["2026-04-23",6801.43,6900.0,6505.71,6604.29,11800],["2026-04-24",6702.86,6801.43,6604.29,6702.86,30200],["2026-04-28",6702.86,6702.86,6505.71,6604.29,12400],["2026-04-29",6505.71,6604.29,6407.14,6604.29,33400],["2026-05-04",6604.29,6801.43,6604.29,6702.86,22500],["2026-05-05",6702.86,6801.43,6505.71,6801.43,44000],["2026-05-06",6702.86,6801.43,6505.71,6604.29,21600],["2026-05-07",6604.29,6604.29,6407.14,6505.71,35000],["2026-05-08",6505.71,6604.29,6407.14,6407.14,18900],["2026-05-11",6505.71,6505.71,5618.57,6308.57,42400],["2026-05-12",6407.14,6407.14,6210.0,6407.14,23900],["2026-05-13",6407.14,6801.43,6210.0,6702.86,67200],["2026-05-14",6702.86,6900.0,6604.29,6604.29,45400],["2026-05-15",6702.86,6801.43,6505.71,6702.86,23800],["2026-05-18",6702.86,7195.71,6702.86,7097.14,105800],["2026-05-19",7200.0,7400.0,6800.0,6800.0,42400],["2026-05-20",6900.0,6900.0,6200.0,6500.0,67000],["2026-05-21",6800.0,6800.0,6500.0,6500.0,20800],["2026-05-22",6500.0,6500.0,6300.0,6500.0,30900],["2026-05-25",6300.0,6400.0,6300.0,6400.0,7400],["2026-05-26",6600.0,7000.0,6400.0,6600.0,18400],["2026-05-27",6800.0,6800.0,6400.0,6500.0,14900],["2026-05-28",6400.0,6500.0,6400.0,6500.0,19100],["2026-05-29",6500.0,6700.0,6500.0,6600.0,15800],["2026-06-01",6600.0,6600.0,6500.0,6500.0,2900],["2026-06-02",6500.0,6500.0,6300.0,6500.0,19000],["2026-06-03",6400.0,6500.0,6300.0,6400.0,5200],["2026-06-04",6600.0,6600.0,6400.0,6500.0,43500],["2026-06-05",6500.0,6500.0,6400.0,6400.0,56200],["2026-06-08",6400.0,6500.0,6300.0,6300.0,11200],["2026-06-09",6300.0,6500.0,6300.0,6300.0,15400],["2026-06-10",6300.0,6300.0,6200.0,6200.0,30600],["2026-06-11",6200.0,6400.0,6000.0,6400.0,32800],["2026-06-12",6100.0,6300.0,6100.0,6200.0,22800],["2026-06-15",6100.0,6200.0,6000.0,6200.0,5600],["2026-06-16",6100.0,6200.0,6100.0,6200.0,18000],["2026-06-17",6200.0,6200.0,6000.0,6000.0,21700],["2026-06-18",6100.0,6100.0,6000.0,6100.0,22700],["2026-06-19",6100.0,6100.0,6000.0,6000.0,5800],["2026-06-22",6000.0,6000.0,6000.0,6000.0,12800],["2026-06-23",6000.0,6100.0,5900.0,6000.0,23000],["2026-06-24",6000.0,6100.0,5900.0,6100.0,26800],["2026-06-25",5900.0,6000.0,5900.0,6000.0,18000],["2026-06-26",6000.0,6000.0,5900.0,5900.0,6800],["2026-06-29",5900.0,6000.0,5900.0,6000.0,3700],["2026-06-30",6000.0,6000.0,5900.0,5900.0,19800],["2026-07-01",6000.0,6000.0,5900.0,6000.0,3500],["2026-07-02",6000.0,6000.0,5900.0,5900.0,3500],["2026-07-03",5900.0,6000.0,5800.0,6000.0,15600],["2026-07-06",5800.0,6000.0,5800.0,5800.0,19200],["2026-07-07",5800.0,6000.0,5800.0,5900.0,5600],["2026-07-08",6000.0,6200.0,6000.0,6200.0,27000],["2026-07-09",6200.0,6400.0,6200.0,6400.0,14700],["2026-07-10",6400.0,6400.0,6000.0,6000.0,8100],["2026-07-13",6100.0,6200.0,5900.0,6100.0,11400],["2026-07-14",6100.0,6500.0,6100.0,6100.0,4800],["2026-07-15",6100.0,6100.0,6100.0,6100.0,2800],["2026-07-16",6000.0,6200.0,6000.0,6200.0,4200],["2026-07-17",6100.0,6200.0,5900.0,6000.0,4700],["2026-07-20",6000.0,6100.0,6000.0,6000.0,4000],["2026-07-21",5500.0,6000.0,5400.0,5500.0,21900],["2026-07-22",6000.0,6000.0,5600.0,5900.0,6800],["2026-07-23",5700.0,5900.0,5600.0,5900.0,7400],["2026-07-24",5900.0,6000.0,5700.0,5800.0,1200],["2026-07-27",5700.0,5700.0,5000.0,5400.0,9200],["2026-07-28",5400.0,5500.0,5200.0,5400.0,17200],["2026-07-29",5500.0,5500.0,5400.0,5500.0,1900],["2026-07-30",5600.0,5800.0,5600.0,5800.0,5400],["2026-07-31",5800.0,5800.0,5700.0,5700.0,3100],["2026-08-03",5500.0,5700.0,5500.0,5700.0,12700],["2026-08-04",5700.0,5700.0,5700.0,5700.0,600],["2026-08-05",5600.0,5800.0,5500.0,5800.0,4800],["2026-08-06",5800.0,5800.0,5600.0,5700.0,6400],["2026-08-07",5700.0,6000.0,5700.0,5900.0,11900],["2026-08-10",5900.0,5900.0,5700.0,5900.0,4300],["2026-08-11",6000.0,6000.0,5800.0,5800.0,400],["2026-08-12",5700.0,5800.0,5700.0,5800.0,1300],["2026-08-13",5700.0,5700.0,5500.0,5600.0,14000],["2026-08-14",5600.0,5600.0,5400.0,5600.0,6800],["2026-08-17",5700.0,5700.0,5700.0,5700.0,1400],["2026-08-18",5600.0,5900.0,5600.0,5900.0,8501],["2026-08-19",5700.0,5800.0,5700.0,5800.0,1600],["2026-08-20",5800.0,5900.0,5800.0,5800.0,2100],["2026-08-21",5600.0,5800.0,5500.0,5800.0,5000],["2026-08-24",5800.0,6000.0,5500.0,5600.0,27400],["2026-08-25",5900.0,5900.0,5600.0,5600.0,3700],["2026-08-26",5700.0,5700.0,5600.0,5700.0,14900],["2026-08-27",5700.0,5700.0,5600.0,5600.0,13600],["2026-08-28",5700.0,5700.0,5600.0,5700.0,8800],["2026-09-03",5500.0,5700.0,5500.0,5600.0,7700],["2026-09-04",5700.0,5700.0,5600.0,5600.0,7400],["2026-09-07",5600.0,5800.0,5600.0,5800.0,50000],["2026-09-08",5600.0,5900.0,5600.0,5900.0,14800],["2026-09-09",5900.0,5900.0,5800.0,5800.0,7200],["2026-09-10",5900.0,5900.0,5900.0,5900.0,19800],["2026-09-11",6000.0,6000.0,5900.0,5900.0,15500],["2026-09-14",6000.0,6000.0,5600.0,5900.0,2200],["2026-09-15",5800.0,6100.0,5600.0,6100.0,35300],["2026-09-16",6200.0,6200.0,6000.0,6000.0,11200],["2026-09-17",6000.0,6000.0,5800.0,5800.0,15000],["2026-09-18",5800.0,5800.0,5600.0,5600.0,5000],["2026-09-21",5700.0,5700.0,5700.0,5700.0,6600],["2026-09-22",5700.0,6100.0,5600.0,5600.0,2100],["2026-09-23",5700.0,5700.0,5600.0,5600.0,2400],["2026-09-24",5800.0,5800.0,5600.0,5800.0,3900],["2026-09-25",5800.0,5900.0,5800.0,5800.0,52800],["2026-09-28",5800.0,5900.0,5800.0,5900.0,1700],["2026-09-29",5900.0,6000.0,5800.0,5900.0,18300],["2026-09-30",5800.0,5800.0,5800.0,5800.0,1300],["2026-10-01",6000.0,6000.0,5800.0,6000.0,12700],["2026-10-02",6100.0,6100.0,5900.0,5900.0,200],["2026-10-05",6000.0,6200.0,5700.0,5800.0,2500],["2026-10-06",5900.0,5900.0,5600.0,5900.0,11300],["2026-10-07",5600.0,5900.0,5400.0,5900.0,21700],["2026-10-08",5900.0,5900.0,5700.0,5800.0,4700],["2026-10-09",5900.0,6000.0,5600.0,5700.0,13200],["2026-10-12",5700.0,5700.0,5600.0,5600.0,1200]]}