{"sym":"TA9","index":false,"bars":[["2015-07-31",3606.81,3606.81,3606.81,3606.81,14800],["2015-08-03",3957.18,3957.18,3957.18,3957.18,11400],["2015-08-04",4348.78,4348.78,4348.78,4348.78,1500],["2015-08-05",4740.37,4740.37,4534.27,4740.37,3900],["2015-08-06",4266.34,4266.34,4266.34,4266.34,36800],["2015-08-07",4513.66,4534.27,4513.66,4534.27,700],["2015-08-10",4328.17,4328.17,4328.17,4328.17,400],["2015-08-11",4534.27,4534.27,4534.27,4534.27,1000],["2015-08-12",4987.7,4987.7,4987.7,4987.7,100],["2015-08-13",4987.7,4987.7,4987.7,4987.7,0],["2015-08-14",5461.73,5461.73,5461.73,5461.73,200],["2015-08-17",5461.73,5461.73,5461.73,5461.73,0],["2015-08-18",4925.87,4925.87,4925.87,4925.87,100],["2015-08-19",4925.87,4925.87,4925.87,4925.87,0],["2015-08-20",4925.87,4925.87,4925.87,4925.87,0],["2015-08-21",4451.83,4451.83,4451.83,4451.83,100],["2015-08-24",4451.83,4451.83,4451.83,4451.83,0],["2015-08-25",4451.83,4451.83,4451.83,4451.83,0],["2015-08-26",4451.83,4451.83,4451.83,4451.83,0],["2015-08-27",4451.83,4451.83,4451.83,4451.83,0],["2015-08-28",4451.83,4451.83,4451.83,4451.83,0],["2015-08-31",4451.83,4451.83,4451.83,4451.83,0],["2015-09-01",4451.83,4451.83,4451.83,4451.83,0],["2015-09-03",4451.83,4451.83,4451.83,4451.83,0],["2015-09-04",4451.83,4451.83,4451.83,4451.83,0],["2015-09-07",4451.83,4451.83,4451.83,4451.83,0],["2015-09-08",4451.83,4451.83,4451.83,4451.83,0],["2015-09-09",4451.83,4451.83,4451.83,4451.83,0],["2015-09-10",4019.01,4019.01,4019.01,4019.01,100],["2015-09-11",3709.86,4410.61,3689.25,4410.61,700],["2015-09-14",4410.61,4410.61,4410.61,4410.61,0],["2015-09-15",3998.4,3998.4,3998.4,3998.4,100],["2015-09-16",3709.86,3709.86,3709.86,3709.86,200],["2015-09-17",4080.84,4080.84,4080.84,4080.84,7600],["2015-09-18",4080.84,4080.84,3689.25,3689.25,3640],["2015-09-21",3338.87,3606.81,3338.87,3606.81,4100],["2015-09-22",3606.81,3606.81,3606.81,3606.81,0],["2015-09-23",3606.81,3606.81,3606.81,3606.81,0],["2015-09-24",3359.48,3359.48,3359.48,3359.48,1500],["2015-09-25",3503.75,3503.75,3503.75,3503.75,100],["2015-09-28",3256.43,3812.91,3235.82,3812.91,400],["2015-09-29",3462.53,3544.97,3441.92,3544.97,14152],["2015-09-30",3668.64,3668.64,3668.64,3668.64,100],["2015-10-01",3483.14,3483.14,3462.53,3483.14,16100],["2015-10-02",3462.53,3462.53,3462.53,3462.53,1500],["2015-10-05",3421.31,3462.53,3421.31,3462.53,10960],["2015-10-06",3606.81,3606.81,3606.81,3606.81,100],["2015-10-07",3606.81,3606.81,3606.81,3606.81,0],["2015-10-08",3359.48,3544.97,3359.48,3400.7,7700],["2015-10-09",3483.14,3709.86,3483.14,3709.86,20100],["2015-10-12",3483.14,3524.36,3483.14,3524.36,2252],["2015-10-13",3524.36,3565.59,3524.36,3565.59,4800],["2015-10-14",3524.36,3544.97,3503.75,3544.97,7000],["2015-10-15",3544.97,3544.97,3503.75,3503.75,1100],["2015-10-16",3503.75,3503.75,3462.53,3462.53,1000],["2015-10-19",3462.53,3462.53,3462.53,3462.53,20600],["2015-10-20",3544.97,3627.42,3544.97,3606.81,26200],["2015-10-21",3606.81,3627.42,3606.81,3627.42,6400],["2015-10-22",3627.42,3627.42,3627.42,3627.42,500],["2015-10-23",3709.86,3915.96,3709.86,3915.96,2200],["2015-10-26",3915.96,4101.45,3915.96,4101.45,500],["2015-10-27",4101.45,4101.45,4101.45,4101.45,0],["2015-10-28",4080.84,4390.0,4080.84,4390.0,4700],["2015-10-29",4390.0,4534.27,4390.0,4534.27,3400],["2015-10-30",4534.27,4534.27,4534.27,4534.27,0],["2015-11-02",4534.27,4534.27,4534.27,4534.27,0],["2015-11-03",4534.27,4534.27,4534.27,4534.27,0],["2015-11-04",4534.27,4534.27,4534.27,4534.27,0],["2015-11-05",4534.27,4534.27,4534.27,4534.27,0],["2015-11-06",4534.27,4534.27,4534.27,4534.27,0],["2015-11-09",4534.27,4534.27,4534.27,4534.27,0],["2015-11-10",4534.27,4534.27,4534.27,4534.27,0],["2015-11-11",4122.06,4122.06,4080.84,4080.84,18600],["2015-11-12",3689.25,4122.06,3689.25,4122.06,38540],["2015-11-13",4122.06,4122.06,4122.06,4122.06,0],["2015-11-16",3709.86,4101.45,3709.86,4101.45,3500],["2015-11-17",3751.08,3751.08,3751.08,3751.08,13500],["2015-11-18",3709.86,3915.96,3709.86,3792.3,12400],["2015-11-19",3792.3,3833.52,3792.3,3812.91,3600],["2015-11-20",3833.52,4019.01,3833.52,4019.01,1200],["2015-11-23",4019.01,4019.01,3915.96,3915.96,3000],["2015-11-24",3895.35,4225.12,3854.13,4225.12,10532],["2015-11-25",4080.84,4122.06,3915.96,4122.06,3100],["2015-11-26",3957.18,4183.89,3957.18,4183.89,800],["2015-11-27",4039.62,4060.23,4039.62,4039.62,9300],["2015-11-30",4039.62,4039.62,3957.18,3957.18,20400],["2015-12-01",3957.18,3957.18,3957.18,3957.18,600],["2015-12-02",3957.18,3957.18,3957.18,3957.18,0],["2015-12-03",3998.4,3998.4,3957.18,3957.18,10000],["2015-12-04",3957.18,3957.18,3957.18,3957.18,1000],["2015-12-07",3957.18,3957.18,3957.18,3957.18,0],["2015-12-08",3936.57,3957.18,3936.57,3936.57,700],["2015-12-09",3957.18,3957.18,3915.96,3915.96,1400],["2015-12-10",3874.74,3874.74,3854.13,3854.13,6444],["2015-12-11",3915.96,3915.96,3915.96,3915.96,400],["2015-12-14",3915.96,3915.96,3915.96,3915.96,2500],["2015-12-15",3915.96,3915.96,3874.74,3874.74,2900],["2015-12-16",3874.74,3874.74,3874.74,3874.74,3500],["2015-12-17",3895.35,3915.96,3895.35,3915.96,4900],["2015-12-18",4019.01,4019.01,4019.01,4019.01,14000],["2015-12-21",4019.01,4019.01,4019.01,4019.01,300],["2015-12-22",4019.01,4080.84,3936.57,3936.57,4300],["2015-12-23",3936.57,3936.57,3936.57,3936.57,0],["2015-12-24",3915.96,3915.96,3915.96,3915.96,100],["2015-12-25",3915.96,3915.96,3874.74,3874.74,1500],["2015-12-28",3874.74,3874.74,3874.74,3874.74,0],["2015-12-29",3874.74,3874.74,3874.74,3874.74,0],["2015-12-30",3854.13,3854.13,3854.13,3854.13,500],["2015-12-31",3854.13,4019.01,3854.13,4019.01,400],["2016-01-04",4019.01,4019.01,4019.01,4019.01,46],["2016-01-05",4019.01,4019.01,4019.01,4019.01,0],["2016-01-06",4019.01,4039.62,4019.01,4039.62,600],["2016-01-07",4019.01,4019.01,4019.01,4019.01,500],["2016-01-08",3977.79,3977.79,3977.79,3977.79,200],["2016-01-11",4019.01,4369.39,4019.01,4122.06,6400],["2016-01-12",4307.56,4390.0,4307.56,4390.0,4500],["2016-01-13",4534.27,4534.27,4534.27,4534.27,140],["2016-01-14",4142.67,4142.67,4122.06,4122.06,3600],["2016-01-15",3957.18,3957.18,3936.57,3936.57,300],["2016-01-18",3915.96,3936.57,3895.35,3936.57,6300],["2016-01-19",3936.57,3936.57,3936.57,3936.57,0],["2016-01-20",3936.57,3936.57,3936.57,3936.57,0],["2016-01-21",3936.57,3936.57,3936.57,3936.57,800],["2016-01-22",4307.56,4307.56,3936.57,3936.57,500],["2016-01-25",3998.4,3998.4,3998.4,3998.4,100],["2016-01-26",4080.84,4122.06,4080.84,4122.06,1400],["2016-01-27",4122.06,4122.06,4122.06,4122.06,0],["2016-01-28",4122.06,4122.06,4122.06,4122.06,0],["2016-01-29",4122.06,4122.06,4122.06,4122.06,0],["2016-02-01",4101.45,4101.45,4101.45,4101.45,10388],["2016-02-02",4101.45,4122.06,4101.45,4101.45,4500],["2016-02-03",4101.45,4101.45,4101.45,4101.45,700],["2016-02-04",4122.06,4122.06,4122.06,4122.06,100],["2016-02-05",4122.06,4225.12,4122.06,4225.12,500],["2016-02-15",4225.12,4328.17,4225.12,4328.17,1500],["2016-02-16",4410.61,4410.61,4410.61,4410.61,100],["2016-02-17",3977.79,4328.17,3977.79,4328.17,600],["2016-02-18",4328.17,4328.17,4163.28,4163.28,1400],["2016-02-19",4328.17,4575.49,4328.17,4534.27,5800],["2016-02-22",4637.32,4637.32,4637.32,4637.32,100],["2016-02-23",4596.1,4843.43,4596.1,4843.43,5100],["2016-02-24",4740.37,4740.37,4678.54,4678.54,1800],["2016-02-25",4678.54,4678.54,4678.54,4678.54,1000],["2016-02-26",4678.54,4740.37,4678.54,4740.37,4500],["2016-02-29",4946.48,4987.7,4946.48,4946.48,3100],["2016-03-01",4946.48,4987.7,4946.48,4987.7,2000],["2016-03-02",4987.7,4987.7,4987.7,4987.7,3500],["2016-03-03",5049.53,5049.53,5008.31,5049.53,14300],["2016-03-04",5049.53,5049.53,5049.53,5049.53,4400],["2016-03-07",5049.53,5049.53,5049.53,5049.53,0],["2016-03-08",5049.53,5070.14,5049.53,5070.14,1700],["2016-03-09",5070.14,5070.14,5070.14,5070.14,0],["2016-03-10",5049.53,5049.53,5049.53,5049.53,100],["2016-03-11",5049.53,5049.53,5049.53,5049.53,50],["2016-03-14",5049.53,5070.14,5049.53,5070.14,7800],["2016-03-15",4946.48,4946.48,4864.04,4925.87,4200],["2016-03-16",4925.87,4925.87,4925.87,4925.87,2000],["2016-03-17",4905.26,5028.92,4905.26,5028.92,6800],["2016-03-18",5049.53,5049.53,5049.53,5049.53,900],["2016-03-21",5152.58,5152.58,4596.1,5049.53,2250],["2016-03-22",5152.58,5152.58,5152.58,5152.58,100],["2016-03-23",4740.37,5358.68,4657.93,5358.68,3250],["2016-03-24",5399.9,5399.9,5399.9,5399.9,100],["2016-03-25",4946.48,5358.68,4946.48,5049.53,800],["2016-03-28",5358.68,5544.18,5358.68,5544.18,3000],["2016-03-29",5544.18,5750.28,5070.14,5750.28,4000],["2016-03-30",5214.41,5812.11,5214.41,5564.79,4400],["2016-03-31",5667.84,5667.84,5441.12,5441.12,400],["2016-04-01",5461.73,5461.73,5461.73,5461.73,1550],["2016-04-04",5461.73,5461.73,5379.29,5379.29,10900],["2016-04-05",5461.73,5770.89,5461.73,5770.89,3200],["2016-04-06",5461.73,5853.33,5461.73,5564.79,10200],["2016-04-07",5482.35,5564.79,5482.35,5564.79,1900],["2016-04-08",5915.16,5935.77,5770.89,5770.89,2300],["2016-04-11",5770.89,5770.89,5770.89,5770.89,0],["2016-04-12",5894.55,5956.38,5894.55,5935.77,700],["2016-04-13",5873.94,6018.21,5873.94,6018.21,2500],["2016-04-14",5667.84,5873.94,5647.23,5873.94,3200],["2016-04-15",5770.89,5770.89,5770.89,5770.89,2000],["2016-04-19",5873.94,6080.04,5770.89,6080.04,8500],["2016-04-20",6080.04,6080.04,5997.6,6059.43,7000],["2016-04-21",6162.49,6244.93,6100.65,6244.93,5900],["2016-04-22",6863.24,6863.24,6059.43,6595.3,15650],["2016-04-25",6801.41,6801.41,6492.25,6492.25,400],["2016-04-26",6595.3,6739.57,6389.2,6718.96,3600],["2016-04-27",6492.25,6492.25,6059.43,6203.71,13900],["2016-04-28",6080.04,6492.25,6080.04,6203.71,4900],["2016-04-29",6203.71,6822.02,6203.71,6822.02,7000],["2016-05-04",7490.29,7490.29,7490.29,7490.29,1500],["2016-05-05",7378.92,7518.14,7378.92,7490.29,8150],["2016-05-06",7518.14,7518.14,7378.92,7378.92,600],["2016-05-09",7100.47,7100.47,6961.24,6961.24,1700],["2016-05-10",6682.79,6682.79,6682.79,6682.79,1000],["2016-05-11",6682.79,6710.64,6682.79,6710.64,1500],["2016-05-12",6682.79,6682.79,6682.79,6682.79,2100],["2016-05-13",6682.79,6682.79,6404.34,6404.34,3100],["2016-05-16",6682.79,6682.79,5791.75,6153.74,5500],["2016-05-17",6682.79,6766.33,6654.95,6654.95,10300],["2016-05-18",6682.79,6905.55,6682.79,6822.02,3900],["2016-05-19",6822.02,6961.24,6822.02,6961.24,3400],["2016-05-20",7351.07,7657.36,7351.07,7657.36,36200],["2016-05-23",8353.49,8409.18,8353.49,8381.33,20000],["2016-05-24",8492.71,8492.71,7963.66,8353.49,9700],["2016-05-25",7963.66,8520.56,7963.66,8353.49,19400],["2016-05-26",7991.5,8353.49,7991.5,8353.49,5500],["2016-05-27",8325.64,8353.49,8047.19,8353.49,3000],["2016-05-30",8325.64,8325.64,8019.35,8102.88,3800],["2016-05-31",7963.66,7963.66,7907.97,7935.81,6700],["2016-06-01",7935.81,7935.81,7518.14,7518.14,8600],["2016-06-02",7796.59,7796.59,7518.14,7518.14,6900],["2016-06-03",7518.14,7796.59,7518.14,7796.59,3800],["2016-06-06",7601.67,7796.59,7518.14,7796.59,9300],["2016-06-07",7796.59,7852.28,7796.59,7796.59,4800],["2016-06-08",7796.59,7963.66,7796.59,7907.97,14800],["2016-06-09",8075.04,8075.04,7824.43,7824.43,2700],["2016-06-10",8075.04,8075.04,7935.81,7991.5,2800],["2016-06-13",7991.5,8075.04,7991.5,8075.04,3300],["2016-06-14",7991.5,7991.5,7796.59,7796.59,24900],["2016-06-15",7824.43,7935.81,7796.59,7935.81,6300],["2016-06-16",7907.97,8075.04,7907.97,7935.81,8900],["2016-06-17",7935.81,7935.81,7740.9,7796.59,8200],["2016-06-20",7796.59,8353.49,7796.59,7824.43,14400],["2016-06-21",7685.21,7824.43,7518.14,7824.43,5200],["2016-06-22",7824.43,8130.73,7824.43,8130.73,23665],["2016-06-23",8186.42,8186.42,8047.19,8075.04,35600],["2016-06-24",8047.19,8075.04,7295.38,7490.29,107855],["2016-06-27",7462.45,7935.81,7462.45,7935.81,23900],["2016-06-28",7935.81,8353.49,7935.81,8047.19,68585],["2016-06-29",8019.35,8826.85,8019.35,8826.85,124835],["2016-06-30",8910.39,9467.29,8854.7,8966.08,50800],["2016-07-01",8938.23,9188.84,8771.16,9133.15,25715],["2016-07-04",9133.15,9801.43,9133.15,9801.43,60400],["2016-07-05",10079.88,10079.88,9495.13,9522.98,43120],["2016-07-06",9244.53,9467.29,9188.84,9244.53,31060],["2016-07-07",9244.53,9884.96,9049.61,9745.74,76113],["2016-07-08",9745.74,9745.74,9328.06,9606.51,45330],["2016-07-11",9049.61,9606.51,8910.39,9049.61,40325],["2016-07-12",9105.3,9105.3,8771.16,8854.7,34995],["2016-07-13",8910.39,9522.98,8854.7,9049.61,20400],["2016-07-14",8910.39,8966.08,8743.32,8743.32,33800],["2016-07-15",8743.32,8910.39,8353.49,8910.39,20760],["2016-07-18",8910.39,8910.39,8771.16,8854.7,10600],["2016-07-19",8492.71,8799.01,8492.71,8520.56,14100],["2016-07-20",8771.16,8771.16,8353.49,8576.25,11210],["2016-07-21",8576.25,8576.25,8492.71,8576.25,9055],["2016-07-22",8492.71,8492.71,8214.26,8353.49,28225],["2016-07-25",8353.49,8409.18,8130.73,8381.33,20720],["2016-07-26",8353.49,8353.49,8130.73,8325.64,5900],["2016-07-27",8186.42,8381.33,8186.42,8381.33,5220],["2016-07-28",8214.26,8325.64,8214.26,8325.64,1511],["2016-07-29",8381.33,8882.54,8158.57,8631.94,32910],["2016-08-01",8631.94,8687.63,7768.74,7768.74,76445],["2016-08-02",7518.14,7518.14,7100.47,7156.16,37325],["2016-08-03",7490.29,7490.29,7072.62,7156.16,12154],["2016-08-04",7768.74,7768.74,6961.24,7100.47,12920],["2016-08-05",7211.85,7211.85,6682.79,7100.47,31800],["2016-08-08",6961.24,6961.24,6822.02,6822.02,16500],["2016-08-09",6822.02,7211.85,6822.02,7211.85,4235],["2016-08-10",7239.69,7824.43,7239.69,7824.43,9600],["2016-08-11",7824.43,8075.04,7406.76,7852.28,6740],["2016-08-12",7852.28,7852.28,7128.31,7406.76,16300],["2016-08-15",7239.69,7239.69,7239.69,7239.69,1800],["2016-08-16",7796.59,7796.59,7100.47,7211.85,11425],["2016-08-17",7239.69,7239.69,7044.78,7044.78,8800],["2016-08-18",6989.09,6989.09,6961.24,6961.24,815],["2016-08-19",6933.4,7184.0,6905.55,7184.0,12400],["2016-08-22",6905.55,6905.55,6905.55,6905.55,5600],["2016-08-23",6933.4,7184.0,6822.02,7184.0,11500],["2016-08-24",6849.86,7100.47,6849.86,6877.71,1700],["2016-08-25",6877.71,7044.78,6849.86,7016.93,10500],["2016-08-26",7072.62,7072.62,6682.79,6961.24,8600],["2016-08-29",6961.24,6989.09,6961.24,6961.24,7240],["2016-08-30",6961.24,7016.93,6961.24,6961.24,1540],["2016-08-31",6822.02,6989.09,6682.79,6961.24,4700],["2016-09-01",7016.93,7016.93,6961.24,6961.24,3200],["2016-09-05",6961.24,7072.62,6961.24,7072.62,10800],["2016-09-06",6961.24,7378.92,6961.24,6989.09,6600],["2016-09-07",7211.85,7211.85,6989.09,6989.09,4700],["2016-09-08",7044.78,7518.14,7044.78,7434.6,19170],["2016-09-09",7434.6,7629.52,7434.6,7629.52,15420],["2016-09-12",7629.52,8047.19,7629.52,7629.52,15555],["2016-09-13",7518.14,7629.52,7518.14,7629.52,3900],["2016-09-14",7573.83,7573.83,7518.14,7518.14,5410],["2016-09-15",7518.14,7518.14,7462.45,7462.45,7100],["2016-09-16",7518.14,7518.14,7351.07,7351.07,10000],["2016-09-19",7490.29,7490.29,7351.07,7351.07,1200],["2016-09-20",7378.92,7518.14,7239.69,7378.92,7600],["2016-09-21",7378.92,7378.92,7378.92,7378.92,7800],["2016-09-22",7378.92,7378.92,7351.07,7378.92,3400],["2016-09-23",7323.23,7351.07,7295.38,7295.38,1935],["2016-09-26",7267.54,7267.54,7239.69,7239.69,3900],["2016-09-27",7239.69,7267.54,7239.69,7267.54,2900],["2016-09-28",7267.54,7434.6,7267.54,7378.92,5830],["2016-09-29",7351.07,7796.59,7351.07,7796.59,15500],["2016-09-30",7740.9,7740.9,7518.14,7518.14,9310],["2016-10-03",7601.67,7629.52,7490.29,7518.14,11900],["2016-10-04",7490.29,7518.14,7239.69,7518.14,16600],["2016-10-05",7545.98,7545.98,7239.69,7239.69,18400],["2016-10-06",7239.69,7239.69,7239.69,7239.69,12700],["2016-10-07",7239.69,7434.6,7239.69,7267.54,1600],["2016-10-10",7657.36,7657.36,7462.45,7601.67,7700],["2016-10-11",7601.67,7601.67,7406.76,7434.6,10400],["2016-10-12",7462.45,7490.29,7462.45,7490.29,300],["2016-10-13",7518.14,7518.14,7490.29,7490.29,1000],["2016-10-14",7434.6,7518.14,7434.6,7490.29,2300],["2016-10-17",7378.92,7378.92,7267.54,7267.54,9200],["2016-10-18",7295.38,7378.92,7267.54,7267.54,9300],["2016-10-19",7267.54,7518.14,7267.54,7518.14,4200],["2016-10-20",7629.52,7629.52,7518.14,7518.14,2000],["2016-10-21",7518.14,7518.14,7239.69,7239.69,4100],["2016-10-24",7016.93,7016.93,6933.4,6961.24,25000],["2016-10-25",7211.85,7211.85,6961.24,6961.24,11900],["2016-10-26",7239.69,7378.92,7239.69,7323.23,2500],["2016-10-27",7100.47,7351.07,7100.47,7351.07,1100],["2016-10-28",7239.69,7351.07,7239.69,7351.07,600],["2016-10-31",7156.16,7518.14,6933.4,6961.24,32400],["2016-11-01",6961.24,7100.47,6320.81,6320.81,43100],["2016-11-02",6543.57,6849.86,6543.57,6794.17,13400],["2016-11-03",6599.26,6794.17,6599.26,6794.17,1100],["2016-11-04",6654.95,6766.33,6627.1,6627.1,8400],["2016-11-07",6682.79,6682.79,6682.79,6682.79,500],["2016-11-08",6599.26,6682.79,6599.26,6627.1,1000],["2016-11-09",6543.57,6543.57,6070.2,6070.2,16400],["2016-11-10",6265.12,6543.57,6265.12,6543.57,3600],["2016-11-11",6571.41,6599.26,6432.19,6432.19,1600],["2016-11-14",6265.12,6404.34,6265.12,6376.5,9915],["2016-11-15",6404.34,6404.34,6265.12,6292.96,6300],["2016-11-16",6292.96,6376.5,6292.96,6320.81,15300],["2016-11-17",6320.81,6320.81,6125.89,6320.81,1900],["2016-11-18",6265.12,6292.96,6125.89,6292.96,3700],["2016-11-21",6237.27,6376.5,6237.27,6265.12,7400],["2016-11-22",6265.12,6265.12,6237.27,6237.27,6611],["2016-11-23",6181.58,6404.34,6181.58,6292.96,1100],["2016-11-24",6237.27,6348.65,6237.27,6292.96,10200],["2016-11-25",6265.12,6265.12,6181.58,6265.12,2772],["2016-11-28",6265.12,6265.12,6153.74,6153.74,4700],["2016-11-29",6153.74,6153.74,6125.89,6153.74,2519],["2016-11-30",6153.74,6153.74,6125.89,6125.89,6900],["2016-12-01",6125.89,6153.74,5875.29,6098.05,20320],["2016-12-02",5986.67,6125.89,5930.98,6098.05,7800],["2016-12-05",6014.51,6098.05,5930.98,6098.05,5100],["2016-12-06",5930.98,5930.98,5652.53,5652.53,8800],["2016-12-07",5903.13,5903.13,5847.44,5847.44,4040],["2016-12-08",5847.44,6125.89,5847.44,6125.89,3800],["2016-12-09",5986.67,6098.05,5986.67,6098.05,1700],["2016-12-12",5847.44,5847.44,5847.44,5847.44,5100],["2016-12-13",5903.13,6070.2,5903.13,6070.2,3200],["2016-12-14",6070.2,6070.2,6070.2,6070.2,6],["2016-12-15",6042.36,6042.36,5903.13,6042.36,1500],["2016-12-16",6042.36,6042.36,6014.51,6042.36,4160],["2016-12-19",6042.36,6070.2,5930.98,6070.2,18710],["2016-12-20",5986.67,6070.2,5958.82,6070.2,1240],["2016-12-21",6014.51,6014.51,5847.44,6014.51,9200],["2016-12-22",6014.51,6014.51,5903.13,5986.67,11600],["2016-12-23",5791.75,5819.6,5763.91,5819.6,6600],["2016-12-26",5763.91,5763.91,5763.91,5763.91,1400],["2016-12-27",5708.22,5958.82,5568.99,5958.82,3000],["2016-12-28",5568.99,5819.6,5513.3,5819.6,3849],["2016-12-29",5763.91,5930.98,5708.22,5930.98,3600],["2016-12-30",5819.6,6098.05,5763.91,6098.05,5400],["2017-01-03",5930.98,5930.98,5708.22,5930.98,4739],["2017-01-04",5819.6,5930.98,5708.22,5819.6,8300],["2017-01-05",5903.13,5903.13,5763.91,5819.6,9500],["2017-01-06",5819.6,5819.6,5819.6,5819.6,1000],["2017-01-09",5708.22,6098.05,5708.22,6098.05,7039],["2017-01-10",6376.5,6654.95,6265.12,6376.5,28460],["2017-01-11",6376.5,6682.79,6376.5,6682.79,8500],["2017-01-12",6543.57,6599.26,6487.88,6571.41,20800],["2017-01-13",6543.57,6571.41,6209.43,6571.41,7000],["2017-01-16",6571.41,6599.26,6515.72,6599.26,3200],["2017-01-17",6460.03,6460.03,6348.65,6432.19,10900],["2017-01-18",6432.19,6543.57,5791.75,6432.19,7500],["2017-01-19",6432.19,6432.19,6404.34,6404.34,2100],["2017-01-20",6292.96,6404.34,6125.89,6404.34,7600],["2017-01-23",6292.96,6292.96,6125.89,6153.74,2600],["2017-01-24",6070.2,6292.96,6070.2,6292.96,6400],["2017-01-25",6515.72,6515.72,6292.96,6320.81,900],["2017-02-02",6320.81,6404.34,6320.81,6404.34,6000],["2017-02-03",6125.89,6404.34,6125.89,6404.34,12680],["2017-02-06",6404.34,6404.34,6070.2,6320.81,10700],["2017-02-07",6070.2,6292.96,5958.82,6153.74,24200],["2017-02-08",6125.89,6125.89,5903.13,5903.13,22470],["2017-02-09",5847.44,6042.36,5847.44,5986.67,9720],["2017-02-10",6014.51,6014.51,5986.67,5986.67,10100],["2017-02-13",5903.13,5903.13,5847.44,5847.44,10305],["2017-02-14",5847.44,5847.44,5763.91,5847.44,5500],["2017-02-15",5791.75,5819.6,5708.22,5791.75,13600],["2017-02-16",5819.6,5819.6,5708.22,5819.6,12405],["2017-02-17",5819.6,5819.6,5763.91,5819.6,8900],["2017-02-20",5819.6,6237.27,5819.6,6237.27,30900],["2017-02-21",6265.12,6654.95,6265.12,6599.26,22400],["2017-02-22",6682.79,6710.64,6460.03,6543.57,25300],["2017-02-23",6543.57,6822.02,6543.57,6822.02,49835],["2017-02-24",6822.02,6961.24,6682.79,6766.33,38300],["2017-02-27",6738.48,6933.4,6682.79,6877.71,21400],["2017-02-28",6877.71,6877.71,6682.79,6682.79,11200],["2017-03-01",6766.33,6766.33,6682.79,6682.79,6139],["2017-03-02",6682.79,6738.48,6682.79,6738.48,4500],["2017-03-03",6738.48,6738.48,6682.79,6682.79,11400],["2017-03-06",7211.2,7211.2,6589.54,6807.12,41579],["2017-03-07",6900.37,6900.37,6434.13,6713.87,24650],["2017-03-08",6527.38,6620.63,6527.38,6558.46,16100],["2017-03-09",6589.54,6776.04,6527.38,6651.71,33300],["2017-03-10",6682.79,6744.96,6651.71,6744.96,18489],["2017-03-13",6620.63,7024.7,6620.63,7024.7,30800],["2017-03-14",6993.62,7149.03,6962.54,7055.78,38500],["2017-03-15",7055.78,7304.45,7055.78,7211.2,51000],["2017-03-16",7273.36,7273.36,7086.87,7117.95,60450],["2017-03-17",7117.95,7428.78,6993.62,7117.95,15100],["2017-03-20",7086.87,7086.87,6993.62,7055.78,25400],["2017-03-21",7055.78,7055.78,6900.37,7024.7,25155],["2017-03-22",7024.7,7149.03,6838.2,7024.7,12765],["2017-03-23",6993.62,6993.62,6900.37,6993.62,5040],["2017-03-24",6962.54,6993.62,6744.96,6962.54,13800],["2017-03-27",6744.96,6838.2,6744.96,6838.2,1500],["2017-03-28",6776.04,6838.2,6651.71,6651.71,6900],["2017-03-29",6807.12,6807.12,6589.54,6682.79,2600],["2017-03-30",6682.79,6838.2,6682.79,6838.2,40300],["2017-03-31",6838.2,6993.62,6558.46,6869.29,15322],["2017-04-03",6869.29,6869.29,6869.29,6869.29,200],["2017-04-04",6869.29,6993.62,6838.2,6931.45,17198],["2017-04-05",6869.29,6869.29,6682.79,6807.12,3900],["2017-04-07",6527.38,6838.2,6527.38,6838.2,4222],["2017-04-10",6838.2,6838.2,6838.2,6838.2,0],["2017-04-11",6434.13,6900.37,6185.47,6465.21,28000],["2017-04-12",6527.38,6869.29,6527.38,6838.2,22600],["2017-04-13",6807.12,6993.62,6713.87,6962.54,19900],["2017-04-14",6962.54,6993.62,6682.79,6962.54,7042],["2017-04-17",6838.2,6931.45,6713.87,6713.87,5100],["2017-04-18",6838.2,6838.2,6682.79,6713.87,11400],["2017-04-19",6869.29,6869.29,6558.46,6682.79,8200],["2017-04-20",6682.79,6838.2,6589.54,6713.87,7400],["2017-04-21",6682.79,6744.96,6682.79,6744.96,10500],["2017-04-24",6682.79,6713.87,6589.54,6682.79,9000],["2017-04-25",6558.46,6682.79,6465.21,6620.63,7000],["2017-04-26",6527.38,6527.38,6247.63,6465.21,3900],["2017-04-27",6434.13,6527.38,6434.13,6527.38,300],["2017-04-28",6371.96,6776.04,6278.72,6371.96,4500],["2017-05-03",6278.72,6278.72,5750.31,5967.89,33300],["2017-05-04",6061.14,6061.14,5750.31,5998.97,33990],["2017-05-05",5905.72,5905.72,5594.89,5812.47,7415],["2017-05-08",5812.47,5812.47,5501.65,5812.47,4013],["2017-05-09",5812.47,5812.47,5563.81,5750.31,30100],["2017-05-10",5625.98,5812.47,5625.98,5812.47,5830],["2017-05-11",5781.39,5812.47,5781.39,5812.47,500],["2017-05-12",5812.47,5843.56,5812.47,5812.47,10920],["2017-05-15",5750.31,5812.47,5688.14,5812.47,2525],["2017-05-16",5657.06,5688.14,5657.06,5657.06,5920],["2017-05-17",5657.06,6030.05,5657.06,5967.89,16000],["2017-05-18",5688.14,5905.72,5688.14,5905.72,570],["2017-05-19",5719.23,5905.72,5719.23,5905.72,9600],["2017-05-22",5750.31,5905.72,5750.31,5905.72,400],["2017-05-23",5905.72,5905.72,5905.72,5905.72,0],["2017-05-24",5905.72,5905.72,5750.31,5905.72,1100],["2017-05-25",5750.31,5905.72,5719.23,5843.56,12700],["2017-05-26",5750.31,5843.56,5750.31,5843.56,11200],["2017-05-29",5781.39,5905.72,5750.31,5905.72,2900],["2017-05-30",5750.31,5905.72,5594.89,5905.72,12800],["2017-05-31",5905.72,5967.89,5843.56,5936.81,34800],["2017-06-01",5967.89,5967.89,5905.72,5936.81,6300],["2017-06-02",5936.81,5936.81,5750.31,5936.81,5503],["2017-06-05",5874.64,5905.72,5625.98,5905.72,8900],["2017-06-06",6154.38,6154.38,5532.73,5936.81,5165],["2017-06-07",5905.72,5905.72,5874.64,5905.72,3242],["2017-06-08",5905.72,5905.72,5688.14,5905.72,800],["2017-06-09",5874.64,5905.72,5750.31,5874.64,4800],["2017-06-12",5905.72,5905.72,5905.72,5905.72,200],["2017-06-13",5750.31,5905.72,5750.31,5905.72,900],["2017-06-14",5874.64,5874.64,5874.64,5874.64,2000],["2017-06-15",5874.64,5874.64,5719.23,5874.64,2000],["2017-06-16",5719.23,5874.64,5719.23,5874.64,3500],["2017-06-19",5843.56,5843.56,5750.31,5843.56,12800],["2017-06-20",5843.56,5843.56,5750.31,5843.56,1500],["2017-06-21",5750.31,5843.56,5750.31,5843.56,6800],["2017-06-22",5874.64,5874.64,5315.15,5874.64,14900],["2017-06-23",5874.64,5874.64,5874.64,5874.64,0],["2017-06-26",5874.64,5874.64,5874.64,5874.64,0],["2017-06-27",5688.14,5750.31,5688.14,5750.31,1600],["2017-06-28",5719.23,5719.23,5719.23,5719.23,2800],["2017-06-29",5843.56,5843.56,5843.56,5843.56,100],["2017-06-30",5625.98,5719.23,5625.98,5719.23,11400],["2017-07-03",5719.23,5719.23,5719.23,5719.23,0],["2017-07-04",5843.56,5843.56,5190.82,5594.89,15900],["2017-07-05",5532.73,5594.89,5532.73,5594.89,2110],["2017-07-06",5594.89,5594.89,5594.89,5594.89,100],["2017-07-07",5594.89,5594.89,5594.89,5594.89,0],["2017-07-10",5594.89,5594.89,5439.48,5594.89,1100],["2017-07-11",5594.89,5594.89,5439.48,5439.48,700],["2017-07-12",5439.48,5563.81,5346.23,5563.81,7000],["2017-07-13",5284.07,5563.81,5284.07,5346.23,8500],["2017-07-14",5284.07,5408.4,5097.57,5408.4,12700],["2017-07-17",5284.07,5284.07,5128.65,5221.9,9600],["2017-07-18",5284.07,5594.89,5284.07,5284.07,1840],["2017-07-19",5284.07,5470.56,5159.74,5252.98,6210],["2017-07-20",5190.82,5190.82,5035.41,5128.65,17114],["2017-07-21",5035.41,5563.81,4973.24,5346.23,22150],["2017-07-24",5439.48,5594.89,5128.65,5128.65,4205],["2017-07-25",5035.41,5252.98,5004.32,5004.32,5400],["2017-07-26",4973.24,5128.65,4973.24,5004.32,8648],["2017-07-27",5004.32,5470.56,5004.32,5470.56,8120],["2017-07-28",5439.48,5998.97,5252.98,5967.89,11220],["2017-07-31",5501.65,5563.81,5377.32,5532.73,7050],["2017-08-01",5594.89,5594.89,5004.32,5346.23,5810],["2017-08-02",5035.41,5252.98,4973.24,5252.98,4800],["2017-08-03",5377.32,5377.32,4973.24,5284.07,1292],["2017-08-04",4973.24,5221.9,4973.24,5159.74,4100],["2017-08-07",4973.24,5346.23,4973.24,5346.23,6250],["2017-08-08",5346.23,5346.23,4973.24,5346.23,3300],["2017-08-09",5004.32,5284.07,4911.07,5284.07,700],["2017-08-10",5284.07,5284.07,5284.07,5284.07,0],["2017-08-11",4755.66,5284.07,4755.66,5252.98,1100],["2017-08-14",5284.07,5284.07,4942.16,5252.98,2500],["2017-08-15",4973.24,5252.98,4973.24,5252.98,1000],["2017-08-16",4973.24,5284.07,4973.24,5252.98,8800],["2017-08-17",5128.65,5315.15,5128.65,5284.07,420100],["2017-08-18",4973.24,5346.23,4911.07,5346.23,37750],["2017-08-21",5408.4,5594.89,5284.07,5284.07,9060],["2017-08-22",5470.56,5470.56,5284.07,5284.07,404340],["2017-08-23",5284.07,5284.07,5284.07,5284.07,2400],["2017-08-24",5284.07,5315.15,5221.9,5315.15,2860],["2017-08-25",5284.07,5315.15,5284.07,5315.15,7640],["2017-08-28",5315.15,5439.48,5284.07,5439.48,12820],["2017-08-29",5408.4,5408.4,5315.15,5346.23,1450],["2017-08-30",5346.23,5377.32,5284.07,5346.23,14350],["2017-08-31",5346.23,5346.23,5346.23,5346.23,10],["2017-09-01",5346.23,5346.23,5252.98,5346.23,4200],["2017-09-05",5315.15,5346.23,5315.15,5346.23,6900],["2017-09-06",5346.23,5346.23,5284.07,5284.07,5900],["2017-09-07",5284.07,5284.07,5284.07,5284.07,20],["2017-09-08",5315.15,5315.15,5221.9,5315.15,2600],["2017-09-11",5315.15,5315.15,5315.15,5315.15,0],["2017-09-12",5315.15,5315.15,5315.15,5315.15,1300],["2017-09-13",5346.23,5346.23,5097.57,5315.15,2670],["2017-09-14",5159.74,5315.15,5159.74,5315.15,200],["2017-09-15",5315.15,5315.15,5315.15,5315.15,0],["2017-09-18",5159.74,5221.9,5159.74,5221.9,1900],["2017-09-19",5097.57,5221.9,5097.57,5221.9,3900],["2017-09-20",5284.07,5284.07,5284.07,5284.07,100],["2017-09-21",5097.57,5284.07,5097.57,5284.07,900],["2017-09-22",5097.57,5252.98,4817.83,5252.98,4800],["2017-09-25",4973.24,5252.98,4755.66,5252.98,800],["2017-09-26",5159.74,5252.98,5159.74,5252.98,300],["2017-09-27",4973.24,5221.9,4973.24,5221.9,600],["2017-09-28",4973.24,5159.74,4973.24,5159.74,700],["2017-09-29",5159.74,5159.74,5159.74,5159.74,0],["2017-10-02",5066.49,5066.49,5066.49,5066.49,400],["2017-10-03",5066.49,5066.49,5066.49,5066.49,0],["2017-10-04",5066.49,5066.49,5066.49,5066.49,0],["2017-10-05",5066.49,5066.49,5066.49,5066.49,0],["2017-10-06",4817.83,4973.24,4817.83,4973.24,1900],["2017-10-09",4973.24,4973.24,4973.24,4973.24,1872],["2017-10-10",4973.24,4973.24,4973.24,4973.24,700],["2017-10-11",4973.24,4973.24,4879.99,4942.16,1700],["2017-10-12",4942.16,5097.57,4942.16,5097.57,2700],["2017-10-13",5097.57,5097.57,5097.57,5097.57,0],["2017-10-16",5097.57,5097.57,5097.57,5097.57,0],["2017-10-17",4600.25,5097.57,4600.25,5097.57,1200],["2017-10-18",4817.83,4817.83,4817.83,4817.83,1300],["2017-10-19",4973.24,5066.49,4973.24,4973.24,1900],["2017-10-20",5315.15,5315.15,5315.15,5315.15,100],["2017-10-23",4973.24,5128.65,4973.24,5128.65,600],["2017-10-24",5128.65,5128.65,5128.65,5128.65,0],["2017-10-25",4631.33,5097.57,4631.33,5097.57,200],["2017-10-26",5004.32,5004.32,5004.32,5004.32,500],["2017-10-27",5004.32,5004.32,5004.32,5004.32,1000],["2017-10-30",5004.32,5004.32,5004.32,5004.32,0],["2017-10-31",5004.32,5004.32,5004.32,5004.32,0],["2017-11-01",4817.83,5004.32,4817.83,5004.32,630],["2017-11-02",5004.32,5004.32,5004.32,5004.32,0],["2017-11-03",5004.32,5004.32,5004.32,5004.32,0],["2017-11-06",5004.32,5004.32,5004.32,5004.32,0],["2017-11-07",5004.32,5004.32,5004.32,5004.32,0],["2017-11-08",5252.98,5252.98,5252.98,5252.98,100],["2017-11-09",5252.98,5252.98,5252.98,5252.98,0],["2017-11-10",5252.98,5252.98,5252.98,5252.98,30],["2017-11-13",5066.49,5066.49,5066.49,5066.49,100],["2017-11-14",5066.49,5066.49,5066.49,5066.49,0],["2017-11-15",5035.41,5035.41,5035.41,5035.41,4000],["2017-11-16",5035.41,5035.41,5035.41,5035.41,10],["2017-11-17",5035.41,5035.41,5035.41,5035.41,0],["2017-11-20",4662.41,5097.57,4662.41,4973.24,6700],["2017-11-21",4942.16,4942.16,4848.91,4848.91,1100],["2017-11-22",4817.83,4817.83,4817.83,4817.83,448],["2017-11-23",4817.83,4817.83,4662.41,4662.41,3700],["2017-11-24",4662.41,4817.83,4662.41,4817.83,7900],["2017-11-27",4786.74,4911.07,4786.74,4817.83,2350],["2017-11-28",4817.83,4817.83,4817.83,4817.83,2045],["2017-11-29",4569.16,4817.83,4507.0,4817.83,5710],["2017-11-30",4507.0,4817.83,4382.67,4817.83,5800],["2017-12-01",4693.5,4817.83,4662.41,4817.83,5710],["2017-12-04",4538.08,4817.83,4538.08,4786.74,5220],["2017-12-05",4662.41,4662.41,4569.16,4662.41,4860],["2017-12-06",4662.41,4662.41,4662.41,4662.41,0],["2017-12-07",4227.25,4662.41,4227.25,4662.41,710],["2017-12-08",4662.41,4817.83,4507.0,4817.83,3200],["2017-12-11",4507.0,4724.58,4382.67,4662.41,92666],["2017-12-12",4382.67,4475.92,4227.25,4227.25,12900],["2017-12-13",4475.92,4475.92,4351.58,4351.58,1000],["2017-12-14",4351.58,4351.58,4351.58,4351.58,1000],["2017-12-15",4382.67,4755.66,4289.42,4631.33,4450],["2017-12-18",4631.33,4631.33,4413.75,4631.33,3120],["2017-12-19",4507.0,4507.0,4351.58,4351.58,1100],["2017-12-20",4227.25,4475.92,4227.25,4475.92,300],["2017-12-21",4289.42,4475.92,4289.42,4475.92,1100],["2017-12-22",4475.92,4475.92,4475.92,4475.92,0],["2017-12-25",4289.42,4444.83,4289.42,4444.83,900],["2017-12-26",4444.83,4444.83,4444.83,4444.83,0],["2017-12-27",4258.34,4413.75,4258.34,4413.75,400],["2017-12-28",4258.34,4444.83,4258.34,4444.83,435],["2017-12-29",4258.34,4413.75,4258.34,4413.75,500],["2018-01-02",4258.34,4382.67,4258.34,4382.67,605],["2018-01-03",4258.34,4600.25,4040.76,4600.25,3200],["2018-01-04",4507.0,4507.0,4507.0,4507.0,300],["2018-01-05",4196.17,4507.0,4102.92,4507.0,5100],["2018-01-08",4196.17,4444.83,4196.17,4444.83,1001],["2018-01-09",4258.34,4351.58,4258.34,4351.58,2065],["2018-01-10",4258.34,4382.67,4258.34,4382.67,1300],["2018-01-11",4444.83,4444.83,4258.34,4444.83,1320],["2018-01-12",4258.34,4351.58,4196.17,4351.58,5300],["2018-01-15",4351.58,4475.92,4351.58,4475.92,4120],["2018-01-16",4475.92,4755.66,4475.92,4662.41,11250],["2018-01-17",4817.83,5035.41,4817.83,5035.41,2916],["2018-01-18",4817.83,4817.83,4569.16,4600.25,8900],["2018-01-19",4817.83,5035.41,4817.83,5035.41,11400],["2018-01-22",5284.07,5284.07,5066.49,5252.98,20220],["2018-01-23",5252.98,5439.48,5159.74,5377.32,16700],["2018-01-24",5377.32,5594.89,5284.07,5315.15,19916],["2018-01-25",5284.07,5408.4,5159.74,5408.4,21220],["2018-01-26",5829.83,5829.83,5267.92,5513.76,16200],["2018-01-29",5232.8,5232.8,5022.08,5022.08,1600],["2018-01-30",4916.73,5022.08,4916.73,4916.73,4500],["2018-01-31",4916.73,4916.73,4425.05,4916.73,2300],["2018-02-01",4916.73,5303.04,4916.73,5303.04,12100],["2018-02-02",5303.04,5303.04,5303.04,5303.04,0],["2018-02-05",4916.73,5232.8,4776.25,5232.8,1100],["2018-02-06",4741.13,5197.68,4741.13,5162.56,2400],["2018-02-07",5232.8,5232.8,5232.8,5232.8,100],["2018-02-08",5162.56,5232.8,5162.56,5232.8,2600],["2018-02-09",5232.8,5232.8,5232.8,5232.8,10],["2018-02-12",4741.13,5162.56,4741.13,5162.56,15116],["2018-02-13",5162.56,5162.56,4811.37,5092.32,4700],["2018-02-21",5127.44,5162.56,5127.44,5162.56,2500],["2018-02-22",4846.49,5057.2,4846.49,5057.2,600],["2018-02-23",4635.77,5127.44,4635.77,5127.44,6600],["2018-02-26",5092.32,5127.44,5092.32,5092.32,5000],["2018-02-27",4846.49,4846.49,4706.01,4776.25,6700],["2018-02-28",4776.25,4776.25,4741.13,4741.13,1800],["2018-03-01",4600.65,4741.13,4565.53,4741.13,1500],["2018-03-02",4741.13,4741.13,4741.13,4741.13,0],["2018-03-05",4741.13,4741.13,4741.13,4741.13,31010],["2018-03-06",4881.61,4916.73,4389.93,4741.13,78900],["2018-03-07",4741.13,4741.13,4741.13,4741.13,2400],["2018-03-08",4741.13,4741.13,4741.13,4741.13,1200],["2018-03-09",4741.13,4741.13,4741.13,4741.13,300],["2018-03-12",4565.53,4741.13,4565.53,4565.53,5200],["2018-03-13",4706.01,4706.01,4565.53,4670.89,2500],["2018-03-14",4706.01,4706.01,4565.53,4635.77,2020],["2018-03-15",4565.53,4670.89,4565.53,4670.89,710],["2018-03-16",4670.89,4741.13,4670.89,4741.13,2600],["2018-03-19",4776.25,4951.85,4741.13,4951.85,4500],["2018-03-20",5092.32,5443.52,5092.32,5267.92,5620],["2018-03-21",5443.52,5443.52,5092.32,5267.92,6500],["2018-03-22",5267.92,5267.92,5267.92,5267.92,0],["2018-03-23",4916.73,4986.96,4916.73,4986.96,1210],["2018-03-26",4776.25,4776.25,4741.13,4741.13,7100],["2018-03-27",4741.13,4741.13,4565.53,4741.13,20510],["2018-03-28",4741.13,4741.13,4741.13,4741.13,0],["2018-03-29",4706.01,4741.13,4706.01,4741.13,20600],["2018-03-30",4741.13,4741.13,4741.13,4741.13,5100],["2018-04-02",5127.44,5127.44,4670.89,4881.61,3400],["2018-04-03",4670.89,5057.2,4670.89,5057.2,1100],["2018-04-04",5057.2,5057.2,5057.2,5057.2,0],["2018-04-05",4916.73,5057.2,4741.13,5057.2,3200],["2018-04-06",4741.13,4741.13,4741.13,4741.13,3400],["2018-04-09",4916.73,4916.73,4916.73,4916.73,600],["2018-04-10",4916.73,4916.73,4916.73,4916.73,2000],["2018-04-11",4741.13,4916.73,4741.13,4741.13,2300],["2018-04-12",4600.65,4741.13,4319.69,4670.89,22200],["2018-04-13",4530.41,4741.13,4530.41,4741.13,3000],["2018-04-16",4741.13,4741.13,4741.13,4741.13,0],["2018-04-17",4741.13,4741.13,4706.01,4706.01,2300],["2018-04-18",4881.61,4881.61,4881.61,4881.61,2300],["2018-04-19",4635.77,4776.25,4635.77,4776.25,200],["2018-04-20",4741.13,4846.49,4741.13,4846.49,500],["2018-04-23",4881.61,4881.61,4881.61,4881.61,1000],["2018-04-24",4881.61,4881.61,4881.61,4881.61,0],["2018-04-26",4776.25,4811.37,4706.01,4741.13,4100],["2018-04-27",4741.13,4741.13,4741.13,4741.13,0],["2018-05-02",4389.93,4811.37,4389.93,4811.37,300],["2018-05-03",4425.05,4565.53,4354.81,4565.53,4600],["2018-05-04",4565.53,4565.53,4565.53,4565.53,0],["2018-05-07",4811.37,4811.37,4565.53,4565.53,1200],["2018-05-08",4565.53,4565.53,4565.53,4565.53,500],["2018-05-09",4389.93,4565.53,4284.58,4565.53,2100],["2018-05-10",4565.53,4565.53,4565.53,4565.53,0],["2018-05-11",4565.53,4565.53,4565.53,4565.53,800],["2018-05-14",4354.81,4354.81,4354.81,4354.81,3500],["2018-05-15",4354.81,4354.81,4354.81,4354.81,0],["2018-05-16",4214.34,4460.17,4214.34,4460.17,2000],["2018-05-17",4389.93,4389.93,4319.69,4319.69,1000],["2018-05-18",4319.69,4319.69,4319.69,4319.69,0],["2018-05-21",4319.69,4319.69,4319.69,4319.69,1000],["2018-05-22",4319.69,4319.69,4319.69,4319.69,2000],["2018-05-23",4319.69,4319.69,4319.69,4319.69,0],["2018-05-24",4319.69,4319.69,4319.69,4319.69,10900],["2018-05-25",4214.34,4214.34,4038.74,4038.74,2000],["2018-05-28",4038.74,4038.74,3652.42,3652.42,10000],["2018-05-29",4003.62,4003.62,3511.95,3863.14,2600],["2018-05-30",4214.34,4214.34,4214.34,4214.34,300],["2018-05-31",4389.93,4389.93,4389.93,4389.93,100],["2018-06-01",4108.98,4319.69,4073.86,4319.69,2700],["2018-06-04",4319.69,4319.69,4319.69,4319.69,0],["2018-06-05",4354.81,4354.81,4073.86,4073.86,900],["2018-06-06",4073.86,4073.86,4073.86,4073.86,0],["2018-06-07",4073.86,4073.86,4073.86,4073.86,0],["2018-06-08",4073.86,4073.86,4073.86,4073.86,300],["2018-06-11",4003.62,4003.62,4003.62,4003.62,600],["2018-06-12",4038.74,4038.74,4003.62,4003.62,600],["2018-06-13",4003.62,4003.62,4003.62,4003.62,0],["2018-06-14",4038.74,4389.93,4038.74,4389.93,2000],["2018-06-15",4207.02,4463.1,4207.02,4463.1,600],["2018-06-18",4463.1,4463.1,4463.1,4463.1,0],["2018-06-19",4865.51,4865.51,4865.51,4865.51,500],["2018-06-20",4865.51,4865.51,4865.51,4865.51,0],["2018-06-21",4865.51,4865.51,4865.51,4865.51,0],["2018-06-22",4865.51,4865.51,4865.51,4865.51,0],["2018-06-25",5341.09,5341.09,5341.09,5341.09,500],["2018-06-26",5341.09,5341.09,5341.09,5341.09,0],["2018-06-27",5341.09,5341.09,5341.09,5341.09,0],["2018-06-28",5341.09,5341.09,5341.09,5341.09,0],["2018-06-29",5341.09,5341.09,5341.09,5341.09,0],["2018-07-02",5341.09,5341.09,5341.09,5341.09,0],["2018-07-03",5341.09,5341.09,5341.09,5341.09,90],["2018-07-04",5341.09,5341.09,5341.09,5341.09,0],["2018-07-05",4828.93,4828.93,4828.93,4828.93,300],["2018-07-06",4389.93,4499.68,4389.93,4499.68,300],["2018-07-09",4389.93,4389.93,4207.02,4316.77,1400],["2018-07-10",4316.77,4316.77,4316.77,4316.77,0],["2018-07-11",4024.11,4060.69,3950.94,3950.94,3900],["2018-07-12",3950.94,3950.94,3950.94,3950.94,1200],["2018-07-13",4243.6,4243.6,4243.6,4243.6,100],["2018-07-16",3914.36,4024.11,3841.19,4024.11,6800],["2018-07-17",3987.52,3987.52,3987.52,3987.52,200],["2018-07-18",3987.52,3987.52,3914.36,3914.36,3000],["2018-07-19",3877.77,3950.94,3877.77,3914.36,8200],["2018-07-20",3914.36,3987.52,3914.36,3987.52,9600],["2018-07-23",3987.52,3987.52,3987.52,3987.52,0],["2018-07-24",3987.52,3987.52,3987.52,3987.52,0],["2018-07-25",4024.11,4133.85,4024.11,4024.11,2400],["2018-07-26",4024.11,4024.11,4024.11,4024.11,0],["2018-07-27",4097.27,4097.27,4060.69,4060.69,3100],["2018-07-30",4060.69,4060.69,4060.69,4060.69,0],["2018-07-31",4060.69,4060.69,4024.11,4060.69,2100],["2018-08-01",4060.69,4060.69,4024.11,4060.69,5200],["2018-08-02",4060.69,4060.69,4024.11,4024.11,7400],["2018-08-03",4024.11,4024.11,4024.11,4024.11,0],["2018-08-06",4024.11,4024.11,3950.94,3950.94,500],["2018-08-07",4024.11,4024.11,4024.11,4024.11,2600],["2018-08-08",4060.69,4060.69,4024.11,4060.69,900],["2018-08-09",4429.84,4429.84,4429.84,4429.84,100],["2018-08-10",4429.84,4429.84,4429.84,4429.84,0],["2018-08-13",4593.91,4675.94,4593.91,4675.94,400],["2018-08-14",5004.08,5086.12,5004.08,5086.12,300],["2018-08-15",5086.12,5086.12,5086.12,5086.12,0],["2018-08-16",5086.12,5086.12,5086.12,5086.12,0],["2018-08-17",4593.91,4593.91,4593.91,4593.91,100],["2018-08-20",4142.72,4511.88,4142.72,4511.88,1500],["2018-08-21",4101.71,4593.91,4101.71,4593.91,1100],["2018-08-22",4142.72,4593.91,4142.72,4593.91,200],["2018-08-23",4183.74,4183.74,4183.74,4183.74,200],["2018-08-24",4183.74,4183.74,4183.74,4183.74,0],["2018-08-27",3896.62,4183.74,3896.62,4183.74,500],["2018-08-28",4183.74,4183.74,4183.74,4183.74,0],["2018-08-29",4183.74,4183.74,4183.74,4183.74,0],["2018-08-30",4183.74,4183.74,4183.74,4183.74,0],["2018-08-31",4183.74,4183.74,4183.74,4183.74,0],["2018-09-04",4593.91,4593.91,4593.91,4593.91,100],["2018-09-05",4593.91,4593.91,4593.91,4593.91,0],["2018-09-06",4593.91,4593.91,4593.91,4593.91,0],["2018-09-07",4552.89,4552.89,4552.89,4552.89,100],["2018-09-10",4552.89,4552.89,4552.89,4552.89,0],["2018-09-11",4552.89,4552.89,4552.89,4552.89,0],["2018-09-12",4183.74,4183.74,4101.71,4183.74,5700],["2018-09-13",4183.74,4183.74,4183.74,4183.74,0],["2018-09-14",4183.74,4183.74,4183.74,4183.74,0],["2018-09-17",4019.67,4183.74,3896.62,4183.74,2600],["2018-09-18",3896.62,3937.64,3896.62,3937.64,500],["2018-09-19",4142.72,4142.72,3937.64,3978.65,2000],["2018-09-20",3978.65,3978.65,3978.65,3978.65,0],["2018-09-21",4019.67,4019.67,3896.62,3896.62,1800],["2018-09-24",3896.62,3896.62,3896.62,3896.62,0],["2018-09-25",3896.62,3896.62,3896.62,3896.62,2500],["2018-09-26",4019.67,4019.67,4019.67,4019.67,1000],["2018-09-27",4060.69,4060.69,4019.67,4019.67,800],["2018-09-28",4019.67,4019.67,4019.67,4019.67,0],["2018-10-01",4101.71,4101.71,3978.65,3978.65,2426],["2018-10-02",3978.65,3978.65,3978.65,3978.65,100],["2018-10-03",3937.64,3978.65,3773.57,3978.65,300],["2018-10-04",3978.65,3978.65,3732.55,3978.65,3600],["2018-10-05",3978.65,3978.65,3978.65,3978.65,0],["2018-10-08",3978.65,3978.65,3978.65,3978.65,0],["2018-10-09",3937.64,3937.64,3896.62,3896.62,200],["2018-10-10",3896.62,3896.62,3896.62,3896.62,0],["2018-10-11",3609.5,3609.5,3609.5,3609.5,500],["2018-10-12",3855.6,3855.6,3855.6,3855.6,100],["2018-10-15",3609.5,3937.64,3609.5,3937.64,400],["2018-10-16",3937.64,3937.64,3937.64,3937.64,0],["2018-10-17",3568.48,3855.6,3568.48,3855.6,300],["2018-10-18",3855.6,3855.6,3855.6,3855.6,0],["2018-10-19",3855.6,3855.6,3855.6,3855.6,0],["2018-10-22",3855.6,3855.6,3855.6,3855.6,0],["2018-10-23",3568.48,3568.48,3568.48,3568.48,300],["2018-10-24",3732.55,3732.55,3732.55,3732.55,200],["2018-10-25",3732.55,3732.55,3732.55,3732.55,0],["2018-10-26",3445.43,3650.52,3404.42,3609.5,800],["2018-10-29",3609.5,3609.5,3609.5,3609.5,100],["2018-10-30",3609.5,3609.5,3609.5,3609.5,2300],["2018-10-31",3322.38,3691.54,3322.38,3445.43,500],["2018-11-01",3281.36,3609.5,3281.36,3609.5,200],["2018-11-02",3609.5,3609.5,3609.5,3609.5,0],["2018-11-05",3568.48,3568.48,3527.47,3527.47,5400],["2018-11-06",3527.47,3527.47,3527.47,3527.47,0],["2018-11-07",3527.47,3527.47,3527.47,3527.47,0],["2018-11-08",3527.47,3527.47,3527.47,3527.47,0],["2018-11-09",3322.38,3732.55,3199.33,3199.33,7400],["2018-11-12",3486.45,3486.45,3486.45,3486.45,200],["2018-11-13",3732.55,3814.59,3404.42,3691.54,12000],["2018-11-14",3691.54,3691.54,3691.54,3691.54,0],["2018-11-15",3445.43,3486.45,3445.43,3486.45,200],["2018-11-16",3486.45,3486.45,3486.45,3486.45,0],["2018-11-19",3281.36,3486.45,3281.36,3486.45,348],["2018-11-20",3240.35,3486.45,3240.35,3486.45,1300],["2018-11-21",3240.35,3445.43,3240.35,3445.43,400],["2018-11-22",3445.43,3445.43,3445.43,3445.43,0],["2018-11-23",3445.43,3445.43,3445.43,3445.43,0],["2018-11-26",3240.35,3609.5,3240.35,3609.5,1800],["2018-11-27",3609.5,3609.5,3609.5,3609.5,0],["2018-11-28",3896.62,3896.62,3896.62,3896.62,100],["2018-11-29",4183.74,4183.74,3527.47,3650.52,1900],["2018-11-30",3322.38,3732.55,3322.38,3732.55,2200],["2018-12-03",3855.6,3855.6,3855.6,3855.6,100],["2018-12-04",3486.45,4183.74,3486.45,3650.52,15600],["2018-12-05",3486.45,3486.45,3486.45,3486.45,300],["2018-12-06",3773.57,3773.57,3773.57,3773.57,100],["2018-12-07",3732.55,4019.67,3486.45,3486.45,500],["2018-12-10",3322.38,3691.54,3322.38,3691.54,1100],["2018-12-11",3691.54,3691.54,3691.54,3691.54,0],["2018-12-12",3691.54,3691.54,3691.54,3691.54,0],["2018-12-13",3527.47,3568.48,3527.47,3527.47,1100],["2018-12-14",3609.5,3650.52,3609.5,3609.5,4000],["2018-12-17",3363.4,3732.55,3363.4,3732.55,300],["2018-12-18",3732.55,3732.55,3732.55,3732.55,0],["2018-12-19",3363.4,3650.52,3363.4,3650.52,500],["2018-12-20",3363.4,3650.52,3363.4,3650.52,1400],["2018-12-21",3404.42,3691.54,3363.4,3650.52,500],["2018-12-24",3650.52,3650.52,3650.52,3650.52,0],["2018-12-25",3650.52,3650.52,3650.52,3650.52,0],["2018-12-26",3363.4,3486.45,3363.4,3486.45,1100],["2018-12-27",3322.38,3486.45,3322.38,3486.45,1900],["2018-12-28",3486.45,3650.52,3486.45,3650.52,8900],["2019-01-02",3404.42,3527.47,3404.42,3527.47,2100],["2019-01-03",3363.4,3527.47,3281.36,3527.47,1900],["2019-01-04",3527.47,3527.47,3527.47,3527.47,0],["2019-01-07",3404.42,3650.52,3404.42,3650.52,2400],["2019-01-08",3650.52,3650.52,3650.52,3650.52,0],["2019-01-09",3650.52,3650.52,3650.52,3650.52,0],["2019-01-10",3363.4,3486.45,3322.38,3322.38,7757],["2019-01-11",3322.38,3322.38,3281.36,3322.38,2200],["2019-01-14",3322.38,3322.38,3322.38,3322.38,0],["2019-01-15",3322.38,3322.38,3322.38,3322.38,100],["2019-01-16",3322.38,3322.38,3322.38,3322.38,0],["2019-01-17",3281.36,3281.36,3281.36,3281.36,4100],["2019-01-18",3281.36,3281.36,3281.36,3281.36,0],["2019-01-21",3281.36,3281.36,3281.36,3281.36,700],["2019-01-22",3281.36,3281.36,3281.36,3281.36,0],["2019-01-23",3199.33,3281.36,3199.33,3281.36,200],["2019-01-24",3281.36,3281.36,3281.36,3281.36,0],["2019-01-25",3240.35,3240.35,3240.35,3240.35,100],["2019-01-28",3240.35,3240.35,3240.35,3240.35,0],["2019-01-29",3240.35,3240.35,3240.35,3240.35,0],["2019-01-30",3240.35,3240.35,3240.35,3240.35,0],["2019-01-31",3240.35,3240.35,3240.35,3240.35,0],["2019-02-01",3240.35,3240.35,3240.35,3240.35,0],["2019-02-11",3117.3,3281.36,2994.25,3240.35,15600],["2019-02-12",3281.36,3281.36,3199.33,3199.33,7500],["2019-02-13",3199.33,3199.33,3199.33,3199.33,0],["2019-02-14",3199.33,3363.4,3199.33,3363.4,200],["2019-02-15",3363.4,3363.4,3363.4,3363.4,0],["2019-02-18",3199.33,3199.33,3199.33,3199.33,200],["2019-02-19",3158.31,3281.36,3158.31,3281.36,2300],["2019-02-20",3076.28,3281.36,2994.25,3281.36,1500],["2019-02-21",3281.36,3281.36,3281.36,3281.36,0],["2019-02-22",3281.36,3281.36,3281.36,3281.36,0],["2019-02-25",3281.36,3281.36,3281.36,3281.36,0],["2019-02-26",3199.33,3199.33,3117.3,3117.3,300],["2019-02-27",2994.25,3199.33,2994.25,3199.33,1900],["2019-02-28",3199.33,3199.33,3199.33,3199.33,0],["2019-03-01",2994.25,3158.31,2994.25,3158.31,300],["2019-03-04",3076.28,3076.28,3076.28,3076.28,100],["2019-03-05",3158.31,3281.36,3158.31,3281.36,1100],["2019-03-06",3281.36,3281.36,2953.23,3199.33,11600],["2019-03-07",2994.25,3240.35,2994.25,3240.35,700],["2019-03-08",3076.28,3240.35,3076.28,3240.35,5300],["2019-03-11",2994.25,3158.31,2994.25,2994.25,1600],["2019-03-12",2994.25,2994.25,2994.25,2994.25,0],["2019-03-13",2994.25,2994.25,2994.25,2994.25,0],["2019-03-14",3076.28,3076.28,3076.28,3076.28,1000],["2019-03-15",2994.25,2994.25,2994.25,2994.25,400],["2019-03-18",3117.3,3117.3,2994.25,2994.25,10500],["2019-03-19",3076.28,3076.28,3076.28,3076.28,1000],["2019-03-20",2994.25,2994.25,2994.25,2994.25,2400],["2019-03-21",2994.25,2994.25,2994.25,2994.25,0],["2019-03-22",2994.25,2994.25,2994.25,2994.25,0],["2019-03-25",3076.28,3076.28,3076.28,3076.28,1100],["2019-03-26",2953.23,2994.25,2912.21,2994.25,1300],["2019-03-27",2994.25,2994.25,2994.25,2994.25,0],["2019-03-28",2912.21,2994.25,2912.21,2994.25,2400],["2019-03-29",3076.28,3076.28,2953.23,2994.25,8400],["2019-04-01",3035.26,3158.31,2994.25,3035.26,23400],["2019-04-02",3117.3,3117.3,3076.28,3076.28,1200],["2019-04-03",3117.3,3322.38,3117.3,3158.31,4900],["2019-04-04",3158.31,3199.33,3117.3,3199.33,9900],["2019-04-05",3199.33,3240.35,3199.33,3240.35,4400],["2019-04-08",3076.28,3076.28,3076.28,3076.28,15000],["2019-04-09",3117.3,3117.3,3076.28,3076.28,2500],["2019-04-10",3158.31,3199.33,3076.28,3199.33,10200],["2019-04-11",3158.31,3199.33,3158.31,3199.33,2000],["2019-04-12",3240.35,3281.36,3240.35,3281.36,1200],["2019-04-16",3240.35,3281.36,3199.33,3281.36,1700],["2019-04-17",3281.36,3281.36,3281.36,3281.36,1500],["2019-04-18",3363.4,3363.4,3281.36,3322.38,20300],["2019-04-19",3404.42,3404.42,3363.4,3363.4,600],["2019-04-22",3445.43,3568.48,3445.43,3568.48,5900],["2019-04-23",3568.48,3568.48,3568.48,3568.48,0],["2019-04-24",3322.38,3322.38,3322.38,3322.38,7000],["2019-04-25",3363.4,3650.52,3322.38,3486.45,13400],["2019-04-26",3486.45,3486.45,3486.45,3486.45,0],["2019-05-02",3322.38,3527.47,3322.38,3527.47,2800],["2019-05-03",3486.45,3527.47,3281.36,3281.36,1700],["2019-05-06",3281.36,3404.42,3240.35,3404.42,4900],["2019-05-07",3322.38,3486.45,3322.38,3486.45,3800],["2019-05-08",3486.45,3486.45,3486.45,3486.45,1700],["2019-05-09",3322.38,3445.43,3322.38,3445.43,700],["2019-05-10",3404.42,3404.42,3404.42,3404.42,200],["2019-05-13",3363.4,3363.4,3363.4,3363.4,4000],["2019-05-14",3363.4,3404.42,3363.4,3404.42,3200],["2019-05-15",3404.42,3404.42,3404.42,3404.42,2000],["2019-05-16",3486.45,3568.48,3486.45,3568.48,2000],["2019-05-17",3363.4,3363.4,3363.4,3363.4,300],["2019-05-20",3445.43,3445.43,3445.43,3445.43,200],["2019-05-21",3445.43,3445.43,3445.43,3445.43,100],["2019-05-22",3445.43,3445.43,3445.43,3445.43,0],["2019-05-23",3445.43,3445.43,3445.43,3445.43,0],["2019-05-24",3486.45,3486.45,3486.45,3486.45,100],["2019-05-27",3363.4,3363.4,3322.38,3322.38,1100],["2019-05-28",3486.45,3486.45,3322.38,3322.38,2100],["2019-05-29",3527.47,3527.47,3527.47,3527.47,2400],["2019-05-30",3486.45,3773.57,3486.45,3486.45,3500],["2019-05-31",3486.45,3486.45,3486.45,3486.45,0],["2019-06-03",3486.45,3486.45,3363.4,3445.43,700],["2019-06-04",3322.38,3527.47,3322.38,3527.47,400],["2019-06-05",3363.4,3527.47,3281.36,3527.47,6000],["2019-06-06",3527.47,3527.47,3527.47,3527.47,0],["2019-06-07",3527.47,3527.47,3527.47,3527.47,0],["2019-06-10",3363.4,3363.4,3363.4,3363.4,300],["2019-06-11",3363.4,3527.47,3363.4,3527.47,2600],["2019-06-12",3363.4,3363.4,3363.4,3363.4,2000],["2019-06-13",3527.47,3527.47,3527.47,3527.47,100],["2019-06-14",3363.4,3486.45,3199.33,3486.45,20000],["2019-06-17",3486.45,3486.45,3486.45,3486.45,300],["2019-06-18",3814.59,3814.59,3814.59,3814.59,100],["2019-06-19",3814.59,3814.59,3814.59,3814.59,0],["2019-06-20",3568.48,3568.48,3568.48,3568.48,100],["2019-06-21",3322.38,3445.43,3322.38,3445.43,300],["2019-06-24",3363.4,3568.48,3363.4,3568.48,11600],["2019-06-25",3568.48,3568.48,3568.48,3568.48,0],["2019-06-26",3527.47,3527.47,3404.42,3404.42,2000],["2019-06-27",3404.42,3404.42,3404.42,3404.42,12100],["2019-06-28",3404.42,3404.42,3404.42,3404.42,0],["2019-07-01",3404.42,3404.42,3404.42,3404.42,0],["2019-07-02",3404.42,3404.42,3404.42,3404.42,300],["2019-07-03",3404.42,3404.42,3404.42,3404.42,0],["2019-07-04",3527.47,3527.47,3527.47,3527.47,100],["2019-07-05",3527.47,3527.47,3527.47,3527.47,0],["2019-07-08",3486.45,3486.45,3486.45,3486.45,5000],["2019-07-09",3486.45,3486.45,3486.45,3486.45,0],["2019-07-10",3486.45,3486.45,3486.45,3486.45,0],["2019-07-11",3486.45,3486.45,3486.45,3486.45,0],["2019-07-12",3404.42,3486.45,3404.42,3486.45,1800],["2019-07-15",3445.43,3445.43,3445.43,3445.43,1100],["2019-07-16",3404.42,3486.45,3404.42,3486.45,4800],["2019-07-17",3486.45,3486.45,3486.45,3486.45,1700],["2019-07-18",3486.45,3486.45,3486.45,3486.45,0],["2019-07-19",3445.43,3445.43,3445.43,3445.43,600],["2019-07-22",3445.43,3445.43,3363.4,3363.4,2200],["2019-07-23",3445.43,3486.45,3363.4,3445.43,9000],["2019-07-24",3445.43,3486.45,3445.43,3445.43,8500],["2019-07-25",3486.45,3486.45,3445.43,3486.45,1500],["2019-07-26",3486.45,3568.48,3486.45,3527.47,10300],["2019-07-29",3568.48,3691.54,3568.48,3650.52,5300],["2019-07-30",3650.52,3650.52,3650.52,3650.52,0],["2019-07-31",3527.47,3568.48,3404.42,3568.48,3500],["2019-08-01",3609.5,3650.52,3609.5,3650.52,1000],["2019-08-02",3650.52,3691.54,3650.52,3691.54,2000],["2019-08-05",3568.48,3568.48,3527.47,3527.47,5200],["2019-08-06",3527.47,3527.47,3527.47,3527.47,0],["2019-08-07",3445.43,3445.43,3445.43,3445.43,100],["2019-08-08",3445.43,3445.43,3445.43,3445.43,4500],["2019-08-09",3486.45,3486.45,3486.45,3486.45,3000],["2019-08-12",3486.45,3486.45,3486.45,3486.45,0],["2019-08-13",3486.45,3527.47,3486.45,3486.45,4000],["2019-08-14",3486.45,3691.54,3486.45,3691.54,800],["2019-08-15",3486.45,3650.52,3486.45,3650.52,5100],["2019-08-16",3650.52,3773.57,3650.52,3773.57,500],["2019-08-19",3568.48,3568.48,3568.48,3568.48,100],["2019-08-20",3568.48,3568.48,3568.48,3568.48,10745],["2019-08-21",3609.5,3855.6,3609.5,3855.6,5100],["2019-08-22",3568.48,3773.57,3568.48,3773.57,2100],["2019-08-23",3896.62,3896.62,3732.55,3855.6,1800],["2019-08-26",4060.69,4060.69,3732.55,4019.67,12000],["2019-08-27",4019.67,4060.69,4019.67,4019.67,1900],["2019-08-28",4060.69,4060.69,3732.55,4019.67,4500],["2019-08-29",4019.67,4019.67,3855.6,3978.65,6700],["2019-08-30",3978.65,4019.67,3937.64,4019.67,18400],["2019-09-03",4060.69,4265.77,4060.69,4101.71,54300],["2019-09-04",4060.69,4060.69,4019.67,4019.67,10800],["2019-09-05",4164.96,4164.96,3874.38,3874.38,15300],["2019-09-06",3874.38,3971.24,3874.38,3874.38,13200],["2019-09-09",3874.38,4261.82,3874.38,4261.82,11700],["2019-09-10",4019.67,4116.53,3971.24,3971.24,1200],["2019-09-11",3922.81,4116.53,3922.81,4116.53,3900],["2019-09-12",4116.53,4164.96,4116.53,4164.96,6000],["2019-09-13",3874.38,4116.53,3874.38,4116.53,4100],["2019-09-16",4116.53,4116.53,3971.24,4068.1,5000],["2019-09-17",3971.24,4068.1,3922.81,4068.1,9300],["2019-09-18",3922.81,3971.24,3922.81,3971.24,4700],["2019-09-19",4068.1,4116.53,4068.1,4116.53,9500],["2019-09-20",4116.53,4164.96,4116.53,4164.96,35200],["2019-09-23",4164.96,4164.96,4116.53,4116.53,6800],["2019-09-24",4164.96,4261.82,4164.96,4164.96,12000],["2019-09-25",4164.96,4261.82,4116.53,4261.82,20300],["2019-09-26",4261.82,4310.25,3922.81,4213.39,14000],["2019-09-27",4213.39,4213.39,4213.39,4213.39,6900],["2019-09-30",3825.95,4358.68,3825.95,4358.68,400],["2019-10-01",4358.68,4358.68,4310.25,4358.68,1000],["2019-10-02",4310.25,4310.25,4116.53,4116.53,4500],["2019-10-03",4261.82,4261.82,4261.82,4261.82,600],["2019-10-04",4261.82,4261.82,4261.82,4261.82,0],["2019-10-07",4116.53,4261.82,4116.53,4261.82,1000],["2019-10-08",4261.82,4261.82,4164.96,4164.96,8000],["2019-10-09",4164.96,4358.68,4164.96,4213.39,10200],["2019-10-10",4213.39,4213.39,4213.39,4213.39,4310],["2019-10-11",4213.39,4358.68,4213.39,4310.25,3000],["2019-10-14",4358.68,4358.68,4213.39,4358.68,4700],["2019-10-15",4213.39,4213.39,4116.53,4116.53,19000],["2019-10-16",4261.82,4310.25,4116.53,4116.53,1200],["2019-10-17",4261.82,4261.82,4261.82,4261.82,100],["2019-10-18",4310.25,4310.25,4310.25,4310.25,100],["2019-10-21",4116.53,4261.82,4116.53,4213.39,1200],["2019-10-22",3825.95,4261.82,3825.95,4261.82,600],["2019-10-23",4213.39,4261.82,4213.39,4261.82,7300],["2019-10-24",4213.39,4261.82,4213.39,4261.82,3600],["2019-10-25",4213.39,4213.39,4213.39,4213.39,4500],["2019-10-28",4213.39,4213.39,4213.39,4213.39,56],["2019-10-29",4213.39,4213.39,4213.39,4213.39,0],["2019-10-30",4019.67,4019.67,4019.67,4019.67,1400],["2019-10-31",4116.53,4116.53,4116.53,4116.53,200],["2019-11-01",4068.1,4068.1,4068.1,4068.1,3100],["2019-11-04",4068.1,4164.96,4068.1,4164.96,2100],["2019-11-05",4068.1,4164.96,4068.1,4164.96,5800],["2019-11-06",4213.39,4213.39,4213.39,4213.39,100],["2019-11-07",3825.95,4164.96,3825.95,4019.67,400],["2019-11-08",4164.96,4164.96,4164.96,4164.96,300],["2019-11-11",4164.96,4164.96,4164.96,4164.96,0],["2019-11-12",4019.67,4019.67,4019.67,4019.67,300],["2019-11-13",4019.67,4019.67,4019.67,4019.67,0],["2019-11-14",4019.67,4019.67,4019.67,4019.67,0],["2019-11-15",4019.67,4019.67,4019.67,4019.67,100],["2019-11-18",4019.67,4019.67,4019.67,4019.67,1300],["2019-11-19",4019.67,4019.67,3971.24,3971.24,2400],["2019-11-20",3922.81,4116.53,3874.38,4116.53,2100],["2019-11-21",4116.53,4116.53,4116.53,4116.53,0],["2019-11-22",4116.53,4116.53,4116.53,4116.53,0],["2019-11-25",4116.53,4116.53,4116.53,4116.53,12],["2019-11-26",4116.53,4116.53,4116.53,4116.53,0],["2019-11-27",3922.81,3922.81,3874.38,3874.38,5000],["2019-11-28",3922.81,3922.81,3874.38,3874.38,7100],["2019-11-29",4019.67,4019.67,4019.67,4019.67,1400],["2019-12-02",4019.67,4116.53,3874.38,4116.53,4200],["2019-12-03",3874.38,3874.38,3874.38,3874.38,4000],["2019-12-04",3874.38,4116.53,3874.38,4116.53,6500],["2019-12-05",3874.38,4116.53,3874.38,4116.53,2500],["2019-12-06",3874.38,3874.38,3874.38,3874.38,400],["2019-12-09",3874.38,4019.67,3777.52,4019.67,14200],["2019-12-10",3825.95,4019.67,3777.52,4019.67,20100],["2019-12-11",3825.95,3825.95,3777.52,3777.52,25000],["2019-12-12",3971.24,3971.24,3729.09,3971.24,30200],["2019-12-13",3922.81,3971.24,3729.09,3971.24,38700],["2019-12-16",3777.52,3971.24,3729.09,3971.24,60200],["2019-12-17",3777.52,3874.38,3777.52,3874.38,8300],["2019-12-18",3874.38,3874.38,3874.38,3874.38,1000],["2019-12-19",3971.24,3971.24,3874.38,3874.38,4900],["2019-12-20",3874.38,3874.38,3874.38,3874.38,5100],["2019-12-23",3874.38,3922.81,3874.38,3922.81,700],["2019-12-24",4116.53,4213.39,4116.53,4213.39,4000],["2019-12-25",3922.81,3922.81,3922.81,3922.81,200],["2019-12-26",3922.81,4019.67,3922.81,3922.81,900],["2019-12-27",3922.81,4164.96,3922.81,4164.96,1600],["2019-12-30",4164.96,4261.82,4164.96,4261.82,600],["2019-12-31",4164.96,4407.11,4164.96,4407.11,7200],["2020-01-02",4407.11,4407.11,4407.11,4407.11,5600],["2020-01-03",4068.1,4068.1,4068.1,4068.1,100],["2020-01-06",4068.1,4068.1,4068.1,4068.1,7200],["2020-01-07",4068.1,4068.1,4068.1,4068.1,0],["2020-01-08",4068.1,4068.1,4068.1,4068.1,1000],["2020-01-09",4213.39,4213.39,4213.39,4213.39,100],["2020-01-10",4213.39,4213.39,4213.39,4213.39,0],["2020-01-13",4213.39,4213.39,4213.39,4213.39,0],["2020-01-14",4213.39,4213.39,4213.39,4213.39,0],["2020-01-15",4019.67,4164.96,4019.67,4164.96,2100],["2020-01-16",4164.96,4164.96,4164.96,4164.96,0],["2020-01-17",4358.68,4455.54,3825.95,4455.54,4200],["2020-01-20",4068.1,4310.25,4068.1,4310.25,200],["2020-01-21",4310.25,4310.25,4310.25,4310.25,0],["2020-01-22",4310.25,4310.25,4116.53,4310.25,11200],["2020-01-30",4164.96,4164.96,4164.96,4164.96,1700],["2020-01-31",3777.52,4019.67,3777.52,4019.67,10300],["2020-02-03",4019.67,4019.67,4019.67,4019.67,6200],["2020-02-04",3632.23,4310.25,3632.23,4310.25,200],["2020-02-05",4068.1,4310.25,4068.1,4310.25,2600],["2020-02-06",4116.53,4310.25,4068.1,4310.25,8200],["2020-02-07",4261.82,4261.82,4116.53,4213.39,6700],["2020-02-10",4310.25,4310.25,4310.25,4310.25,100],["2020-02-11",4261.82,4261.82,4261.82,4261.82,100],["2020-02-12",4310.25,4310.25,4310.25,4310.25,100],["2020-02-13",4310.25,4310.25,4310.25,4310.25,0],["2020-02-14",4310.25,4310.25,4310.25,4310.25,0],["2020-02-17",4310.25,4310.25,4310.25,4310.25,0],["2020-02-18",4358.68,4358.68,4358.68,4358.68,200],["2020-02-19",4164.96,4310.25,4164.96,4310.25,200],["2020-02-20",4310.25,4310.25,4310.25,4310.25,0],["2020-02-21",4164.96,4358.68,4164.96,4358.68,2100],["2020-02-24",4068.1,4261.82,4068.1,4261.82,600],["2020-02-25",4310.25,4310.25,4310.25,4310.25,100],["2020-02-26",4310.25,4310.25,4310.25,4310.25,0],["2020-02-27",4310.25,4310.25,4310.25,4310.25,0],["2020-02-28",4310.25,4310.25,4310.25,4310.25,0],["2020-03-02",4358.68,4358.68,4358.68,4358.68,100],["2020-03-03",4455.54,4455.54,4455.54,4455.54,129],["2020-03-04",4455.54,4455.54,4455.54,4455.54,86],["2020-03-05",4455.54,4455.54,4455.54,4455.54,0],["2020-03-06",4455.54,4455.54,4455.54,4455.54,0],["2020-03-09",4213.39,4310.25,4116.53,4310.25,1600],["2020-03-10",4310.25,4310.25,4310.25,4310.25,0],["2020-03-11",4310.25,4310.25,4310.25,4310.25,100],["2020-03-12",4310.25,4310.25,4310.25,4310.25,0],["2020-03-13",4310.25,4310.25,4310.25,4310.25,0],["2020-03-16",4310.25,4310.25,4310.25,4310.25,0],["2020-03-17",4213.39,4213.39,4019.67,4213.39,1200],["2020-03-18",4213.39,4213.39,4213.39,4213.39,0],["2020-03-19",4213.39,4213.39,4213.39,4213.39,2500],["2020-03-20",4116.53,4116.53,4116.53,4116.53,2000],["2020-03-23",4068.1,4068.1,4019.67,4019.67,2000],["2020-03-24",3874.38,4116.53,3874.38,4116.53,800],["2020-03-25",4116.53,4116.53,4116.53,4116.53,0],["2020-03-26",4116.53,4116.53,4116.53,4116.53,0],["2020-03-27",4116.53,4116.53,4116.53,4116.53,0],["2020-03-30",4116.53,4116.53,4116.53,4116.53,0],["2020-03-31",3874.38,3874.38,3874.38,3874.38,3100],["2020-04-01",3825.95,3825.95,3825.95,3825.95,100],["2020-04-03",3874.38,3874.38,3874.38,3874.38,200],["2020-04-06",3874.38,3874.38,3777.52,3874.38,9400],["2020-04-07",3874.38,3874.38,3825.95,3874.38,2400],["2020-04-08",3874.38,3874.38,3874.38,3874.38,0],["2020-04-09",3922.81,3922.81,3922.81,3922.81,100],["2020-04-10",3922.81,3922.81,3922.81,3922.81,100],["2020-04-13",3922.81,3922.81,3922.81,3922.81,200],["2020-04-14",3922.81,3922.81,3922.81,3922.81,0],["2020-04-15",3922.81,3922.81,3922.81,3922.81,300],["2020-04-16",4019.67,4019.67,4019.67,4019.67,100],["2020-04-17",3971.24,3971.24,3971.24,3971.24,100],["2020-04-20",3971.24,3971.24,3971.24,3971.24,0],["2020-04-21",3874.38,3874.38,3874.38,3874.38,1000],["2020-04-22",3922.81,3922.81,3922.81,3922.81,2200],["2020-04-23",3922.81,3922.81,3922.81,3922.81,1300],["2020-04-24",3922.81,3922.81,3922.81,3922.81,0],["2020-04-27",3922.81,3922.81,3922.81,3922.81,700],["2020-04-28",3922.81,3922.81,3922.81,3922.81,5000],["2020-04-29",3922.81,3922.81,3922.81,3922.81,0],["2020-05-04",3922.81,3922.81,3922.81,3922.81,3800],["2020-05-05",3922.81,3922.81,3922.81,3922.81,1000],["2020-05-06",3971.24,4261.82,3971.24,4068.1,12200],["2020-05-07",4164.96,4164.96,4164.96,4164.96,100],["2020-05-08",4019.67,4213.39,4019.67,4213.39,4200],["2020-05-11",4213.39,4213.39,4213.39,4213.39,0],["2020-05-12",4213.39,4213.39,4213.39,4213.39,12],["2020-05-13",4213.39,4213.39,4213.39,4213.39,0],["2020-05-14",4213.39,4213.39,4213.39,4213.39,0],["2020-05-15",4116.53,4116.53,4116.53,4116.53,1600],["2020-05-18",4116.53,4116.53,4116.53,4116.53,1000],["2020-05-19",4068.1,4068.1,3922.81,3922.81,7096],["2020-05-20",4116.53,4116.53,4116.53,4116.53,4000],["2020-05-21",4213.39,4213.39,4213.39,4213.39,2500],["2020-05-22",4213.39,4213.39,4213.39,4213.39,2500],["2020-05-25",4213.39,4455.54,4213.39,4455.54,600],["2020-05-26",4794.55,4794.55,4552.4,4552.4,600],["2020-05-27",4503.97,4503.97,4503.97,4503.97,200],["2020-05-28",4503.97,4503.97,4503.97,4503.97,0],["2020-05-29",4503.97,4503.97,4503.97,4503.97,0],["2020-06-01",4503.97,4503.97,4503.97,4503.97,0],["2020-06-02",4116.53,4116.53,4116.53,4116.53,10100],["2020-06-03",4455.54,4455.54,4455.54,4455.54,100],["2020-06-04",4164.96,4503.97,4164.96,4503.97,400],["2020-06-05",4164.96,4261.82,4116.53,4261.82,4200],["2020-06-08",4116.53,4116.53,4116.53,4116.53,1900],["2020-06-09",4116.53,4116.53,4116.53,4116.53,300],["2020-06-10",4116.53,4116.53,4116.53,4116.53,0],["2020-06-11",4116.53,4116.53,4116.53,4116.53,62],["2020-06-12",3874.38,4213.39,3874.38,4213.39,600],["2020-06-15",3971.24,4164.96,3971.24,4164.96,2500],["2020-06-16",4213.39,4503.97,4213.39,4503.97,800],["2020-06-17",4503.97,4503.97,4503.97,4503.97,0],["2020-06-18",4068.1,4068.1,4068.1,4068.1,500],["2020-06-19",4213.39,4213.39,4213.39,4213.39,100],["2020-06-22",4164.96,4164.96,4164.96,4164.96,3000],["2020-06-23",4310.25,4310.25,4164.96,4164.96,1100],["2020-06-24",4310.25,4310.25,4310.25,4310.25,200],["2020-06-25",4358.68,4358.68,4358.68,4358.68,100],["2020-06-26",4407.11,4407.11,4164.96,4407.11,800],["2020-06-29",4164.96,4503.97,4164.96,4503.97,300],["2020-06-30",4503.97,4503.97,4503.97,4503.97,0],["2020-07-01",4503.97,4503.97,4503.97,4503.97,0],["2020-07-02",4503.97,4503.97,4503.97,4503.97,0],["2020-07-03",4794.55,4794.55,4164.96,4697.69,400],["2020-07-06",4697.69,4697.69,4697.69,4697.69,0],["2020-07-07",4697.69,4697.69,4697.69,4697.69,0],["2020-07-08",4697.69,4697.69,4697.69,4697.69,0],["2020-07-09",4697.69,4697.69,4697.69,4697.69,0],["2020-07-10",4697.69,4697.69,4697.69,4697.69,0],["2020-07-13",4697.69,4697.69,4697.69,4697.69,0],["2020-07-14",4600.83,4600.83,4600.83,4600.83,4000],["2020-07-15",4697.69,4697.69,4697.69,4697.69,100],["2020-07-16",4697.69,4697.69,4697.69,4697.69,0],["2020-07-17",4697.69,4697.69,4697.69,4697.69,0],["2020-07-20",4697.69,4697.69,4697.69,4697.69,0],["2020-07-21",4697.69,4697.69,4697.69,4697.69,0],["2020-07-22",4358.68,4503.97,4358.68,4503.97,5100],["2020-07-23",4358.68,4939.84,4358.68,4939.84,2100],["2020-07-24",4455.54,4455.54,4455.54,4455.54,100],["2020-07-27",4455.54,4455.54,4358.68,4358.68,32700],["2020-07-28",4455.54,4552.4,4358.68,4358.68,1200],["2020-07-29",4261.82,4261.82,4261.82,4261.82,600],["2020-07-30",4164.96,4455.54,4164.96,4407.11,3000],["2020-07-31",4407.11,4407.11,4407.11,4407.11,3000],["2020-08-03",4407.11,4455.54,4407.11,4455.54,12900],["2020-08-04",4455.54,4503.97,4261.82,4455.54,35500],["2020-08-05",4794.55,4794.55,4503.97,4552.4,17700],["2020-08-06",4358.68,4552.4,4261.82,4503.97,1500],["2020-08-07",4407.11,4407.11,4407.11,4407.11,2300],["2020-08-10",4261.82,4358.68,4261.82,4358.68,3600],["2020-08-11",4358.68,4358.68,4261.82,4261.82,600],["2020-08-12",4261.82,4503.97,4261.82,4503.97,6500],["2020-08-13",4407.11,4455.54,4407.11,4407.11,600],["2020-08-14",4310.25,4310.25,4261.82,4261.82,6700],["2020-08-17",4261.82,4261.82,4116.53,4261.82,12000],["2020-08-18",4164.96,4261.82,4116.53,4261.82,4700],["2020-08-19",4261.82,4261.82,4261.82,4261.82,14000],["2020-08-20",4261.82,4358.68,4261.82,4310.25,8200],["2020-08-21",4261.82,4261.82,4213.39,4261.82,1100],["2020-08-24",4310.25,4310.25,4261.82,4310.25,400],["2020-08-25",4261.82,4310.25,4261.82,4310.25,2100],["2020-08-26",4261.82,4310.25,4261.82,4310.25,2500],["2020-08-27",4261.82,4261.82,4261.82,4261.82,1000],["2020-08-28",4261.82,4310.25,4261.82,4310.25,8300],["2020-08-31",4261.82,4310.25,4213.39,4310.25,600],["2020-09-01",4310.25,4310.25,4310.25,4310.25,0],["2020-09-03",4261.82,4261.82,4213.39,4213.39,6000],["2020-09-04",4213.39,4213.39,4164.96,4213.39,18100],["2020-09-07",4503.97,4503.97,4503.97,4503.97,100],["2020-09-08",4503.97,4503.97,4503.97,4503.97,0],["2020-09-09",4358.68,4358.68,4358.68,4358.68,300],["2020-09-10",4261.82,4261.82,4261.82,4261.82,6200],["2020-09-11",4261.82,4261.82,4116.53,4116.53,5000],["2020-09-14",4116.53,4455.54,4116.53,4310.25,17900],["2020-09-15",4310.25,4358.68,4310.25,4358.68,42000],["2020-09-16",4310.25,4358.68,4261.82,4358.68,25100],["2020-09-17",4310.25,4358.68,4310.25,4358.68,13100],["2020-09-18",4310.25,4358.68,4261.82,4358.68,3300],["2020-09-21",4310.25,4358.68,4310.25,4358.68,8200],["2020-09-22",4310.25,4407.11,4310.25,4407.11,31800],["2020-09-23",4358.68,4358.68,4358.68,4358.68,9300],["2020-09-24",4358.68,4358.68,4358.68,4358.68,3400],["2020-09-25",4310.25,4358.68,4310.25,4358.68,10800],["2020-09-28",4310.25,4358.68,4310.25,4358.68,14500],["2020-09-29",4310.25,4358.68,4310.25,4358.68,8200],["2020-09-30",4310.25,4358.68,4310.25,4358.68,12511],["2020-10-01",4310.25,4358.68,4310.25,4358.68,11300],["2020-10-02",4358.68,4358.68,4358.68,4358.68,27200],["2020-10-05",4310.25,4407.11,4310.25,4407.11,33600],["2020-10-06",4407.11,4407.11,4407.11,4407.11,10000],["2020-10-07",4407.11,4746.12,4407.11,4600.83,115200],["2020-10-08",4600.83,5036.7,4600.83,5036.7,335500],["2020-10-09",5230.42,5520.99,5133.56,5520.99,250000],["2020-10-12",5714.71,5714.71,5278.85,5666.28,243700],["2020-10-13",5424.14,5520.99,5278.85,5375.71,73400],["2020-10-14",5424.14,5472.56,5278.85,5375.71,72800],["2020-10-15",5327.28,5424.14,5181.99,5230.42,62600],["2020-10-16",5230.42,5230.42,5085.13,5230.42,41000],["2020-10-19",5230.42,5230.42,5085.13,5181.99,34900],["2020-10-20",5181.99,5181.99,4939.84,5085.13,92400],["2020-10-21",5593.64,5593.64,4802.62,4915.62,55400],["2020-10-22",4915.62,4915.62,4802.62,4915.62,12300],["2020-10-23",4915.62,5085.13,4915.62,5085.13,46300],["2020-10-26",4972.12,4972.12,4915.62,4915.62,10900],["2020-10-27",4915.62,4915.62,4859.12,4859.12,17900],["2020-10-28",4859.12,4859.12,4746.12,4802.62,35700],["2020-10-29",4802.62,4859.12,4802.62,4859.12,3600],["2020-10-30",4859.12,4915.62,4802.62,4859.12,16800],["2020-11-02",4859.12,4972.12,4859.12,4915.62,26800],["2020-11-03",4972.12,4972.12,4859.12,4915.62,24100],["2020-11-04",4972.12,4972.12,4915.62,4972.12,5400],["2020-11-05",4972.12,4972.12,4859.12,4915.62,24300],["2020-11-06",4972.12,4972.12,4576.61,4859.12,102300],["2020-11-09",4859.12,4915.62,4859.12,4915.62,8500],["2020-11-10",4859.12,4972.12,4859.12,4972.12,21300],["2020-11-11",4915.62,4972.12,4859.12,4972.12,20000],["2020-11-12",4915.62,4915.62,4859.12,4859.12,19500],["2020-11-13",4915.62,4915.62,4802.62,4915.62,38800],["2020-11-16",4915.62,4915.62,4746.12,4802.62,205300],["2020-11-17",4859.12,4972.12,4746.12,4972.12,94300],["2020-11-18",5028.63,5198.13,4972.12,5141.63,59000],["2020-11-19",5141.63,5141.63,5028.63,5141.63,116600],["2020-11-20",5141.63,5254.63,5085.13,5254.63,68100],["2020-11-23",5311.13,5311.13,5198.13,5254.63,31600],["2020-11-24",5254.63,5311.13,5141.63,5254.63,68400],["2020-11-25",5254.63,5254.63,5141.63,5198.13,32900],["2020-11-26",5198.13,5367.63,5198.13,5254.63,82600],["2020-11-27",5254.63,5367.63,5254.63,5311.13,4700],["2020-11-30",5311.13,5367.63,5254.63,5311.13,31600],["2020-12-01",5254.63,5367.63,5198.13,5367.63,37700],["2020-12-02",5367.63,5424.14,5311.13,5424.14,52300],["2020-12-03",5367.63,5424.14,5311.13,5424.14,14400],["2020-12-04",5311.13,5424.14,5311.13,5424.14,26500],["2020-12-07",5424.14,5650.14,5424.14,5650.14,124700],["2020-12-08",5650.14,5650.14,5593.64,5593.64,16800],["2020-12-09",5593.64,5650.14,5480.64,5593.64,38400],["2020-12-10",5537.14,5537.14,5424.14,5480.64,46200],["2020-12-11",5424.14,5593.64,5424.14,5593.64,7100],["2020-12-14",5480.64,5537.14,5424.14,5537.14,23500],["2020-12-15",5537.14,5593.64,5480.64,5537.14,15700],["2020-12-16",5537.14,5932.65,5537.14,5876.15,85000],["2020-12-17",5876.15,5932.65,5763.14,5932.65,41800],["2020-12-18",5989.15,5989.15,5819.65,5819.65,9600],["2020-12-21",5819.65,5819.65,5763.14,5819.65,5800],["2020-12-22",5819.65,5819.65,5706.64,5819.65,20200],["2020-12-23",5819.65,5819.65,5650.14,5819.65,99000],["2020-12-24",5819.65,5876.15,5593.64,5706.64,19300],["2020-12-25",5650.14,5819.65,5650.14,5706.64,5400],["2020-12-28",5706.64,6102.15,5706.64,5989.15,83700],["2020-12-29",5989.15,6328.16,5989.15,6328.16,89300],["2020-12-30",6328.16,6384.66,6328.16,6328.16,21400],["2020-12-31",6215.15,6328.16,6215.15,6328.16,51700],["2021-01-04",6328.16,6328.16,6215.15,6271.66,23000],["2021-01-05",6158.65,6328.16,6158.65,6271.66,60000],["2021-01-06",6384.66,6836.67,6384.66,6836.67,96061],["2021-01-07",6780.17,6893.17,6723.67,6836.67,59500],["2021-01-08",6836.67,6836.67,6667.17,6723.67,65200],["2021-01-11",6780.17,6780.17,6667.17,6723.67,27300],["2021-01-12",6723.67,7062.68,6497.66,6949.67,182100],["2021-01-13",6949.67,7062.68,6723.67,6723.67,35000],["2021-01-14",6723.67,7062.68,6723.67,6949.67,129200],["2021-01-15",6836.67,6836.67,6667.17,6723.67,51100],["2021-01-18",6836.67,6836.67,6610.66,6723.67,11700],["2021-01-19",6610.66,6723.67,6215.15,6497.66,41171],["2021-01-20",6384.66,6554.16,6384.66,6554.16,2600],["2021-01-21",6384.66,6610.66,6384.66,6610.66,11400],["2021-01-22",6610.66,6610.66,6497.66,6497.66,13300],["2021-01-25",6497.66,6497.66,6384.66,6497.66,17800],["2021-01-26",6384.66,6554.16,6215.15,6384.66,22800],["2021-01-27",6271.66,6271.66,6102.15,6215.15,25500],["2021-01-28",5989.15,6102.15,5593.64,5763.14,103500],["2021-01-29",5763.14,5989.15,5480.64,5989.15,21700],["2021-02-01",6102.15,6102.15,5650.14,5932.65,31400],["2021-02-02",5932.65,6045.65,5876.15,5876.15,4700],["2021-02-03",5876.15,6102.15,5876.15,6102.15,20900],["2021-02-04",6045.65,6158.65,5989.15,6102.15,3400],["2021-02-05",6102.15,6158.65,6102.15,6102.15,37600],["2021-02-08",6215.15,6215.15,5932.65,5932.65,26900],["2021-02-09",6045.65,6497.66,6045.65,6384.66,18700],["2021-02-17",6441.16,6554.16,6441.16,6497.66,58800],["2021-02-18",6497.66,6497.66,6441.16,6497.66,23400],["2021-02-19",6497.66,6554.16,6497.66,6554.16,26000],["2021-02-22",6554.16,6723.67,6554.16,6554.16,48800],["2021-02-23",6554.16,6554.16,6497.66,6497.66,7500],["2021-02-24",6610.66,6667.17,6384.66,6441.16,36100],["2021-02-25",6497.66,6554.16,6384.66,6497.66,25200],["2021-02-26",6497.66,6497.66,6497.66,6497.66,7300],["2021-03-01",6497.66,6554.16,6497.66,6497.66,52800],["2021-03-02",6610.66,6893.17,6497.66,6893.17,87700],["2021-03-03",6893.17,7119.18,6893.17,7062.68,64600],["2021-03-04",7062.68,7062.68,6723.67,6949.67,14700],["2021-03-05",6836.67,6949.67,6780.17,6893.17,30300],["2021-03-08",6949.67,7062.68,6836.67,7062.68,53400],["2021-03-09",7062.68,7062.68,6893.17,6893.17,21000],["2021-03-10",7062.68,7062.68,6836.67,6949.67,111064],["2021-03-11",7062.68,7062.68,6893.17,7006.17,19900],["2021-03-12",7006.17,7062.68,6893.17,7006.17,10600],["2021-03-15",6949.67,6949.67,6949.67,6949.67,3600],["2021-03-16",6949.67,7119.18,6949.67,7062.68,57637],["2021-03-17",7062.68,7175.68,7006.17,7119.18,19134],["2021-03-18",7119.18,7119.18,7006.17,7062.68,16700],["2021-03-19",6949.67,7062.68,6949.67,7062.68,31800],["2021-03-22",6949.67,6949.67,6780.17,6893.17,104300],["2021-03-23",6836.67,6836.67,6723.67,6780.17,34200],["2021-03-24",6667.17,6667.17,6441.16,6610.66,102300],["2021-03-25",6554.16,6610.66,6497.66,6610.66,16900],["2021-03-26",6554.16,6610.66,6554.16,6610.66,16400],["2021-03-29",6497.66,6610.66,6497.66,6554.16,25100],["2021-03-30",6610.66,6836.67,6554.16,6723.67,45900],["2021-03-31",6723.67,6780.17,6610.66,6610.66,16800],["2021-04-01",6610.66,6723.67,6497.66,6723.67,14878],["2021-04-02",6723.67,6723.67,6610.66,6723.67,21100],["2021-04-05",6723.67,6723.67,6497.66,6667.17,10800],["2021-04-06",6610.66,6610.66,6497.66,6610.66,18500],["2021-04-07",6723.67,6723.67,6441.16,6610.66,36200],["2021-04-08",6610.66,6610.66,6554.16,6610.66,37500],["2021-04-09",6610.66,6610.66,6554.16,6610.66,50481],["2021-04-12",6667.17,6667.17,6554.16,6610.66,52700],["2021-04-13",6610.66,6723.67,6554.16,6667.17,67212],["2021-04-14",6667.17,6667.17,6554.16,6667.17,19800],["2021-04-15",6610.66,6610.66,6497.66,6554.16,27200],["2021-04-16",6497.66,6497.66,6271.66,6497.66,29900],["2021-04-19",6497.66,6497.66,6384.66,6441.16,19600],["2021-04-20",6497.66,6610.66,6384.66,6384.66,13800],["2021-04-22",6384.66,6384.66,6271.66,6328.16,17500],["2021-04-23",6271.66,6271.66,6215.15,6271.66,13700],["2021-04-26",6271.66,6271.66,6102.15,6158.65,19600],["2021-04-27",6102.15,6158.65,6102.15,6102.15,20100],["2021-04-28",6045.65,6158.65,6045.65,6158.65,13500],["2021-04-29",6158.65,6158.65,6102.15,6158.65,12100],["2021-05-04",6102.15,6215.15,6045.65,6215.15,18110],["2021-05-05",6215.15,6271.66,6158.65,6271.66,38100],["2021-05-06",6215.15,6271.66,6158.65,6215.15,42000],["2021-05-07",6158.65,6215.15,6102.15,6102.15,28000],["2021-05-10",6102.15,6102.15,6045.65,6102.15,17600],["2021-05-11",6102.15,6215.15,5876.15,6158.65,23600],["2021-05-12",6158.65,6158.65,6158.65,6158.65,400],["2021-05-13",6102.15,6158.65,6102.15,6158.65,2300],["2021-05-14",6158.65,6215.15,6158.65,6158.65,25900],["2021-05-17",6102.15,6102.15,6045.65,6102.15,47500],["2021-05-18",6102.15,6102.15,5989.15,6102.15,6000],["2021-05-19",6045.65,6045.65,6045.65,6045.65,6900],["2021-05-20",6045.65,6045.65,5989.15,6045.65,43600],["2021-05-21",5932.65,6045.65,5932.65,6045.65,4500],["2021-05-24",5932.65,6045.65,5932.65,6045.65,57700],["2021-05-25",6045.65,6045.65,5480.64,5989.15,23900],["2021-05-26",5876.15,5989.15,5876.15,5989.15,3800],["2021-05-27",6045.65,6045.65,5876.15,5932.65,19500],["2021-05-28",5876.15,5932.65,5876.15,5932.65,10700],["2021-05-31",5876.15,5932.65,5819.65,5932.65,15400],["2021-06-01",5876.15,5932.65,5819.65,5932.65,9600],["2021-06-02",5819.65,5932.65,5819.65,5932.65,2800],["2021-06-03",5932.65,6497.66,5932.65,6215.15,19700],["2021-06-04",6328.16,6384.66,5989.15,6215.15,400],["2021-06-07",6158.65,6158.65,6102.15,6158.65,1000],["2021-06-08",6158.65,6215.15,5932.65,6158.65,12500],["2021-06-09",5989.15,6158.65,5989.15,6158.65,1700],["2021-06-10",6158.65,6158.65,6158.65,6158.65,100],["2021-06-11",6045.65,6102.15,5989.15,6102.15,12000],["2021-06-14",6102.15,6102.15,5989.15,6102.15,1200],["2021-06-15",6045.65,6102.15,5989.15,6102.15,10800],["2021-06-16",6045.65,6158.65,5989.15,6158.65,12900],["2021-06-17",6158.65,6215.15,6158.65,6158.65,10800],["2021-06-18",6215.15,6215.15,6102.15,6215.15,19600],["2021-06-21",6215.15,6271.66,6215.15,6215.15,7300],["2021-06-22",6215.15,6215.15,6158.65,6215.15,4000],["2021-06-23",6215.15,6271.66,6102.15,6271.66,30400],["2021-06-24",6271.66,6271.66,6158.65,6215.15,2600],["2021-06-25",6215.15,6215.15,6158.65,6215.15,9600],["2021-06-28",6158.65,6215.15,6102.15,6102.15,10500],["2021-06-29",6158.65,6215.15,6102.15,6158.65,6600],["2021-06-30",6158.65,6328.16,6158.65,6328.16,30800],["2021-07-01",6328.16,6328.16,6328.16,6328.16,0],["2021-07-02",6102.15,6271.66,6045.65,6271.66,11800],["2021-07-05",6215.15,6271.66,5989.15,6102.15,14000],["2021-07-06",6158.65,6158.65,6158.65,6158.65,100],["2021-07-07",5932.65,6158.65,5932.65,6158.65,5200],["2021-07-08",6158.65,6158.65,6102.15,6102.15,5900],["2021-07-09",5932.65,6158.65,5932.65,6158.65,700],["2021-07-12",6102.15,6102.15,5932.65,5932.65,88100],["2021-07-13",6158.65,6158.65,6102.15,6102.15,3100],["2021-07-14",6158.65,6158.65,6158.65,6158.65,100],["2021-07-15",5989.15,6158.65,5989.15,6045.65,18600],["2021-07-16",6158.65,6328.16,6045.65,6215.15,40100],["2021-07-19",6610.66,6610.66,6102.15,6271.66,2400],["2021-07-20",6610.66,6610.66,6497.66,6497.66,2200],["2021-07-21",6610.66,6610.66,6102.15,6328.16,4600],["2021-07-22",6497.66,6497.66,6045.65,6328.16,4900],["2021-07-23",6441.16,6441.16,6158.65,6271.66,800],["2021-07-26",6158.65,6271.66,6102.15,6271.66,2300],["2021-07-27",6271.66,6271.66,6271.66,6271.66,400],["2021-07-28",6328.16,6328.16,6215.15,6215.15,1400],["2021-07-29",6215.15,6271.66,6215.15,6271.66,1200],["2021-07-30",6328.16,6328.16,6158.65,6271.66,500],["2021-08-02",6215.15,6271.66,6215.15,6271.66,4200],["2021-08-03",6271.66,6271.66,6158.65,6215.15,8200],["2021-08-04",6158.65,6271.66,6158.65,6158.65,7300],["2021-08-05",6215.15,6215.15,6102.15,6215.15,6200],["2021-08-06",6215.15,6215.15,6158.65,6215.15,3800],["2021-08-09",6271.66,6271.66,6215.15,6271.66,9300],["2021-08-10",6271.66,6328.16,6271.66,6328.16,3000],["2021-08-11",6328.16,6328.16,6215.15,6328.16,6300],["2021-08-12",6271.66,6384.66,6215.15,6328.16,8500],["2021-08-13",6384.66,6497.66,6328.16,6497.66,39800],["2021-08-16",6497.66,6723.67,6497.66,6610.66,18600],["2021-08-17",6610.66,6723.67,6610.66,6723.67,19300],["2021-08-18",6780.17,6780.17,6610.66,6667.17,20400],["2021-08-19",6667.17,6723.67,6554.16,6667.17,25100],["2021-08-20",6949.67,6949.67,6497.66,6554.16,42600],["2021-08-23",6497.66,6667.17,6441.16,6497.66,9500],["2021-08-24",6610.66,6610.66,6384.66,6497.66,11800],["2021-08-25",6667.17,6667.17,6441.16,6441.16,200],["2021-08-26",6667.17,6667.17,6384.66,6497.66,3200],["2021-08-27",6667.17,6667.17,6441.16,6441.16,4200],["2021-08-30",6610.66,6610.66,6384.66,6554.16,7200],["2021-08-31",6667.17,6667.17,6441.16,6554.16,14400],["2021-09-01",6554.16,6667.17,6554.16,6667.17,3100],["2021-09-06",6723.67,6949.67,6610.66,6949.67,36200],["2021-09-07",6836.67,6949.67,6780.17,6949.67,2600],["2021-09-08",6780.17,6949.67,6554.16,6667.17,92300],["2021-09-09",6667.17,6836.67,6667.17,6836.67,3800],["2021-09-10",6836.67,6836.67,6723.67,6780.17,8700],["2021-09-13",6780.17,6893.17,6780.17,6780.17,29200],["2021-09-14",6836.67,7062.68,6780.17,6949.67,72100],["2021-09-15",7062.68,7232.18,7062.68,7175.68,66000],["2021-09-16",7232.18,7232.18,7119.18,7175.68,49900],["2021-09-17",7119.18,7175.68,7062.68,7119.18,35200],["2021-09-20",7175.68,7175.68,7062.68,7119.18,50500],["2021-09-21",7175.68,7232.18,7062.68,7232.18,70100],["2021-09-22",7288.68,7627.69,7288.68,7627.69,94900],["2021-09-23",7740.69,7740.69,7458.19,7571.19,46400],["2021-09-24",7458.19,7458.19,7062.68,7401.68,53800],["2021-09-27",7175.68,7345.18,7062.68,7288.68,26200],["2021-09-28",7119.18,7288.68,7062.68,7288.68,30200],["2021-09-29",7119.18,7288.68,7006.17,7119.18,49900],["2021-09-30",7175.68,7232.18,7006.17,7175.68,52400],["2021-10-01",7288.68,7288.68,7006.17,7175.68,25400],["2021-10-04",7175.68,7232.18,7006.17,7175.68,14800],["2021-10-05",7175.68,7232.18,7175.68,7232.18,15900],["2021-10-06",7345.18,7345.18,7232.18,7288.68,23600],["2021-10-07",7401.68,7458.19,7345.18,7458.19,5300],["2021-10-08",7458.19,7458.19,7119.18,7345.18,45000],["2021-10-11",7345.18,7345.18,7175.68,7345.18,57700],["2021-10-12",7119.18,7345.18,7119.18,7175.68,11000],["2021-10-13",7232.18,7514.69,7232.18,7345.18,101700],["2021-10-14",7458.19,7627.69,7119.18,7175.68,104400],["2021-10-15",7345.18,7345.18,7062.68,7119.18,20200],["2021-10-18",7232.18,7232.18,6554.16,6893.17,112200],["2021-10-19",6893.17,6893.17,6610.66,6836.67,61000],["2021-10-20",6780.17,7006.17,6780.17,7006.17,1600],["2021-10-21",6667.17,6893.17,6610.66,6893.17,7600],["2021-10-22",6780.17,7062.68,6780.17,7062.68,9300],["2021-10-25",6836.67,7119.18,6836.67,7006.17,9000],["2021-10-26",7006.17,7062.68,6949.67,7062.68,17000],["2021-10-27",6893.17,7006.17,6780.17,6949.67,17100],["2021-10-28",6949.67,7006.17,6949.67,7006.17,9100],["2021-10-29",6949.67,7345.18,6949.67,7175.68,18900],["2021-11-01",7288.68,7288.68,7175.68,7232.18,17100],["2021-11-02",7288.68,7288.68,7119.18,7119.18,22000],["2021-11-03",7175.68,7797.19,7175.68,7797.19,443300],["2021-11-04",8023.2,8475.21,7797.19,7797.19,62200],["2021-11-05",7797.19,7910.2,7458.19,7627.69,11300],["2021-11-08",7571.19,7571.19,7288.68,7401.68,178800],["2021-11-09",7458.19,7740.69,7458.19,7627.69,44200],["2021-11-10",7910.2,7910.2,7514.69,7684.19,31500],["2021-11-11",7571.19,7740.69,7571.19,7684.19,68200],["2021-11-12",7797.19,8023.2,7684.19,7910.2,38786],["2021-11-15",7910.2,7910.2,7684.19,7910.2,70800],["2021-11-16",7910.2,8475.21,7853.7,8023.2,137300],["2021-11-17",8079.7,8136.2,8023.2,8136.2,44900],["2021-11-18",8079.7,8927.22,7740.69,8927.22,344400],["2021-11-19",9040.23,9774.74,9040.23,9774.74,339700],["2021-11-22",10452.76,10735.27,9322.73,9944.25,140500],["2021-11-23",9605.24,9605.24,8983.72,8983.72,206800],["2021-11-24",9040.23,9096.73,8701.22,8870.72,166400],["2021-11-25",8870.72,9718.24,8870.72,9379.23,227300],["2021-11-26",9492.24,9492.24,8870.72,8983.72,302000],["2021-11-29",8927.22,9322.73,8757.72,9266.23,359800],["2021-11-30",9209.73,9718.24,9096.73,9096.73,206300],["2021-12-01",9153.23,9209.73,9040.23,9040.23,98300],["2021-12-02",9040.23,9266.23,9040.23,9096.73,126700],["2021-12-03",9096.73,9096.73,8814.22,8927.22,199500],["2021-12-06",8927.22,9040.23,8701.22,8814.22,134300],["2021-12-07",8814.22,8814.22,8588.21,8814.22,98600],["2021-12-08",8814.22,9040.23,8757.72,8870.72,59600],["2021-12-09",9176.61,9176.61,8014.24,8564.83,62400],["2021-12-10",8564.83,8564.83,8136.59,8197.77,104200],["2021-12-13",8197.77,8993.08,8014.24,8931.9,200600],["2021-12-14",8993.08,8993.08,8626.01,8809.54,56400],["2021-12-15",8564.83,8809.54,8564.83,8626.01,75000],["2021-12-16",8626.01,9421.32,8626.01,9054.25,137400],["2021-12-17",9054.25,9176.61,8870.72,9054.25,87000],["2021-12-20",9054.25,9298.96,8870.72,9054.25,68300],["2021-12-21",9054.25,9054.25,8687.19,8748.37,47400],["2021-12-22",8809.54,8870.72,8075.42,8320.12,91900],["2021-12-23",8564.83,8564.83,8014.24,8075.42,127700],["2021-12-24",8075.42,8197.77,7953.06,8075.42,122000],["2021-12-27",7953.06,8136.59,7953.06,8075.42,47100],["2021-12-28",8197.77,8564.83,8075.42,8136.59,59200],["2021-12-29",8075.42,8136.59,7953.06,8136.59,60300],["2021-12-30",8258.95,8258.95,8014.24,8136.59,32700],["2021-12-31",8136.59,8136.59,7953.06,8075.42,31400],["2022-01-04",8075.42,8258.95,8014.24,8136.59,79900],["2022-01-05",8136.59,8442.48,8136.59,8320.12,79600],["2022-01-06",8258.95,8809.54,8136.59,8687.19,134600],["2022-01-07",8687.19,8809.54,8442.48,8809.54,91200],["2022-01-10",8870.72,9298.96,8687.19,8870.72,105500],["2022-01-11",8320.12,8626.01,8258.95,8626.01,43700],["2022-01-12",8258.95,8626.01,7830.71,8442.48,74700],["2022-01-13",8442.48,8442.48,7830.71,7953.06,81300],["2022-01-14",7708.35,8075.42,7708.35,7953.06,41600],["2022-01-17",7891.88,7953.06,7524.82,7586.0,26316],["2022-01-18",7402.46,7708.35,7341.29,7586.0,35200],["2022-01-19",7586.0,7647.17,7463.64,7647.17,12100],["2022-01-20",7524.82,7953.06,7463.64,7953.06,7900],["2022-01-21",8258.95,8258.95,7524.82,8014.24,26000],["2022-01-24",7708.35,7953.06,7341.29,7341.29,59300],["2022-01-25",7524.82,7586.0,7341.29,7524.82,36400],["2022-01-26",7402.46,7524.82,7402.46,7402.46,9900],["2022-01-27",7463.64,7463.64,7218.93,7463.64,45800],["2022-01-28",7647.17,7647.17,7402.46,7524.82,29700],["2022-02-07",7647.17,7830.71,7647.17,7830.71,10300],["2022-02-08",7830.71,7953.06,7769.53,7953.06,13900],["2022-02-09",7953.06,7953.06,7708.35,7830.71,24200],["2022-02-10",7830.71,7830.71,7647.17,7647.17,19800],["2022-02-11",7647.17,7769.53,7647.17,7769.53,23900],["2022-02-14",7708.35,7708.35,7586.0,7586.0,27600],["2022-02-15",7586.0,7953.06,7463.64,7891.88,121100],["2022-02-16",8075.42,8197.77,8014.24,8136.59,55900],["2022-02-17",8075.42,8320.12,8075.42,8320.12,53500],["2022-02-18",8258.95,8687.19,8075.42,8564.83,126800],["2022-02-21",8809.54,8809.54,8381.3,8503.66,65200],["2022-02-22",8320.12,8442.48,8075.42,8320.12,69000],["2022-02-23",8258.95,8320.12,8197.77,8320.12,20900],["2022-02-24",8258.95,8320.12,7891.88,8136.59,93700],["2022-02-25",8136.59,8197.77,7953.06,8197.77,11900],["2022-02-28",8197.77,8197.77,8014.24,8136.59,23900],["2022-03-01",8136.59,8197.77,7953.06,8197.77,29000],["2022-03-02",8014.24,8258.95,8014.24,8136.59,18300],["2022-03-03",8014.24,8136.59,7953.06,8075.42,112400],["2022-03-04",8075.42,8258.95,7953.06,8258.95,33200],["2022-03-07",8258.95,8258.95,7953.06,8197.77,38500],["2022-03-08",8197.77,8197.77,7953.06,8075.42,45000],["2022-03-09",8075.42,8136.59,7953.06,8136.59,41900],["2022-03-10",8014.24,8626.01,8014.24,8442.48,113600],["2022-03-11",8442.48,8870.72,8442.48,8870.72,210800],["2022-03-14",9237.79,9237.79,8748.37,8993.08,100700],["2022-03-15",8931.9,8993.08,8626.01,8870.72,119100],["2022-03-16",8870.72,8993.08,8870.72,8931.9,61800],["2022-03-17",8931.9,9176.61,8931.9,8993.08,43800],["2022-03-18",8870.72,8993.08,8748.37,8870.72,52700],["2022-03-21",8809.54,9115.43,8809.54,9054.25,100900],["2022-03-22",8993.08,9727.2,8993.08,9604.85,233200],["2022-03-23",9604.85,9727.2,9482.49,9543.67,67000],["2022-03-24",9666.03,9666.03,9421.32,9482.49,49500],["2022-03-25",9666.03,9666.03,9176.61,9360.14,57200],["2022-03-28",9482.49,9543.67,9360.14,9360.14,138700],["2022-03-29",9360.14,9666.03,9360.14,9666.03,120900],["2022-03-30",9666.03,9910.74,9543.67,9727.2,133800],["2022-03-31",9727.2,9849.56,9543.67,9849.56,104900],["2022-04-01",9666.03,9788.38,9482.49,9788.38,20700],["2022-04-04",9788.38,10277.8,9788.38,9971.91,41300],["2022-04-05",9971.91,10033.09,9849.56,10033.09,36300],["2022-04-06",9788.38,10033.09,9727.2,9849.56,35700],["2022-04-07",9788.38,9971.91,9666.03,9910.74,94600],["2022-04-08",9849.56,10033.09,9849.56,9971.91,64200],["2022-04-12",10277.8,10277.8,9788.38,9971.91,60200],["2022-04-13",9910.74,9971.91,9788.38,9849.56,23100],["2022-04-14",9666.03,9910.74,9666.03,9849.56,26100],["2022-04-15",9788.38,10828.4,9788.38,10583.69,170200],["2022-04-18",10583.69,10828.4,10338.98,10644.87,51500],["2022-04-19",10644.87,10889.57,10522.51,10583.69,64600],["2022-04-20",10461.33,10461.33,9543.67,10094.27,101200],["2022-04-21",9666.03,9788.38,9176.61,9298.96,72700],["2022-04-22",9788.38,10094.27,9421.32,9971.91,79500],["2022-04-25",9971.91,10277.8,9421.32,9666.03,88400],["2022-04-26",9666.03,10400.16,9666.03,10338.98,57900],["2022-04-27",10277.8,10400.16,10277.8,10400.16,10900],["2022-04-28",10400.16,10583.69,10400.16,10522.51,64500],["2022-04-29",10522.51,11256.64,10522.51,11073.11,92800],["2022-05-04",11011.93,11317.82,10706.04,11011.93,129200],["2022-05-05",11011.93,11317.82,11011.93,11011.93,80600],["2022-05-06",11011.93,11073.11,10767.22,10767.22,7400],["2022-05-09",10644.87,10644.87,9727.2,9727.2,52900],["2022-05-10",9666.03,9788.38,9421.32,9788.38,13400],["2022-05-11",9788.38,10644.87,9604.85,10094.27,5400],["2022-05-12",9666.03,9666.03,9298.96,9298.96,7800],["2022-05-13",9298.96,9910.74,8503.66,9176.61,10600],["2022-05-16",9176.61,9604.85,9115.43,9176.61,17300],["2022-05-17",8626.01,9727.2,8626.01,9727.2,10400],["2022-05-18",9727.2,9727.2,9054.25,9115.43,16800],["2022-05-19",8809.54,9298.96,8809.54,9237.79,13800],["2022-05-20",10094.27,10094.27,9421.32,9543.67,6000],["2022-05-23",9543.67,9971.91,9543.67,9543.67,21600],["2022-05-24",9482.49,9604.85,9360.14,9604.85,5200],["2022-05-25",9666.03,9910.74,9604.85,9910.74,14300],["2022-05-26",9604.85,9727.2,9604.85,9727.2,7300],["2022-05-27",9727.2,9727.2,9543.67,9604.85,9100],["2022-05-30",9604.85,9788.38,9604.85,9788.38,13600],["2022-05-31",9360.14,9666.03,9360.14,9666.03,800],["2022-06-01",9666.03,9727.2,9421.32,9727.2,20300],["2022-06-02",9298.96,9604.85,9176.61,9604.85,12700],["2022-06-03",9482.49,9543.67,9482.49,9482.49,9400],["2022-06-06",9604.85,9849.56,9360.14,9727.2,25700],["2022-06-07",9666.03,9666.03,9176.61,9421.32,8000],["2022-06-08",9421.32,9482.49,9298.96,9482.49,27500],["2022-06-09",9788.38,10094.27,9298.96,9604.85,21300],["2022-06-10",9482.49,9543.67,9482.49,9543.67,6700],["2022-06-13",9237.79,9482.49,9176.61,9482.49,6300],["2022-06-14",8564.83,9482.49,8564.83,9237.79,5000],["2022-06-15",9176.61,9237.79,8748.37,8993.08,10000],["2022-06-16",9360.14,9360.14,9054.25,9237.79,5700],["2022-06-17",9176.61,9176.61,9176.61,9176.61,800],["2022-06-20",8687.19,9115.43,8687.19,9115.43,300],["2022-06-21",8258.95,9115.43,8258.95,9115.43,2100],["2022-06-22",8258.95,9727.2,8258.95,9054.25,3900],["2022-06-23",8197.77,9421.32,8197.77,8809.54,6400],["2022-06-24",8564.83,8993.08,8564.83,8870.72,16300],["2022-06-27",8687.19,8870.72,8687.19,8870.72,2100],["2022-06-28",8687.19,8993.08,8687.19,8931.9,11000],["2022-06-29",8870.72,9115.43,8870.72,9115.43,13900],["2022-06-30",8626.01,9115.43,8626.01,9115.43,700],["2022-07-01",8687.19,9115.43,8564.83,9115.43,8000],["2022-07-04",8258.95,8870.72,8258.95,8870.72,22200],["2022-07-05",8870.72,8870.72,8870.72,8870.72,800],["2022-07-06",8870.72,8870.72,8870.72,8870.72,0],["2022-07-07",8014.24,8809.54,8014.24,8809.54,2700],["2022-07-08",7953.06,8931.9,7953.06,8931.9,9600],["2022-07-11",8258.95,8809.54,8258.95,8320.12,2000],["2022-07-12",8564.83,8748.37,8564.83,8748.37,900],["2022-07-13",8993.08,8993.08,8687.19,8870.72,1200],["2022-07-14",8258.95,8870.72,8258.95,8809.54,400],["2022-07-15",8687.19,8809.54,8687.19,8687.19,1900],["2022-07-18",8870.72,8931.9,8687.19,8687.19,3900],["2022-07-19",8442.48,8931.9,8442.48,8931.9,600],["2022-07-20",8809.54,8809.54,8809.54,8809.54,300],["2022-07-21",8809.54,8809.54,8809.54,8809.54,0],["2022-07-22",8014.24,8931.9,8014.24,8931.9,5600],["2022-07-25",8136.59,9115.43,8136.59,9115.43,4900],["2022-07-26",8320.12,9115.43,8320.12,9115.43,600],["2022-07-27",8381.3,8993.08,8381.3,8993.08,800],["2022-07-28",8258.95,9176.61,8258.95,9176.61,300],["2022-07-29",8442.48,9054.25,8442.48,9054.25,3200],["2022-08-01",8870.72,9176.61,8870.72,9115.43,12500],["2022-08-02",9115.43,9115.43,9115.43,9115.43,0],["2022-08-03",8381.3,9237.79,8381.3,9237.79,300],["2022-08-04",8503.66,9237.79,8503.66,9237.79,1200],["2022-08-05",9176.61,10094.27,9176.61,9727.2,41500],["2022-08-08",9666.03,10155.45,9666.03,10033.09,28100],["2022-08-09",9971.91,10094.27,9788.38,10094.27,400],["2022-08-10",10033.09,10094.27,9971.91,9971.91,3800],["2022-08-11",9971.91,9971.91,9849.56,9849.56,11600],["2022-08-12",9849.56,9971.91,9849.56,9971.91,200],["2022-08-15",9910.74,9910.74,9482.49,9482.49,3200],["2022-08-16",9421.32,9788.38,9421.32,9788.38,15200],["2022-08-17",9543.67,9788.38,9543.67,9788.38,300],["2022-08-18",9788.38,9788.38,9788.38,9788.38,0],["2022-08-19",9788.38,9788.38,9788.38,9788.38,0],["2022-08-22",9482.49,9482.49,9237.79,9237.79,6300],["2022-08-23",9360.14,9910.74,9360.14,9910.74,600],["2022-08-24",9115.43,9849.56,9115.43,9849.56,1600],["2022-08-25",8931.9,9482.49,8931.9,9482.49,5600],["2022-08-26",9298.96,9788.38,9298.96,9788.38,600],["2022-08-29",9176.61,9298.96,9176.61,9237.79,2400],["2022-08-30",9176.61,9604.85,9176.61,9604.85,2100],["2022-08-31",9054.25,9421.32,9054.25,9421.32,3200],["2022-09-05",9421.32,9421.32,9421.32,9421.32,0],["2022-09-06",8687.19,9360.14,8687.19,9237.79,3300],["2022-09-07",9054.25,9054.25,9054.25,9054.25,3300],["2022-09-08",9176.61,9176.61,9176.61,9176.61,1000],["2022-09-09",9176.61,9237.79,9176.61,9237.79,1000],["2022-09-12",9237.79,9298.96,9237.79,9298.96,18500],["2022-09-13",9237.79,9298.96,9237.79,9237.79,4800],["2022-09-14",9054.25,9298.96,9054.25,9298.96,3500],["2022-09-15",9237.79,9237.79,9237.79,9237.79,600],["2022-09-16",8993.08,9237.79,8993.08,9237.79,9800],["2022-09-19",9176.61,9237.79,9176.61,9176.61,18300],["2022-09-20",9971.91,10094.27,9727.2,9727.2,51500],["2022-09-21",10338.98,10338.98,9727.2,9727.2,6000],["2022-09-22",9482.49,9727.2,9360.14,9727.2,4100],["2022-09-23",9788.38,10033.09,9727.2,10033.09,4200],["2022-09-26",9788.38,9788.38,9666.03,9727.2,2200],["2022-09-27",9727.2,9727.2,9727.2,9727.2,0],["2022-09-28",9727.2,9727.2,9666.03,9666.03,2900],["2022-09-29",9600.72,10057.89,9535.41,10057.89,11500],["2022-09-30",9208.85,10253.83,9208.85,10253.83,3100],["2022-10-03",9339.47,10188.52,9339.47,10188.52,3200],["2022-10-04",9339.47,10123.2,9339.47,9404.78,6400],["2022-10-05",9404.78,9731.34,9404.78,9731.34,200],["2022-10-06",8882.3,9470.09,8882.3,9470.09,1300],["2022-10-07",8555.74,9339.47,8555.74,9339.47,4800],["2022-10-10",8686.36,9143.54,8686.36,9143.54,700],["2022-10-11",8621.05,9143.54,8621.05,9012.92,6400],["2022-10-12",8555.74,8816.98,8555.74,8816.98,8100],["2022-10-13",7967.94,8751.67,7967.94,8686.36,5800],["2022-10-14",8359.81,9274.16,8359.81,8490.43,6300],["2022-10-17",9143.54,9143.54,9143.54,9143.54,100],["2022-10-18",9143.54,9600.72,9143.54,9600.72,200],["2022-10-19",8816.98,9012.92,8816.98,9012.92,7000],["2022-10-20",9012.92,9012.92,9012.92,9012.92,0],["2022-10-21",9796.65,9796.65,8490.43,9470.09,8200],["2022-10-24",8686.36,9208.85,8555.74,9208.85,13300],["2022-10-25",8294.5,8947.61,8294.5,8882.3,4900],["2022-10-26",8882.3,8882.3,8882.3,8882.3,2000],["2022-10-27",8163.87,8947.61,8163.87,8947.61,3300],["2022-10-28",8686.36,8947.61,8686.36,8947.61,1200],["2022-10-31",8947.61,8947.61,8490.43,8490.43,400],["2022-11-01",8098.56,8490.43,8098.56,8490.43,2500],["2022-11-02",8490.43,8816.98,8490.43,8816.98,3900],["2022-11-03",9012.92,9012.92,9012.92,9012.92,100],["2022-11-04",9012.92,9012.92,9012.92,9012.92,0],["2022-11-07",8229.19,8490.43,8229.19,8490.43,2800],["2022-11-08",8490.43,8490.43,8490.43,8490.43,0],["2022-11-09",8490.43,8490.43,8490.43,8490.43,100],["2022-11-10",8490.43,8490.43,8490.43,8490.43,0],["2022-11-11",7641.39,9274.16,7641.39,9274.16,500],["2022-11-14",8359.81,8359.81,8359.81,8359.81,6100],["2022-11-15",7576.08,7576.08,7576.08,7576.08,45700],["2022-11-16",6857.65,7837.32,6857.65,7837.32,15900],["2022-11-17",7837.32,7837.32,7837.32,7837.32,2000],["2022-11-18",7053.59,7902.63,7053.59,7902.63,300],["2022-11-21",7184.21,7902.63,7184.21,7902.63,400],["2022-11-22",7184.21,7837.32,7184.21,7837.32,700],["2022-11-23",7184.21,7445.45,7184.21,7445.45,1900],["2022-11-24",6988.28,6988.28,6988.28,6988.28,1900],["2022-11-25",7249.52,7249.52,7249.52,7249.52,100],["2022-11-28",7445.45,7706.7,7445.45,7706.7,2600],["2022-11-29",7772.01,7902.63,7380.14,7510.76,900],["2022-11-30",7576.08,8229.19,7576.08,8229.19,5200],["2022-12-01",8229.19,8229.19,8229.19,8229.19,0],["2022-12-02",7445.45,8163.87,7445.45,8163.87,200],["2022-12-05",7445.45,8229.19,7445.45,8229.19,200],["2022-12-06",7706.7,7706.7,7706.7,7706.7,1900],["2022-12-07",6988.28,7576.08,6988.28,7576.08,700],["2022-12-08",8294.5,8294.5,7837.32,7837.32,300],["2022-12-09",7053.59,8163.87,7053.59,8098.56,4500],["2022-12-12",8098.56,8098.56,7967.94,7967.94,1600],["2022-12-13",7837.32,7902.63,7837.32,7902.63,600],["2022-12-14",7902.63,7902.63,7902.63,7902.63,0],["2022-12-15",7837.32,7837.32,7837.32,7837.32,300],["2022-12-16",7706.7,7902.63,7706.7,7902.63,1600],["2022-12-19",7902.63,7902.63,7902.63,7902.63,0],["2022-12-20",7902.63,7902.63,7902.63,7902.63,0],["2022-12-21",7902.63,7902.63,7902.63,7902.63,0],["2022-12-22",7902.63,7902.63,7902.63,7902.63,0],["2022-12-23",7902.63,7902.63,7902.63,7902.63,0],["2022-12-26",7902.63,7902.63,7902.63,7902.63,800],["2022-12-27",7510.76,7837.32,7510.76,7837.32,700],["2022-12-28",7837.32,7837.32,7837.32,7837.32,0],["2022-12-29",7837.32,7837.32,7837.32,7837.32,400],["2022-12-30",7837.32,7837.32,7837.32,7837.32,0],["2023-01-03",7510.76,7837.32,7510.76,7837.32,2900],["2023-01-04",8033.25,8033.25,8033.25,8033.25,100],["2023-01-05",8163.87,8163.87,8163.87,8163.87,100],["2023-01-06",7576.08,8229.19,7576.08,8229.19,3500],["2023-01-09",7837.32,8294.5,7837.32,8294.5,13400],["2023-01-10",8294.5,8294.5,8294.5,8294.5,0],["2023-01-11",8294.5,8294.5,8294.5,8294.5,0],["2023-01-12",8294.5,8294.5,8294.5,8294.5,0],["2023-01-13",9012.92,9012.92,9012.92,9012.92,100],["2023-01-16",9012.92,9012.92,9012.92,9012.92,0],["2023-01-17",9012.92,9012.92,9012.92,9012.92,0],["2023-01-18",9012.92,9012.92,9012.92,9012.92,0],["2023-01-19",9012.92,9012.92,9012.92,9012.92,0],["2023-01-27",9012.92,9012.92,9012.92,9012.92,0],["2023-01-30",8816.98,9012.92,8816.98,9012.92,29400],["2023-01-31",8359.81,8359.81,8229.19,8229.19,2000],["2023-02-01",8816.98,8816.98,8816.98,8816.98,200],["2023-02-02",8490.43,8490.43,8033.25,8490.43,400],["2023-02-03",8490.43,8490.43,8490.43,8490.43,1300],["2023-02-06",8163.87,8163.87,8163.87,8163.87,300],["2023-02-07",8163.87,8163.87,8098.56,8098.56,600],["2023-02-08",8098.56,8098.56,8098.56,8098.56,0],["2023-02-09",7902.63,8033.25,7902.63,8033.25,1900],["2023-02-10",7967.94,7967.94,7967.94,7967.94,1500],["2023-02-13",7902.63,7902.63,7902.63,7902.63,1600],["2023-02-14",7902.63,7902.63,7902.63,7902.63,0],["2023-02-15",7902.63,7902.63,7902.63,7902.63,700],["2023-02-16",7967.94,7967.94,7967.94,7967.94,200],["2023-02-17",7967.94,8033.25,7967.94,8033.25,2200],["2023-02-20",7837.32,8033.25,7837.32,8033.25,2100],["2023-02-21",7902.63,8229.19,7837.32,8229.19,3100],["2023-02-22",8229.19,8229.19,8229.19,8229.19,0],["2023-02-23",8229.19,8229.19,8229.19,8229.19,0],["2023-02-24",7445.45,8163.87,7445.45,8163.87,700],["2023-02-27",7510.76,8163.87,7380.14,8163.87,4400],["2023-02-28",8163.87,8163.87,8163.87,8163.87,100],["2023-03-01",7510.76,8163.87,7510.76,8163.87,400],["2023-03-02",8163.87,8163.87,8163.87,8163.87,0],["2023-03-03",7576.08,7967.94,7510.76,7967.94,4900],["2023-03-06",7576.08,7837.32,7576.08,7837.32,300],["2023-03-07",7837.32,7837.32,7837.32,7837.32,100],["2023-03-08",7772.01,7837.32,7772.01,7837.32,200],["2023-03-09",7837.32,7837.32,7837.32,7837.32,0],["2023-03-10",7837.32,7967.94,7837.32,7967.94,300],["2023-03-13",7837.32,8033.25,7837.32,8033.25,600],["2023-03-14",8033.25,8033.25,8033.25,8033.25,0],["2023-03-15",7837.32,7837.32,7837.32,7837.32,100],["2023-03-16",8163.87,8163.87,8163.87,8163.87,100],["2023-03-17",7380.14,7967.94,7380.14,7967.94,200],["2023-03-20",7314.83,8098.56,7184.21,8098.56,300],["2023-03-21",8098.56,8098.56,8098.56,8098.56,0],["2023-03-22",8033.25,8033.25,8033.25,8033.25,200],["2023-03-23",8033.25,8033.25,8033.25,8033.25,0],["2023-03-24",7706.7,8033.25,7706.7,8033.25,300],["2023-03-27",8033.25,8033.25,8033.25,8033.25,0],["2023-03-28",8033.25,8033.25,8033.25,8033.25,0],["2023-03-29",8033.25,8033.25,8033.25,8033.25,0],["2023-03-30",8033.25,8033.25,8033.25,8033.25,0],["2023-03-31",7314.83,8033.25,7314.83,8033.25,200],["2023-04-03",7576.08,8033.25,7576.08,8033.25,1100],["2023-04-04",8033.25,8033.25,8033.25,8033.25,0],["2023-04-05",7641.39,7641.39,7641.39,7641.39,9600],["2023-04-06",7837.32,7837.32,7837.32,7837.32,100],["2023-04-07",7837.32,7837.32,7837.32,7837.32,0],["2023-04-10",7510.76,7510.76,7249.52,7249.52,14600],["2023-04-11",7380.14,7706.7,6661.72,7706.7,1100],["2023-04-12",7706.7,7706.7,7706.7,7706.7,0],["2023-04-13",7706.7,7772.01,7706.7,7772.01,700],["2023-04-14",7380.14,7380.14,7380.14,7380.14,200],["2023-04-17",7641.39,7641.39,6857.65,7380.14,20900],["2023-04-18",7380.14,7641.39,7380.14,7641.39,900],["2023-04-19",7706.7,7706.7,7706.7,7706.7,100],["2023-04-20",7184.21,7641.39,7184.21,7641.39,1000],["2023-04-21",7510.76,7641.39,7445.45,7445.45,800],["2023-04-24",7576.08,7576.08,7576.08,7576.08,100],["2023-04-25",7249.52,7510.76,7249.52,7510.76,5300],["2023-04-26",7118.9,7510.76,7118.9,7510.76,400],["2023-04-27",7641.39,7641.39,7641.39,7641.39,100],["2023-04-28",7641.39,7641.39,7641.39,7641.39,0],["2023-05-04",7184.21,7706.7,6922.97,7706.7,4000],["2023-05-05",7510.76,7706.7,7510.76,7706.7,4700],["2023-05-08",7706.7,7706.7,7184.21,7641.39,6200],["2023-05-09",7380.14,7641.39,7184.21,7641.39,1000],["2023-05-10",7641.39,7641.39,7641.39,7641.39,0],["2023-05-11",7053.59,7576.08,7053.59,7576.08,400],["2023-05-12",7184.21,7576.08,7184.21,7576.08,2700],["2023-05-15",7249.52,7576.08,7249.52,7576.08,500],["2023-05-16",7314.83,7576.08,7053.59,7576.08,2300],["2023-05-17",7576.08,7576.08,7576.08,7576.08,0],["2023-05-18",7184.21,7184.21,7184.21,7184.21,100],["2023-05-19",7445.45,7706.7,7184.21,7184.21,500],["2023-05-22",7510.76,7706.7,7510.76,7641.39,6900],["2023-05-23",7641.39,7641.39,7641.39,7641.39,0],["2023-05-24",7641.39,7641.39,7641.39,7641.39,0],["2023-05-25",7641.39,7641.39,7641.39,7641.39,200],["2023-05-26",7249.52,7249.52,7249.52,7249.52,100],["2023-05-29",7641.39,7641.39,7641.39,7641.39,300],["2023-05-30",7249.52,7641.39,6988.28,7641.39,1700],["2023-05-31",7641.39,7641.39,7641.39,7641.39,0],["2023-06-01",7641.39,7641.39,7641.39,7641.39,0],["2023-06-02",7641.39,7641.39,7641.39,7641.39,0],["2023-06-05",7641.39,7641.39,7641.39,7641.39,0],["2023-06-06",7576.08,7641.39,7380.14,7380.14,1000],["2023-06-07",7576.08,7576.08,7184.21,7249.52,6400],["2023-06-08",7249.52,7510.76,7249.52,7510.76,600],["2023-06-09",7510.76,7706.7,7510.76,7706.7,1400],["2023-06-12",7706.7,7772.01,7706.7,7706.7,2600],["2023-06-13",7510.76,7510.76,7510.76,7510.76,12700],["2023-06-14",7837.32,7837.32,7380.14,7380.14,1600],["2023-06-15",7380.14,7837.32,7380.14,7837.32,1300],["2023-06-16",7837.32,7837.32,7510.76,7837.32,23100],["2023-06-19",7967.94,7967.94,7967.94,7967.94,100],["2023-06-20",7902.63,7967.94,7706.7,7706.7,3700],["2023-06-21",7576.08,7837.32,7576.08,7837.32,700],["2023-06-22",8033.25,8033.25,8033.25,8033.25,500],["2023-06-23",8033.25,8033.25,7641.39,7837.32,3900],["2023-06-26",7837.32,7837.32,7837.32,7837.32,6000],["2023-06-27",7837.32,7837.32,7837.32,7837.32,0],["2023-06-28",7837.32,7837.32,7837.32,7837.32,1400],["2023-06-29",7837.32,7837.32,7837.32,7837.32,0],["2023-06-30",7837.32,8033.25,7837.32,7967.94,6800],["2023-07-03",7576.08,7967.94,7576.08,7967.94,400],["2023-07-04",7967.94,8033.25,7967.94,8033.25,3200],["2023-07-05",7576.08,7902.63,7380.14,7837.32,12500],["2023-07-06",7837.32,7837.32,7837.32,7837.32,100],["2023-07-07",7510.76,7576.08,7380.14,7380.14,3400],["2023-07-10",7576.08,8098.56,7445.45,8098.56,3100],["2023-07-11",7837.32,7837.32,7837.32,7837.32,2000],["2023-07-12",7837.32,7837.32,7837.32,7837.32,0],["2023-07-13",7706.7,7837.32,7706.7,7837.32,1200],["2023-07-14",7837.32,7837.32,7837.32,7837.32,0],["2023-07-17",7837.32,7837.32,7837.32,7837.32,1400],["2023-07-18",7837.32,7837.32,7837.32,7837.32,0],["2023-07-19",7706.7,7837.32,7706.7,7837.32,3100],["2023-07-20",7706.7,7902.63,7706.7,7902.63,3800],["2023-07-21",7902.63,7902.63,7902.63,7902.63,0],["2023-07-24",7902.63,7902.63,7706.7,7902.63,2800],["2023-07-25",7772.01,7902.63,7772.01,7902.63,18400],["2023-07-26",7902.63,8098.56,7837.32,7837.32,5500],["2023-07-27",8098.56,8098.56,7837.32,8098.56,5700],["2023-07-28",8098.56,8425.12,8098.56,8425.12,5000],["2023-07-31",8098.56,8621.05,8098.56,8621.05,2200],["2023-08-01",8229.19,8621.05,8229.19,8621.05,1200],["2023-08-02",8621.05,8621.05,8621.05,8621.05,0],["2023-08-03",8163.87,8229.19,8163.87,8229.19,6300],["2023-08-04",8229.19,8229.19,8163.87,8229.19,9000],["2023-08-07",8294.5,8294.5,8294.5,8294.5,100],["2023-08-08",8294.5,8294.5,8294.5,8294.5,0],["2023-08-09",8294.5,8294.5,7967.94,8294.5,4600],["2023-08-10",8294.5,8294.5,8294.5,8294.5,0],["2023-08-11",8229.19,8229.19,8033.25,8033.25,7700],["2023-08-14",8033.25,8033.25,8033.25,8033.25,0],["2023-08-15",7706.7,8098.56,7706.7,8098.56,10100],["2023-08-16",8359.81,8359.81,8359.81,8359.81,100],["2023-08-17",7902.63,8229.19,7902.63,8229.19,800],["2023-08-18",8229.19,8229.19,8229.19,8229.19,0],["2023-08-21",7837.32,8098.56,7837.32,7837.32,1600],["2023-08-22",7837.32,7837.32,7837.32,7837.32,300],["2023-08-23",7902.63,7902.63,7772.01,7772.01,6300],["2023-08-24",8229.19,8229.19,8229.19,8229.19,100],["2023-08-25",7772.01,7967.94,7772.01,7967.94,500],["2023-08-28",8033.25,8359.81,8033.25,8359.81,10500],["2023-08-29",8163.87,8163.87,8033.25,8033.25,1000],["2023-08-30",8163.87,8163.87,8033.25,8033.25,1500],["2023-08-31",8163.87,8359.81,7837.32,8359.81,5700],["2023-09-05",8359.81,8359.81,8359.81,8359.81,0],["2023-09-06",8359.81,8359.81,8359.81,8359.81,0],["2023-09-07",8033.25,8294.5,8033.25,8294.5,200],["2023-09-08",8294.5,8294.5,8294.5,8294.5,0],["2023-09-11",8294.5,8294.5,8294.5,8294.5,0],["2023-09-12",8294.5,8294.5,8294.5,8294.5,0],["2023-09-13",8229.19,8229.19,8163.87,8163.87,1200],["2023-09-14",8163.87,8163.87,8163.87,8163.87,200],["2023-09-15",8163.87,8163.87,8163.87,8163.87,0],["2023-09-18",8163.87,8163.87,8163.87,8163.87,0],["2023-09-19",8163.87,8163.87,8163.87,8163.87,0],["2023-09-20",8098.56,8098.56,8098.56,8098.56,1000],["2023-09-21",8098.56,8098.56,7772.01,8033.25,5100],["2023-09-22",7772.01,7772.01,7510.76,7510.76,37500],["2023-09-25",7510.76,7772.01,7510.76,7772.01,2700],["2023-09-26",7772.01,7772.01,7184.21,7510.76,13900],["2023-09-27",7314.83,7314.83,7314.83,7314.83,500],["2023-09-28",7445.45,7445.45,7445.45,7445.45,100],["2023-09-29",7184.21,7445.45,7184.21,7445.45,4900],["2023-10-02",7249.52,7641.39,7249.52,7641.39,1600],["2023-10-03",7445.45,7445.45,7445.45,7445.45,1500],["2023-10-04",7380.14,7445.45,7380.14,7380.14,30700],["2023-10-05",7380.14,7380.14,7380.14,7380.14,8100],["2023-10-06",7184.21,7184.21,7184.21,7184.21,11000],["2023-10-09",7380.14,7380.14,7380.14,7380.14,5700],["2023-10-10",7445.45,7445.45,7445.45,7445.45,17500],["2023-10-11",7445.45,7706.7,7445.45,7706.7,1200],["2023-10-12",7576.08,7641.39,7445.45,7641.39,13600],["2023-10-13",7576.08,7576.08,7510.76,7510.76,7500],["2023-10-16",7641.39,7641.39,7641.39,7641.39,1500],["2023-10-17",7641.39,7641.39,7641.39,7641.39,0],["2023-10-18",7641.39,7706.7,7314.83,7706.7,5300],["2023-10-19",7641.39,7706.7,7510.76,7510.76,10200],["2023-10-20",8033.25,8033.25,8033.25,8033.25,200],["2023-10-23",8033.25,8033.25,8033.25,8033.25,0],["2023-10-24",7445.45,7641.39,7445.45,7641.39,500],["2023-10-25",7641.39,7641.39,7576.08,7576.08,5000],["2023-10-26",7510.76,7510.76,7380.14,7380.14,6300],["2023-10-27",7510.76,7510.76,7510.76,7510.76,1100],["2023-10-30",7510.76,7510.76,7510.76,7510.76,0],["2023-10-31",7184.21,7249.52,7184.21,7249.52,5600],["2023-11-01",7184.21,7314.83,7184.21,7314.83,16900],["2023-11-02",7314.83,7510.76,7314.83,7445.45,7400],["2023-11-03",7510.76,7510.76,7445.45,7510.76,15300],["2023-11-06",7510.76,7510.76,7510.76,7510.76,9700],["2023-11-07",7380.14,7380.14,7380.14,7380.14,200],["2023-11-08",7641.39,7641.39,7641.39,7641.39,3000],["2023-11-09",7641.39,7641.39,7641.39,7641.39,0],["2023-11-10",7641.39,7641.39,7641.39,7641.39,2000],["2023-11-13",7641.39,7641.39,7641.39,7641.39,0],["2023-11-14",7641.39,7641.39,7641.39,7641.39,0],["2023-11-15",7902.63,7902.63,7641.39,7837.32,24900],["2023-11-16",7837.32,7837.32,7837.32,7837.32,7700],["2023-11-17",7837.32,7837.32,7706.7,7706.7,2600],["2023-11-20",7510.76,7772.01,7510.76,7641.39,38100],["2023-11-21",8098.56,8098.56,7837.32,7837.32,9700],["2023-11-22",7837.32,7837.32,7837.32,7837.32,20900],["2023-11-23",7837.32,7902.63,7772.01,7772.01,15800],["2023-11-24",7837.32,7837.32,7706.7,7837.32,7000],["2023-11-27",7837.32,7837.32,7380.14,7706.7,96500],["2023-11-28",7922.77,7922.77,7562.65,7850.75,5100],["2023-11-29",7634.67,7634.67,7346.57,7418.6,47000],["2023-11-30",7490.62,7490.62,7346.57,7418.6,9700],["2023-12-01",7490.62,7490.62,7418.6,7490.62,10200],["2023-12-04",7490.62,7490.62,7490.62,7490.62,11800],["2023-12-05",7490.62,7562.65,7490.62,7490.62,14100],["2023-12-06",7562.65,7562.65,7562.65,7562.65,1600],["2023-12-07",7706.7,8210.87,7490.62,7490.62,17500],["2023-12-08",7490.62,7490.62,7490.62,7490.62,0],["2023-12-11",7490.62,7562.65,7490.62,7490.62,7100],["2023-12-12",7706.7,7706.7,7490.62,7490.62,16600],["2023-12-13",7562.65,7562.65,7418.6,7490.62,20300],["2023-12-14",7562.65,7562.65,7562.65,7562.65,500],["2023-12-15",7562.65,7562.65,7562.65,7562.65,1000],["2023-12-18",7562.65,7562.65,7490.62,7490.62,2200],["2023-12-19",7490.62,7562.65,7490.62,7490.62,3100],["2023-12-20",7562.65,7634.67,7490.62,7634.67,10200],["2023-12-21",7634.67,7634.67,7562.65,7562.65,5400],["2023-12-22",7562.65,7562.65,7418.6,7418.6,21900],["2023-12-25",7562.65,7562.65,7562.65,7562.65,100],["2023-12-26",7562.65,7562.65,7490.62,7490.62,10400],["2023-12-27",7490.62,7490.62,7490.62,7490.62,12700],["2023-12-28",7562.65,7562.65,7418.6,7418.6,200],["2023-12-29",7490.62,7490.62,7490.62,7490.62,100],["2024-01-02",7490.62,7490.62,7490.62,7490.62,0],["2024-01-03",7490.62,7490.62,7418.6,7490.62,8100],["2024-01-04",7490.62,7562.65,7346.57,7346.57,42100],["2024-01-05",7418.6,7418.6,7418.6,7418.6,6700],["2024-01-08",7418.6,7490.62,7346.57,7418.6,16800],["2024-01-09",7346.57,7418.6,7346.57,7418.6,2200],["2024-01-10",7418.6,7418.6,7418.6,7418.6,600],["2024-01-11",7490.62,7562.65,7418.6,7490.62,37300],["2024-01-12",7490.62,7490.62,7490.62,7490.62,24100],["2024-01-15",7562.65,7562.65,7490.62,7490.62,5900],["2024-01-16",7490.62,7922.77,7490.62,7922.77,4000],["2024-01-17",7634.67,7634.67,7634.67,7634.67,100],["2024-01-18",7706.7,7706.7,7706.7,7706.7,10800],["2024-01-19",7706.7,7706.7,7634.67,7706.7,12900],["2024-01-22",7706.7,7706.7,7634.67,7706.7,21000],["2024-01-23",7850.75,7850.75,7850.75,7850.75,100],["2024-01-24",7850.75,7850.75,7850.75,7850.75,0],["2024-01-25",7634.67,7634.67,7634.67,7634.67,100],["2024-01-26",7634.67,7634.67,7634.67,7634.67,5000],["2024-01-29",7634.67,7778.72,7562.65,7778.72,17200],["2024-01-30",7778.72,7778.72,7634.67,7634.67,5300],["2024-01-31",7634.67,7634.67,7634.67,7634.67,100],["2024-02-01",7634.67,7634.67,7634.67,7634.67,100],["2024-02-02",8210.87,8210.87,7706.7,7706.7,800],["2024-02-05",7706.7,7778.72,7706.7,7706.7,2700],["2024-02-06",7706.7,7778.72,7706.7,7706.7,2200],["2024-02-07",7850.75,7850.75,7850.75,7850.75,100],["2024-02-15",7850.75,7850.75,7634.67,7634.67,2500],["2024-02-16",7850.75,7850.75,7778.72,7778.72,1200],["2024-02-19",7706.7,7706.7,7634.67,7706.7,5200],["2024-02-20",7706.7,7706.7,7706.7,7706.7,1600],["2024-02-21",7850.75,7850.75,7778.72,7778.72,400],["2024-02-22",7778.72,7778.72,7778.72,7778.72,0],["2024-02-23",7706.7,7706.7,7634.67,7706.7,2200],["2024-02-26",7778.72,7850.75,7706.7,7850.75,1500],["2024-02-27",7850.75,8426.95,7850.75,7850.75,1800],["2024-02-28",7850.75,7850.75,7850.75,7850.75,500],["2024-02-29",7706.7,7778.72,7706.7,7778.72,1600],["2024-03-01",7706.7,7850.75,7706.7,7850.75,2400],["2024-03-04",7850.75,7850.75,7778.72,7778.72,12500],["2024-03-05",7778.72,7778.72,7778.72,7778.72,5200],["2024-03-06",7778.72,7778.72,7778.72,7778.72,11100],["2024-03-07",7778.72,7778.72,7706.7,7706.7,4700],["2024-03-08",7922.77,8426.95,7922.77,8426.95,169300],["2024-03-11",9219.23,9219.23,9219.23,9219.23,24600],["2024-03-12",10083.53,10083.53,10083.53,10083.53,40700],["2024-03-13",11091.88,11091.88,10011.5,10083.53,266800],["2024-03-14",10083.53,10371.63,9723.4,10011.5,238300],["2024-03-15",10011.5,10875.81,10011.5,10515.68,183600],["2024-03-18",10659.73,10947.83,10227.58,10587.71,289500],["2024-03-19",10587.71,10587.71,10299.6,10299.6,22200],["2024-03-20",10299.6,10299.6,9939.48,10299.6,36300],["2024-03-21",9939.48,10803.78,9795.43,10227.58,113000],["2024-03-22",10227.58,11235.93,10227.58,11235.93,378100],["2024-03-25",12316.31,12316.31,11235.93,11307.96,165900],["2024-03-26",11091.88,12172.26,10659.73,11884.16,166800],["2024-03-27",12028.21,12028.21,11668.08,11956.18,46500],["2024-03-28",11668.08,12820.49,11452.01,11668.08,213300],["2024-03-29",11452.01,12820.49,11452.01,12316.31,214200],["2024-04-01",12172.26,12316.31,11452.01,11812.13,304400],["2024-04-02",11524.03,12388.34,11307.96,11307.96,105000],["2024-04-03",11307.96,11884.16,10659.73,10875.81,164300],["2024-04-04",10875.81,11091.88,10299.6,10299.6,140100],["2024-04-05",10443.66,11019.86,10299.6,10803.78,108600],["2024-04-08",10803.78,10803.78,10371.63,10515.68,28400],["2024-04-09",10443.66,10731.76,10083.53,10299.6,116700],["2024-04-10",10443.66,10443.66,10011.5,10227.58,129600],["2024-04-11",10299.6,11235.93,10227.58,11235.93,340900],["2024-04-12",12100.23,12100.23,11019.86,11307.96,289400],["2024-04-15",11307.96,11307.96,10227.58,10227.58,144100],["2024-04-16",10227.58,10227.58,9219.23,9723.4,154300],["2024-04-17",9723.4,10011.5,9363.28,9723.4,71800],["2024-04-19",9939.48,9939.48,8787.08,8859.1,159900],["2024-04-22",8859.1,9147.2,8787.08,8787.08,76800],["2024-04-23",8931.13,9075.18,8643.02,8643.02,168100],["2024-04-24",8715.05,9363.28,8715.05,9147.2,108300],["2024-04-25",9003.15,9147.2,8931.13,9075.18,9100],["2024-04-26",8859.1,9219.23,8859.1,9003.15,29000],["2024-05-02",8931.13,9075.18,8931.13,9075.18,8700],["2024-05-03",9075.18,9723.4,9075.18,9651.38,115500],["2024-05-06",9579.35,9723.4,9507.33,9723.4,57000],["2024-05-07",9723.4,9939.48,9507.33,9651.38,59300],["2024-05-08",9507.33,9579.35,9435.3,9579.35,54600],["2024-05-09",9435.3,9795.43,9291.25,9507.33,52600],["2024-05-10",9363.28,9651.38,9219.23,9507.33,71500],["2024-05-13",10083.53,10083.53,9579.35,9867.45,76400],["2024-05-14",9867.45,9939.48,9579.35,9939.48,88600],["2024-05-15",10083.53,10227.58,10083.53,10227.58,36900],["2024-05-16",10227.58,10227.58,9867.45,10155.55,30300],["2024-05-17",9939.48,10083.53,9867.45,9939.48,38100],["2024-05-20",9795.43,9867.45,9579.35,9651.38,33300],["2024-05-21",9579.35,9651.38,9291.25,9507.33,88100],["2024-05-22",9507.33,9507.33,8931.13,9219.23,128000],["2024-05-23",9075.18,9651.38,9003.15,9651.38,29100],["2024-05-24",9363.28,9435.3,9003.15,9291.25,41000],["2024-05-27",9435.3,9435.3,9147.2,9291.25,12000],["2024-05-28",9291.25,9579.35,9219.23,9579.35,35800],["2024-05-29",9579.35,9723.4,9507.33,9651.38,24000],["2024-05-30",9579.35,9651.38,9219.23,9507.33,21300],["2024-05-31",9507.33,9507.33,9219.23,9507.33,8300],["2024-06-03",9507.33,9507.33,9363.28,9363.28,25100],["2024-06-04",9507.33,9507.33,9219.23,9507.33,15300],["2024-06-05",9291.25,9579.35,9291.25,9507.33,18500],["2024-06-06",9291.25,9507.33,9291.25,9363.28,36100],["2024-06-07",9507.33,10083.53,9363.28,9867.45,53100],["2024-06-10",9723.4,9939.48,9723.4,9867.45,54900],["2024-06-11",9723.4,9723.4,9435.3,9723.4,15800],["2024-06-12",9507.33,9795.43,9435.3,9795.43,20800],["2024-06-13",9651.38,10659.73,9651.38,10299.6,89500],["2024-06-14",10371.63,10587.71,10083.53,10083.53,75800],["2024-06-17",10083.53,10155.55,9795.43,9867.45,19700],["2024-06-18",9867.45,10443.66,9723.4,10011.5,39700],["2024-06-19",9867.45,9939.48,9867.45,9867.45,25300],["2024-06-20",9651.38,10659.73,9651.38,9939.48,27400],["2024-06-21",9939.48,10227.58,9867.45,10227.58,80000],["2024-06-24",9939.48,10227.58,9867.45,10011.5,60900],["2024-06-25",9939.48,10155.55,9939.48,10155.55,119600],["2024-06-26",10155.55,10587.71,10083.53,10299.6,57700],["2024-06-27",10083.53,10659.73,9939.48,10083.53,41700],["2024-06-28",10011.5,10011.5,9723.4,9867.45,39800],["2024-07-01",9795.43,10083.53,9795.43,10011.5,6900],["2024-07-02",10011.5,10011.5,9867.45,9939.48,16500],["2024-07-03",10083.53,10227.58,9939.48,10011.5,9500],["2024-07-04",10227.58,10227.58,9867.45,10011.5,9700],["2024-07-05",10011.5,10011.5,9867.45,9939.48,10200],["2024-07-08",9939.48,10083.53,9795.43,9939.48,29300],["2024-07-09",9795.43,9795.43,9723.4,9723.4,41300],["2024-07-10",9795.43,9939.48,9363.28,9651.38,49300],["2024-07-11",9651.38,9651.38,8787.08,9579.35,49200],["2024-07-12",9435.3,9579.35,9435.3,9579.35,5800],["2024-07-15",9579.35,9579.35,9363.28,9507.33,17600],["2024-07-16",9219.23,9435.3,9219.23,9435.3,28600],["2024-07-17",9363.28,9507.33,9219.23,9291.25,68900],["2024-07-18",9147.2,9651.38,9003.15,9291.25,28200],["2024-07-19",9363.28,9363.28,9147.2,9291.25,6400],["2024-07-22",9219.23,9219.23,9003.15,9219.23,24100],["2024-07-23",9291.25,9291.25,9003.15,9003.15,22200],["2024-07-24",9003.15,9219.23,8859.1,9147.2,38400],["2024-07-25",9219.23,9291.25,9147.2,9219.23,5200],["2024-07-26",9291.25,9579.35,9291.25,9291.25,9500],["2024-07-29",9435.3,9795.43,9363.28,9507.33,35500],["2024-07-30",9507.33,9507.33,9507.33,9507.33,1500],["2024-07-31",9363.28,9363.28,9147.2,9219.23,69300],["2024-08-01",9363.28,9363.28,8859.1,9147.2,21000],["2024-08-02",9147.2,9147.2,9075.18,9075.18,2700],["2024-08-05",9075.18,9075.18,8715.05,8931.13,19100],["2024-08-06",9219.23,9219.23,8715.05,8931.13,14000],["2024-08-07",8859.1,9075.18,8715.05,9075.18,13000],["2024-08-08",8931.13,9003.15,8931.13,9003.15,2200],["2024-08-09",8787.08,9075.18,8787.08,9075.18,7600],["2024-08-12",8715.05,9003.15,8643.02,8931.13,15700],["2024-08-13",9147.2,9147.2,8931.13,9003.15,8300],["2024-08-14",8931.13,9075.18,8931.13,9003.15,23900],["2024-08-15",9003.15,9003.15,8859.1,8931.13,9800],["2024-08-16",9579.35,9579.35,8931.13,9219.23,17900],["2024-08-19",9219.23,9651.38,8931.13,9147.2,14100],["2024-08-20",9147.2,9147.2,9147.2,9147.2,3000],["2024-08-21",9075.18,9147.2,9003.15,9147.2,16800],["2024-08-22",9075.18,9147.2,9003.15,9147.2,5700],["2024-08-23",9147.2,9147.2,9003.15,9075.18,12100],["2024-08-26",9003.15,9003.15,9003.15,9003.15,30000],["2024-08-27",9003.15,9147.2,9003.15,9147.2,6400],["2024-08-28",9219.23,9219.23,9003.15,9003.15,4400],["2024-08-29",9003.15,9003.15,8859.1,9003.15,16300],["2024-08-30",9003.15,9003.15,8859.1,9003.15,30600],["2024-09-04",9003.15,9219.23,8787.08,9003.15,88300],["2024-09-05",8931.13,9291.25,8931.13,9147.2,109700],["2024-09-06",9219.23,9219.23,9075.18,9147.2,62500],["2024-09-09",9075.18,9363.28,9075.18,9219.23,109800],["2024-09-10",9219.23,9219.23,9003.15,9219.23,88500],["2024-09-11",9003.15,9219.23,9003.15,9147.2,23500],["2024-09-12",9219.23,9291.25,9147.2,9291.25,35300],["2024-09-13",10083.53,10083.53,9363.28,9435.3,60400],["2024-09-16",9363.28,9651.38,9363.28,9651.38,76100],["2024-09-17",9651.38,9723.4,9651.38,9723.4,115600],["2024-09-18",9795.43,9795.43,9363.28,9435.3,59000],["2024-09-19",9723.4,9723.4,9435.3,9507.33,25700],["2024-09-20",9579.35,9579.35,9507.33,9579.35,40600],["2024-09-23",9651.38,9723.4,9507.33,9579.35,73600],["2024-09-24",9651.38,9651.38,9507.33,9579.35,24400],["2024-09-25",9579.35,9579.35,9363.28,9507.33,64600],["2024-09-26",9903.47,9903.47,9031.96,9190.42,42800],["2024-09-27",9190.42,9190.42,8794.28,9031.96,67600],["2024-09-30",9111.19,9111.19,9031.96,9111.19,22700],["2024-10-01",9111.19,9111.19,8952.73,9111.19,52300],["2024-10-02",8952.73,9031.96,8873.51,9031.96,17300],["2024-10-03",8952.73,8952.73,8794.28,8794.28,42500],["2024-10-04",8952.73,8952.73,8794.28,8873.51,20300],["2024-10-07",8873.51,8952.73,8873.51,8952.73,28700],["2024-10-08",8873.51,8952.73,8873.51,8952.73,8100],["2024-10-09",8952.73,9031.96,8873.51,9031.96,18400],["2024-10-10",9031.96,9031.96,9031.96,9031.96,0],["2024-10-11",8952.73,8952.73,8952.73,8952.73,7300],["2024-10-14",8873.51,8952.73,8873.51,8952.73,7200],["2024-10-15",8952.73,8952.73,8715.05,8794.28,23900],["2024-10-16",8873.51,8952.73,8794.28,8873.51,3200],["2024-10-17",8873.51,8952.73,8873.51,8952.73,4600],["2024-10-18",8873.51,8952.73,8873.51,8952.73,14800],["2024-10-21",8952.73,8952.73,8794.28,8873.51,23900],["2024-10-22",8873.51,8952.73,8556.59,8952.73,20200],["2024-10-23",8952.73,8952.73,8952.73,8952.73,100],["2024-10-24",8952.73,8952.73,8477.37,8873.51,13600],["2024-10-25",8794.28,8873.51,8794.28,8873.51,5900],["2024-10-28",8715.05,8873.51,8715.05,8873.51,6300],["2024-10-29",8873.51,8873.51,8794.28,8873.51,3900],["2024-10-30",8873.51,8873.51,8715.05,8873.51,9500],["2024-10-31",8952.73,9269.64,8952.73,9269.64,44700],["2024-11-01",9269.64,9428.1,9111.19,9190.42,17000],["2024-11-04",9190.42,9269.64,9190.42,9269.64,11200],["2024-11-05",8715.05,9269.64,8477.37,9190.42,3300],["2024-11-06",9428.1,9428.1,9031.96,9428.1,33000],["2024-11-07",9348.87,9507.33,9190.42,9348.87,8100],["2024-11-08",9348.87,9428.1,9348.87,9428.1,17600],["2024-11-11",9348.87,9428.1,9348.87,9348.87,11000],["2024-11-12",9348.87,9348.87,9269.64,9269.64,28100],["2024-11-13",9428.1,9428.1,9269.64,9269.64,8200],["2024-11-14",9269.64,9269.64,9111.19,9269.64,22500],["2024-11-15",9111.19,9269.64,9111.19,9269.64,14200],["2024-11-18",9269.64,9428.1,9269.64,9428.1,300],["2024-11-19",9348.87,9348.87,9190.42,9190.42,15300],["2024-11-20",9190.42,9190.42,9190.42,9190.42,0],["2024-11-21",9269.64,9348.87,9190.42,9269.64,14500],["2024-11-22",9269.64,9348.87,9269.64,9348.87,500],["2024-11-25",9269.64,9428.1,9190.42,9269.64,2900],["2024-11-26",9269.64,9348.87,9269.64,9348.87,4800],["2024-11-27",9428.1,9903.47,9428.1,9428.1,1500],["2024-11-28",9428.1,9428.1,9428.1,9428.1,3500],["2024-11-29",9428.1,9428.1,9428.1,9428.1,0],["2024-12-02",9586.56,9586.56,9428.1,9428.1,200],["2024-12-03",9586.56,9586.56,9111.19,9269.64,11200],["2024-12-04",8952.73,9269.64,8794.28,9269.64,7100],["2024-12-05",8952.73,9428.1,8952.73,9269.64,9600],["2024-12-06",9348.87,9348.87,9031.96,9269.64,900],["2024-12-09",9269.64,9269.64,9269.64,9269.64,3000],["2024-12-10",8952.73,9348.87,8873.51,9269.64,10700],["2024-12-11",9111.19,9428.1,9111.19,9269.64,4900],["2024-12-12",9111.19,9269.64,9031.96,9269.64,20200],["2024-12-13",9031.96,9269.64,8952.73,9269.64,5500],["2024-12-16",9031.96,9190.42,8873.51,9190.42,8800],["2024-12-17",9190.42,9190.42,8873.51,9190.42,7000],["2024-12-18",9269.64,9269.64,9111.19,9190.42,1200],["2024-12-19",9111.19,9190.42,9111.19,9190.42,6000],["2024-12-20",9190.42,9903.47,9190.42,9824.24,66700],["2024-12-23",9586.56,10220.38,9507.33,9982.69,115800],["2024-12-24",9665.78,10141.15,9665.78,9982.69,131800],["2024-12-25",10061.92,10220.38,9982.69,10061.92,90400],["2024-12-26",10141.15,10141.15,9982.69,10061.92,100000],["2024-12-27",10061.92,10378.83,10061.92,10141.15,87700],["2024-12-30",10458.06,10458.06,10061.92,10141.15,12600],["2024-12-31",10299.6,10299.6,9824.24,9824.24,11800],["2025-01-02",10299.6,10299.6,9824.24,9982.69,35800],["2025-01-03",9982.69,10061.92,9903.47,9903.47,4300],["2025-01-06",10299.6,10299.6,9982.69,9982.69,32600],["2025-01-07",10299.6,10299.6,9903.47,10061.92,61100],["2025-01-08",10299.6,10299.6,9507.33,10061.92,428600],["2025-01-09",10220.38,10220.38,10061.92,10220.38,7100],["2025-01-10",10299.6,10299.6,9745.01,9745.01,19200],["2025-01-13",9745.01,9745.01,9665.78,9745.01,22200],["2025-01-14",9824.24,9824.24,9507.33,9745.01,1800],["2025-01-15",9665.78,9745.01,9586.56,9665.78,9800],["2025-01-16",9507.33,9903.47,9507.33,9665.78,31400],["2025-01-17",9903.47,9982.69,9745.01,9903.47,12700],["2025-01-20",9586.56,10061.92,9586.56,9903.47,4900],["2025-01-21",9507.33,10854.2,9507.33,10220.38,8500],["2025-01-22",10220.38,10220.38,9903.47,9903.47,800],["2025-01-23",10220.38,10220.38,10141.15,10141.15,3200],["2025-01-24",10220.38,10220.38,9903.47,10141.15,9100],["2025-02-03",10220.38,10299.6,9824.24,10141.15,82500],["2025-02-04",10141.15,10220.38,9982.69,10220.38,17100],["2025-02-05",10378.83,10378.83,10061.92,10220.38,9400],["2025-02-06",10299.6,10695.74,10141.15,10695.74,32900],["2025-02-07",10537.29,10933.43,10537.29,10854.2,76600],["2025-02-10",10854.2,11567.25,10854.2,11250.34,168500],["2025-02-11",11250.34,11646.48,11012.65,11408.79,64600],["2025-02-12",11884.16,11884.16,11012.65,11250.34,16500],["2025-02-13",11488.02,11488.02,10695.74,11091.88,143600],["2025-02-14",11091.88,11329.57,10933.43,11091.88,17700],["2025-02-17",11091.88,11091.88,10695.74,10695.74,64700],["2025-02-18",10933.43,11091.88,10695.74,10933.43,33200],["2025-02-19",10854.2,10854.2,10695.74,10774.97,27300],["2025-02-20",10695.74,11012.65,10695.74,10774.97,27800],["2025-02-21",11012.65,11012.65,10695.74,10933.43,10800],["2025-02-24",10933.43,10933.43,10616.52,10774.97,21700],["2025-02-25",10774.97,10933.43,10695.74,10854.2,11300],["2025-02-26",10616.52,10774.97,10537.29,10774.97,33500],["2025-02-27",10537.29,10774.97,10537.29,10774.97,12700],["2025-02-28",10854.2,10854.2,10695.74,10854.2,12100],["2025-03-03",10854.2,11012.65,10854.2,10854.2,14300],["2025-03-04",10854.2,10933.43,10695.74,10854.2,10500],["2025-03-05",10854.2,10933.43,10695.74,10933.43,20900],["2025-03-06",10933.43,11091.88,10854.2,10933.43,2800],["2025-03-07",10854.2,10933.43,10854.2,10854.2,300],["2025-03-10",11091.88,11884.16,10854.2,10854.2,15900],["2025-03-11",10854.2,11725.7,10774.97,10854.2,11500],["2025-03-12",10774.97,11091.88,10774.97,10854.2,20200],["2025-03-13",10933.43,10933.43,10537.29,10854.2,29200],["2025-03-14",10537.29,10695.74,10299.6,10537.29,46500],["2025-03-17",10695.74,10774.97,10537.29,10774.97,8100],["2025-03-18",10616.52,10695.74,10299.6,10695.74,27900],["2025-03-19",10378.83,10695.74,10378.83,10616.52,11700],["2025-03-20",10695.74,10695.74,10378.83,10616.52,5900],["2025-03-21",10695.74,10695.74,10616.52,10695.74,1700],["2025-03-24",10695.74,10695.74,10537.29,10616.52,2800],["2025-03-25",10695.74,10695.74,10616.52,10616.52,2100],["2025-03-26",10378.83,10695.74,10378.83,10695.74,1100],["2025-03-27",10695.74,10695.74,10537.29,10616.52,1700],["2025-03-28",10378.83,10616.52,10378.83,10616.52,6300],["2025-03-31",10378.83,10616.52,10378.83,10537.29,2600],["2025-04-01",10695.74,10695.74,10537.29,10695.74,6400],["2025-04-02",10695.74,10695.74,10299.6,10616.52,9300],["2025-04-03",10220.38,10616.52,9745.01,9903.47,32300],["2025-04-04",9665.78,10378.83,9507.33,10141.15,33000],["2025-04-08",10616.52,10616.52,9507.33,9507.33,75300],["2025-04-09",9190.42,9824.24,9190.42,9824.24,22700],["2025-04-10",10220.38,10616.52,10220.38,10458.06,27900],["2025-04-11",10695.74,10695.74,10061.92,10141.15,16800],["2025-04-14",10378.83,10458.06,10220.38,10458.06,7100],["2025-04-15",9982.69,10458.06,9982.69,10378.83,12400],["2025-04-16",10061.92,10616.52,10061.92,10616.52,10500],["2025-04-17",10616.52,10616.52,10616.52,10616.52,0],["2025-04-18",10299.6,10616.52,10299.6,10378.83,1400],["2025-04-21",10695.74,10695.74,10378.83,10378.83,2100],["2025-04-22",10537.29,10537.29,10378.83,10537.29,3500],["2025-04-23",10537.29,10537.29,10378.83,10537.29,3800],["2025-04-24",10695.74,10695.74,10299.6,10537.29,2600],["2025-04-25",10378.83,10616.52,10378.83,10537.29,6600],["2025-04-28",10695.74,10695.74,10537.29,10616.52,14600],["2025-04-29",10616.52,10695.74,10616.52,10695.74,10400],["2025-05-05",11091.88,11091.88,10537.29,10537.29,11100],["2025-05-06",10695.74,10695.74,10537.29,10616.52,15600],["2025-05-07",10537.29,10537.29,10378.83,10458.06,16700],["2025-05-08",10616.52,10616.52,10378.83,10537.29,31000],["2025-05-09",10695.74,10695.74,10299.6,10537.29,21100],["2025-05-12",10695.74,10774.97,10616.52,10695.74,86500],["2025-05-13",10695.74,11012.65,10458.06,10695.74,38300],["2025-05-14",10854.2,11171.11,10854.2,11091.88,164500],["2025-05-15",11091.88,11171.11,10774.97,11171.11,78300],["2025-05-16",11408.79,11963.39,11408.79,11963.39,233800],["2025-05-19",12042.61,12042.61,11567.25,11884.16,77500],["2025-05-20",11963.39,11963.39,11488.02,11884.16,68800],["2025-05-21",11884.16,11884.16,11567.25,11804.93,25200],["2025-05-22",11804.93,11804.93,11250.34,11725.7,29300],["2025-05-23",11963.39,11963.39,11408.79,11646.48,29200],["2025-05-26",11884.16,11884.16,11408.79,11646.48,45100],["2025-05-27",11488.02,11646.48,11329.57,11646.48,111800],["2025-05-28",11488.02,11488.02,11250.34,11329.57,74300],["2025-05-29",11250.34,11488.02,11171.11,11250.34,61300],["2025-05-30",11250.34,11250.34,10933.43,10933.43,44500],["2025-06-02",11091.88,11091.88,10854.2,11091.88,145800],["2025-06-03",11171.11,11250.34,10854.2,11250.34,148500],["2025-06-04",11091.88,11250.34,10933.43,10933.43,61300],["2025-06-05",11012.65,11012.65,10774.97,10933.43,65100],["2025-06-06",11012.65,11012.65,10854.2,11012.65,12500],["2025-06-09",10933.43,11012.65,10933.43,11012.65,19900],["2025-06-10",11567.25,11567.25,11012.65,11091.88,22200],["2025-06-11",11012.65,11091.88,10933.43,10933.43,17800],["2025-06-12",11171.11,11171.11,11012.65,11171.11,40300],["2025-06-13",11091.88,11408.79,10695.74,11012.65,304900],["2025-06-16",10933.43,11091.88,10616.52,11091.88,362600],["2025-06-17",11091.88,11091.88,10854.2,10933.43,40100],["2025-06-18",10854.2,11091.88,10854.2,10933.43,30400],["2025-06-19",10933.43,10933.43,10854.2,10933.43,19400],["2025-06-20",10854.2,10933.43,10774.97,10774.97,24100],["2025-06-23",10774.97,10854.2,10695.74,10695.74,16700],["2025-06-24",10854.2,10854.2,10695.74,10774.97,20500],["2025-06-25",10774.97,10854.2,10774.97,10854.2,15500],["2025-06-26",10854.2,10854.2,10774.97,10854.2,12900],["2025-06-27",10774.97,10774.97,10695.74,10774.97,69500],["2025-06-30",10616.52,10774.97,10616.52,10774.97,33100],["2025-07-01",10854.2,10854.2,10695.74,10774.97,2400],["2025-07-02",10933.43,10933.43,10537.29,10774.97,27600],["2025-07-03",10774.97,11012.65,10695.74,10854.2,19800],["2025-07-04",10854.2,10854.2,10695.74,10695.74,47900],["2025-07-07",10854.2,10854.2,10695.74,10774.97,10400],["2025-07-08",10933.43,10933.43,10695.74,10774.97,26300],["2025-07-09",10774.97,10854.2,10695.74,10854.2,33000],["2025-07-10",10854.2,10854.2,10774.97,10774.97,2100],["2025-07-11",10774.97,10854.2,10774.97,10774.97,63000],["2025-07-14",11091.88,11091.88,10774.97,10774.97,31500],["2025-07-15",10854.2,10854.2,10695.74,10774.97,47200],["2025-07-16",10695.74,10774.97,10695.74,10774.97,16200],["2025-07-17",10854.2,11250.34,10774.97,10933.43,16400],["2025-07-18",10774.97,10933.43,10774.97,10854.2,6800],["2025-07-21",10933.43,11012.65,10854.2,11012.65,85700],["2025-07-22",11012.65,11091.88,10933.43,10933.43,3700],["2025-07-23",10854.2,10933.43,10774.97,10933.43,17900],["2025-07-24",10933.43,11963.39,10933.43,11091.88,23200],["2025-07-25",11091.88,11171.11,11091.88,11091.88,49400],["2025-07-28",11091.88,11171.11,11012.65,11091.88,53400],["2025-07-29",11012.65,11012.65,10854.2,10854.2,31500],["2025-07-30",11091.88,11091.88,11012.65,11012.65,1100],["2025-07-31",11091.88,11091.88,10854.2,11012.65,31900],["2025-08-01",11012.65,11012.65,10854.2,10933.43,9100],["2025-08-04",10933.43,10933.43,10774.97,10774.97,9500],["2025-08-05",10854.2,10933.43,10774.97,10933.43,107200],["2025-08-06",10933.43,10933.43,10854.2,10933.43,6600],["2025-08-07",10933.43,10933.43,10854.2,10933.43,2500],["2025-08-08",10933.43,11012.65,10854.2,10933.43,27100],["2025-08-11",11012.65,11012.65,10933.43,10933.43,20300],["2025-08-12",11012.65,11171.11,11012.65,11091.88,21000],["2025-08-13",11091.88,11171.11,11012.65,11091.88,46200],["2025-08-14",11488.02,11488.02,11091.88,11250.34,19100],["2025-08-15",11250.34,11250.34,11012.65,11091.88,57600],["2025-08-18",11329.57,11329.57,10933.43,11091.88,8800],["2025-08-19",11091.88,11250.34,11012.65,11091.88,14600],["2025-08-20",11408.79,11408.79,11012.65,11012.65,33200],["2025-08-21",11250.34,11250.34,10933.43,10933.43,33800],["2025-08-22",10933.43,11091.88,10933.43,11091.88,16100],["2025-08-25",11091.88,11171.11,10933.43,11012.65,14700],["2025-08-26",11091.88,11091.88,10933.43,11091.88,14700],["2025-08-27",11488.02,11804.93,11091.88,11171.11,25200],["2025-08-28",11012.65,11804.93,11012.65,11250.34,50000],["2025-08-29",11725.7,11725.7,11250.34,11329.57,15300],["2025-09-03",11329.57,11408.79,11250.34,11408.79,31700],["2025-09-04",11329.57,11408.79,11250.34,11408.79,24800],["2025-09-05",11329.57,11646.48,11329.57,11567.25,91300],["2025-09-08",11408.79,11408.79,11250.34,11329.57,23300],["2025-09-09",11488.02,11725.7,11408.79,11725.7,100100],["2025-09-10",11725.7,11884.16,11567.25,11646.48,14700],["2025-09-11",11646.48,11646.48,11488.02,11646.48,66500],["2025-09-12",11725.7,12755.66,11646.48,12042.61,349200],["2025-09-15",12042.61,12359.53,12042.61,12121.84,102000],["2025-09-16",12121.84,12121.84,11804.93,11884.16,92600],["2025-09-17",11884.16,11884.16,11646.48,11804.93,87000],["2025-09-18",11884.16,11963.39,11646.48,11804.93,78500],["2025-09-19",11804.93,11804.93,11725.7,11804.93,16200],["2025-09-22",11804.93,11804.93,10695.74,11488.02,318300],["2025-09-23",11725.7,11725.7,11250.34,11329.57,114600],["2025-09-24",11856.52,11856.52,10978.26,11153.91,148300],["2025-09-25",11153.91,11153.91,10802.61,10890.43,50800],["2025-09-26",10890.43,10890.43,10802.61,10890.43,25900],["2025-09-29",10802.61,11066.09,10802.61,10802.61,26200],["2025-09-30",10802.61,10978.26,10714.78,10890.43,19000],["2025-10-01",10890.43,10978.26,10714.78,10978.26,13000],["2025-10-02",10978.26,11593.04,10978.26,11066.09,61800],["2025-10-03",10978.26,11241.74,10978.26,11066.09,6100],["2025-10-06",11153.91,11153.91,10978.26,10978.26,6800],["2025-10-07",10978.26,11066.09,10890.43,11066.09,23100],["2025-10-08",10978.26,11066.09,10890.43,11066.09,31300],["2025-10-09",11066.09,11066.09,10978.26,11066.09,16000],["2025-10-10",10890.43,11066.09,10890.43,10978.26,52700],["2025-10-13",10802.61,10978.26,10802.61,10890.43,30700],["2025-10-14",10890.43,10978.26,10802.61,10890.43,33700],["2025-10-15",10802.61,11417.39,10802.61,11066.09,21100],["2025-10-16",10978.26,11066.09,10802.61,10978.26,1700],["2025-10-17",11066.09,11153.91,10802.61,11066.09,25900],["2025-10-20",11066.09,11066.09,10802.61,10802.61,16700],["2025-10-21",10802.61,10802.61,10451.3,10802.61,64000],["2025-10-22",10626.96,10890.43,10626.96,10802.61,19700],["2025-10-23",10890.43,10890.43,10626.96,10802.61,16300],["2025-10-24",11153.91,11153.91,11153.91,11153.91,100],["2025-10-27",10714.78,10890.43,10626.96,10626.96,11500],["2025-10-28",10626.96,10890.43,10626.96,10802.61,13600],["2025-10-29",10714.78,10890.43,10714.78,10802.61,5600],["2025-10-30",10802.61,10802.61,10714.78,10802.61,6800],["2025-10-31",10978.26,10978.26,10802.61,10802.61,400],["2025-11-03",10626.96,10626.96,10100.0,10275.65,169300],["2025-11-04",10363.48,10451.3,10012.17,10275.65,37300],["2025-11-05",10363.48,10363.48,10275.65,10275.65,8600],["2025-11-06",10187.83,10363.48,10187.83,10363.48,1100],["2025-11-07",10187.83,10363.48,10012.17,10100.0,61800],["2025-11-10",10275.65,10275.65,10100.0,10187.83,9900],["2025-11-11",10275.65,10275.65,10275.65,10275.65,1600],["2025-11-12",10363.48,10363.48,10100.0,10275.65,6200],["2025-11-13",10363.48,10363.48,10100.0,10363.48,4200],["2025-11-14",10187.83,10890.43,10100.0,10363.48,17400],["2025-11-17",10451.3,10539.13,10275.65,10539.13,94300],["2025-11-18",10187.83,10363.48,10187.83,10363.48,5200],["2025-11-19",10451.3,10451.3,10275.65,10275.65,5700],["2025-11-20",10451.3,10451.3,10187.83,10363.48,3200],["2025-11-21",10187.83,10275.65,10100.0,10275.65,13400],["2025-11-24",10100.0,10451.3,10100.0,10363.48,6200],["2025-11-25",10100.0,10363.48,10100.0,10363.48,2700],["2025-11-26",10363.48,10363.48,10187.83,10363.48,2900],["2025-11-27",10363.48,10363.48,10275.65,10363.48,1300],["2025-11-28",10451.3,10451.3,10275.65,10363.48,2300],["2025-12-01",10451.3,10451.3,10363.48,10363.48,400],["2025-12-02",10187.83,10363.48,10187.83,10275.65,1200],["2025-12-03",10363.48,11153.91,10275.65,10978.26,56700],["2025-12-04",10539.13,10714.78,10539.13,10714.78,46400],["2025-12-05",10539.13,10802.61,10539.13,10802.61,5000],["2025-12-08",10802.61,10978.26,10802.61,10890.43,21100],["2025-12-09",10890.43,10890.43,10626.96,10802.61,4300],["2025-12-10",10802.61,10802.61,10539.13,10714.78,3800],["2025-12-11",10802.61,10802.61,10451.3,10714.78,4700],["2025-12-12",10802.61,10978.26,10802.61,10978.26,46500],["2025-12-15",10890.43,10978.26,10890.43,10978.26,70500],["2025-12-16",10890.43,10890.43,10890.43,10890.43,27000],["2025-12-17",10978.26,10978.26,10802.61,10802.61,2200],["2025-12-18",10802.61,10802.61,10802.61,10802.61,100],["2025-12-19",10890.43,10890.43,10890.43,10890.43,100],["2025-12-22",10890.43,10890.43,10890.43,10890.43,400],["2025-12-23",10626.96,10890.43,10626.96,10890.43,200],["2025-12-24",10626.96,10890.43,10626.96,10890.43,300],["2025-12-25",10890.43,10890.43,10890.43,10890.43,0],["2025-12-26",10539.13,10890.43,10539.13,10890.43,800],["2025-12-29",10626.96,10802.61,10626.96,10802.61,69100],["2025-12-30",10539.13,10802.61,10539.13,10802.61,5400],["2025-12-31",10802.61,10802.61,10802.61,10802.61,200],["2026-01-05",10890.43,10890.43,10714.78,10890.43,11700],["2026-01-06",10714.78,10802.61,10539.13,10802.61,7700],["2026-01-07",10890.43,10890.43,10802.61,10802.61,300],["2026-01-08",10890.43,10890.43,10626.96,10626.96,200],["2026-01-09",10626.96,10890.43,10626.96,10626.96,4900],["2026-01-12",10890.43,10890.43,10539.13,10890.43,32200],["2026-01-13",10978.26,10978.26,10539.13,10890.43,8600],["2026-01-14",10714.78,10890.43,10714.78,10890.43,5900],["2026-01-15",10626.96,10802.61,10626.96,10802.61,300],["2026-01-16",10539.13,10978.26,10539.13,10802.61,8700],["2026-01-19",10978.26,10978.26,10539.13,10802.61,108000],["2026-01-20",10802.61,10802.61,10539.13,10802.61,30400],["2026-01-21",10714.78,10714.78,10539.13,10714.78,2000],["2026-01-22",10626.96,10714.78,10626.96,10714.78,1200],["2026-01-23",10714.78,10802.61,10539.13,10539.13,43200],["2026-01-26",10714.78,10714.78,10451.3,10539.13,12500],["2026-01-27",10714.78,10714.78,10363.48,10539.13,500],["2026-01-28",10714.78,10802.61,10539.13,10539.13,31500],["2026-01-29",10626.96,10626.96,10539.13,10539.13,8700],["2026-01-30",10539.13,10539.13,10539.13,10539.13,1100],["2026-02-02",10802.61,10802.61,10539.13,10714.78,118300],["2026-02-03",10802.61,10802.61,10626.96,10714.78,7400],["2026-02-04",10802.61,10802.61,10626.96,10802.61,6200],["2026-02-05",10714.78,10802.61,10626.96,10802.61,24200],["2026-02-06",10626.96,10714.78,10626.96,10714.78,13300],["2026-02-09",10539.13,10802.61,10539.13,10714.78,4100],["2026-02-10",10626.96,10714.78,9924.35,10626.96,12600],["2026-02-11",10714.78,10802.61,10626.96,10714.78,11100],["2026-02-12",10802.61,10802.61,10626.96,10714.78,4800],["2026-02-13",10626.96,10714.78,10626.96,10714.78,400],["2026-02-23",10714.78,10802.61,10714.78,10802.61,4000],["2026-02-24",10626.96,10802.61,10626.96,10802.61,900],["2026-02-25",10714.78,10802.61,10714.78,10802.61,1100],["2026-02-26",10714.78,10802.61,10714.78,10802.61,4000],["2026-02-27",10802.61,10890.43,10626.96,10890.43,20700],["2026-03-02",10539.13,10802.61,10539.13,10802.61,12400],["2026-03-03",10714.78,10802.61,10714.78,10802.61,4000],["2026-03-04",10539.13,10714.78,10451.3,10626.96,46800],["2026-03-05",10714.78,10714.78,10451.3,10714.78,3400],["2026-03-06",10714.78,10714.78,10714.78,10714.78,2400],["2026-03-09",10714.78,10714.78,10100.0,10363.48,32300],["2026-03-10",10539.13,10890.43,10100.0,10890.43,16200],["2026-03-11",10539.13,10714.78,10539.13,10714.78,900],["2026-03-12",10451.3,10714.78,10451.3,10714.78,2800],["2026-03-13",10626.96,10714.78,10539.13,10714.78,8200],["2026-03-16",10539.13,10714.78,10539.13,10714.78,7300],["2026-03-17",10714.78,10714.78,10539.13,10714.78,2100],["2026-03-18",10626.96,10714.78,10539.13,10714.78,7900],["2026-03-19",10626.96,10626.96,10539.13,10626.96,1200],["2026-03-20",10539.13,10714.78,10539.13,10714.78,27900],["2026-03-23",10714.78,10714.78,10451.3,10626.96,23200],["2026-03-24",10714.78,10714.78,10539.13,10539.13,12300],["2026-03-25",10714.78,10714.78,10539.13,10714.78,500],["2026-03-26",10714.78,10890.43,10714.78,10714.78,3500],["2026-03-27",10626.96,10626.96,10539.13,10626.96,12600],["2026-03-30",10451.3,10626.96,10451.3,10626.96,17100],["2026-03-31",10451.3,10626.96,10187.83,10451.3,221600],["2026-04-01",10539.13,10539.13,10275.65,10363.48,20300],["2026-04-02",10275.65,10275.65,10100.0,10100.0,83200],["2026-04-03",10187.83,10187.83,10100.0,10187.83,16400],["2026-04-06",10187.83,10187.83,10100.0,10187.83,26400],["2026-04-07",10187.83,10363.48,10012.17,10275.65,22500],["2026-04-08",10539.13,10539.13,10012.17,10100.0,43000],["2026-04-09",10363.48,10363.48,9924.35,10100.0,8400],["2026-04-10",10100.0,10275.65,10012.17,10187.83,30200],["2026-04-13",10100.0,10100.0,10012.17,10100.0,11000],["2026-04-14",10187.83,10187.83,10100.0,10187.83,6300],["2026-04-15",10275.65,10275.65,10100.0,10275.65,10600],["2026-04-16",10187.83,10275.65,10187.83,10275.65,300],["2026-04-17",10187.83,10363.48,10100.0,10363.48,18000],["2026-04-20",10363.48,10363.48,10187.83,10187.83,6500],["2026-04-21",10363.48,10363.48,10100.0,10275.65,2200],["2026-04-22",10363.48,10363.48,10012.17,10100.0,27400],["2026-04-23",10100.0,10275.65,10012.17,10100.0,29000],["2026-04-24",10100.0,10100.0,10012.17,10100.0,8600],["2026-04-28",10012.17,10100.0,9924.35,9924.35,5900],["2026-04-29",10100.0,10100.0,9924.35,10012.17,4900],["2026-05-04",10187.83,10187.83,10012.17,10100.0,13800],["2026-05-05",10275.65,10275.65,10187.83,10187.83,400],["2026-05-06",10012.17,10187.83,10012.17,10100.0,2300],["2026-05-07",10275.65,10275.65,10100.0,10100.0,1600],["2026-05-08",10187.83,10187.83,10100.0,10100.0,300],["2026-05-11",10187.83,10187.83,10012.17,10100.0,2900],["2026-05-12",10187.83,10187.83,10012.17,10100.0,23200],["2026-05-13",10012.17,10100.0,10012.17,10100.0,6700],["2026-05-14",10275.65,10275.65,10012.17,10100.0,8100],["2026-05-15",10012.17,10100.0,9748.7,9924.35,36900],["2026-05-18",10187.83,10187.83,9836.52,10012.17,10300],["2026-05-19",9924.35,10012.17,9924.35,9924.35,3400],["2026-05-20",9924.35,10100.0,9660.87,10012.17,12200],["2026-05-21",10187.83,10187.83,9924.35,9924.35,15000],["2026-05-22",10100.0,10100.0,9836.52,9924.35,1400],["2026-05-25",9836.52,10012.17,9836.52,9924.35,6200],["2026-05-26",10012.17,10012.17,9924.35,10012.17,10300],["2026-05-27",9924.35,10012.17,9924.35,10012.17,1600],["2026-05-28",10100.0,10100.0,10100.0,10100.0,300],["2026-05-29",9836.52,10100.0,9836.52,10100.0,1500],["2026-06-01",10100.0,10100.0,10012.17,10100.0,1200],["2026-06-02",10100.0,10100.0,10100.0,10100.0,100],["2026-06-03",10100.0,10100.0,9924.35,9924.35,600],["2026-06-04",9836.52,10100.0,9836.52,10012.17,800],["2026-06-05",10187.83,10187.83,10012.17,10012.17,1600],["2026-06-08",10012.17,10012.17,9924.35,9924.35,12200],["2026-06-09",10100.0,10100.0,9924.35,9924.35,2100],["2026-06-10",9836.52,10012.17,9836.52,9924.35,1900],["2026-06-11",9924.35,10100.0,9924.35,10012.17,14687],["2026-06-12",10100.0,10100.0,9924.35,9924.35,4300],["2026-06-15",10100.0,10100.0,9748.7,9924.35,2800],["2026-06-16",10012.17,10012.17,9924.35,9924.35,25700],["2026-06-17",9836.52,10012.17,9836.52,9924.35,2500],["2026-06-18",10100.0,10100.0,9924.35,9924.35,4400],["2026-06-19",10100.0,10100.0,9924.35,9924.35,200],["2026-06-22",10100.0,10100.0,9836.52,9836.52,2100],["2026-06-23",9924.35,9924.35,9836.52,9836.52,8000],["2026-06-24",9836.52,9924.35,9748.7,9924.35,3800],["2026-06-25",10012.17,10012.17,9836.52,9924.35,2200],["2026-06-26",9836.52,9924.35,9836.52,9924.35,900],["2026-06-29",10012.17,10012.17,10012.17,10012.17,300],["2026-06-30",9924.35,10012.17,9836.52,10012.17,8200],["2026-07-01",10100.0,10100.0,10012.17,10012.17,1000],["2026-07-02",10012.17,10012.17,10012.17,10012.17,700],["2026-07-03",10012.17,10012.17,9924.35,9924.35,10400],["2026-07-06",9924.35,10100.0,9924.35,9924.35,8300],["2026-07-07",10012.17,10100.0,10012.17,10012.17,1000],["2026-07-08",10012.17,10100.0,10012.17,10100.0,2000],["2026-07-09",10200.0,10200.0,10000.0,10100.0,15900],["2026-07-10",10300.0,10300.0,10000.0,10200.0,2300],["2026-07-13",10300.0,10400.0,10200.0,10400.0,6400],["2026-07-14",10400.0,10500.0,10400.0,10400.0,2700],["2026-07-15",10400.0,10400.0,10400.0,10400.0,400],["2026-07-16",10400.0,10400.0,10000.0,10000.0,14500],["2026-07-17",10500.0,10500.0,10500.0,10500.0,100],["2026-07-20",10000.0,10400.0,10000.0,10000.0,12100],["2026-07-21",10400.0,10400.0,10000.0,10000.0,2900],["2026-07-22",10400.0,10400.0,10000.0,10000.0,1700],["2026-07-23",10400.0,10400.0,10000.0,10300.0,4200],["2026-07-24",10000.0,10200.0,9900.0,10200.0,4800],["2026-07-27",10200.0,10200.0,9900.0,10200.0,300],["2026-07-28",9900.0,10200.0,9900.0,10200.0,300],["2026-07-29",10200.0,10200.0,10200.0,10200.0,100],["2026-07-30",10200.0,10200.0,10200.0,10200.0,100],["2026-07-31",10200.0,10200.0,10200.0,10200.0,0],["2026-08-03",10200.0,10200.0,10200.0,10200.0,100],["2026-08-04",10200.0,10200.0,10000.0,10100.0,9100],["2026-08-05",10200.0,10200.0,10000.0,10000.0,8700],["2026-08-06",10200.0,10200.0,10200.0,10200.0,100],["2026-08-07",10100.0,10100.0,10100.0,10100.0,500],["2026-08-10",10100.0,10200.0,10100.0,10200.0,2200],["2026-08-11",10100.0,10200.0,10100.0,10200.0,3300],["2026-08-12",10100.0,10200.0,10000.0,10200.0,5300],["2026-08-13",10000.0,10100.0,10000.0,10100.0,1000],["2026-08-14",10100.0,10100.0,10100.0,10100.0,0],["2026-08-17",10200.0,10200.0,10100.0,10200.0,300],["2026-08-18",10100.0,10200.0,10100.0,10200.0,400],["2026-08-19",10000.0,10100.0,9900.0,10100.0,9900],["2026-08-20",10200.0,10200.0,10200.0,10200.0,100],["2026-08-21",10000.0,10100.0,10000.0,10100.0,600],["2026-08-24",10200.0,10200.0,10000.0,10100.0,4400],["2026-08-25",10100.0,10100.0,10100.0,10100.0,100],["2026-08-26",10100.0,10100.0,10100.0,10100.0,5700],["2026-08-27",10100.0,10100.0,10100.0,10100.0,3400],["2026-08-28",9900.0,10100.0,9900.0,10100.0,4200],["2026-09-03",10100.0,10100.0,10000.0,10100.0,4600],["2026-09-04",10100.0,10200.0,10000.0,10200.0,14600],["2026-09-07",10100.0,10300.0,10100.0,10200.0,10800],["2026-09-08",10200.0,10800.0,10200.0,10700.0,24700],["2026-09-09",10700.0,10700.0,10300.0,10500.0,17400],["2026-09-10",10600.0,10700.0,10500.0,10500.0,8200],["2026-09-11",10800.0,10800.0,10500.0,10600.0,4500],["2026-09-14",10600.0,10600.0,10300.0,10500.0,15000],["2026-09-15",10500.0,10600.0,10500.0,10500.0,14400],["2026-09-16",10800.0,10800.0,10600.0,10700.0,7000],["2026-09-17",11000.0,11000.0,10700.0,10900.0,8700],["2026-09-18",10900.0,11000.0,10700.0,10700.0,8100],["2026-09-21",11000.0,11000.0,10700.0,10800.0,2200],["2026-09-22",10800.0,10800.0,10700.0,10700.0,700],["2026-09-23",10800.0,10800.0,10800.0,10800.0,1000],["2026-09-24",10600.0,10600.0,10400.0,10600.0,4000],["2026-09-25",10600.0,10600.0,10600.0,10600.0,9800],["2026-09-28",10700.0,10700.0,10600.0,10600.0,4800],["2026-09-29",10800.0,10800.0,10600.0,10700.0,7200],["2026-09-30",10800.0,10800.0,10700.0,10700.0,1100],["2026-10-01",10700.0,10700.0,10700.0,10700.0,5100],["2026-10-02",10800.0,10800.0,10800.0,10800.0,100],["2026-10-05",10700.0,10700.0,10700.0,10700.0,200],["2026-10-06",10600.0,10700.0,10500.0,10600.0,8900],["2026-10-07",10800.0,10800.0,10700.0,10800.0,300],["2026-10-08",10700.0,10800.0,10700.0,10800.0,1600],["2026-10-09",10400.0,10700.0,10400.0,10700.0,5100],["2026-10-12",10500.0,10700.0,10500.0,10700.0,900]]}