{"sym":"TCD","index":false,"bars":[["2017-05-26",3524.83,4653.87,3524.83,4268.34,4343680],["2017-05-29",4406.03,4406.03,3992.97,3992.97,1043875],["2017-05-30",3910.35,4268.34,3910.35,4268.34,3730020],["2017-05-31",4268.34,4406.03,4268.34,4350.96,3516470],["2017-06-01",4364.73,4488.65,4350.96,4350.96,185790],["2017-06-02",4213.27,4323.42,4158.19,4213.27,146380],["2017-06-05",4075.58,4350.96,3992.97,4158.19,363430],["2017-06-06",4158.19,4227.04,4130.66,4158.19,525100],["2017-06-07",4268.34,4268.34,4158.19,4158.19,431010],["2017-06-08",4185.73,4240.81,4130.66,4185.73,352290],["2017-06-09",4295.88,4474.88,4171.96,4474.88,978270],["2017-06-12",4708.95,4708.95,4474.88,4626.34,783680],["2017-06-13",4874.17,4874.17,4571.26,4626.34,265320],["2017-06-14",4543.72,4653.87,4543.72,4626.34,494460],["2017-06-15",4626.34,4708.95,4406.03,4626.34,722990],["2017-06-16",4571.26,4736.49,4557.49,4736.49,413300],["2017-06-19",4626.34,4681.41,4598.8,4598.8,281890],["2017-06-20",4571.26,4626.34,4543.72,4598.8,343660],["2017-06-21",4626.34,4681.41,4598.8,4626.34,714916],["2017-06-22",4736.49,4943.02,4708.95,4901.71,872996],["2017-06-23",4860.41,4929.25,4860.41,4901.71,779536],["2017-06-26",4695.18,4956.79,4695.18,4874.17,847586],["2017-06-27",4846.64,5011.86,4819.1,4874.17,887206],["2017-06-28",4874.17,5011.86,4819.1,4956.79,879746],["2017-06-29",4956.79,4984.33,4846.64,4943.02,781076],["2017-06-30",4943.02,4943.02,4846.64,4943.02,529220],["2017-07-03",4887.94,5011.86,4874.17,4943.02,650870],["2017-07-04",4874.17,4956.79,4860.41,4860.41,599600],["2017-07-05",5108.24,5195.81,4787.16,5152.03,697610],["2017-07-06",5079.06,5400.14,5079.06,5195.81,643470],["2017-07-07",5137.43,5254.19,5108.24,5166.62,515910],["2017-07-10",5166.62,5166.62,4947.7,5108.24,602180],["2017-07-11",4976.89,5079.06,4933.11,5049.87,574030],["2017-07-12",5020.68,5108.24,4903.92,5079.06,803820],["2017-07-13",5079.06,5108.24,4947.7,5079.06,694920],["2017-07-14",5079.06,5079.06,4918.51,4918.51,642620],["2017-07-17",4918.51,4933.11,4816.35,4903.92,702970],["2017-07-18",4903.92,4918.51,4787.16,4874.73,588150],["2017-07-19",4874.73,4933.11,4787.16,4903.92,612530],["2017-07-20",4816.35,4947.7,4787.16,4903.92,583950],["2017-07-21",4816.35,4918.51,4699.59,4860.13,524060],["2017-07-24",4728.78,4860.13,4553.64,4860.13,589450],["2017-07-25",4860.13,4860.13,4684.99,4787.16,536200],["2017-07-26",4787.16,4874.73,4670.4,4816.35,598690],["2017-07-27",4816.35,4874.73,4670.4,4816.35,583780],["2017-07-28",4816.35,4816.35,4641.21,4757.97,529250],["2017-07-31",4670.4,4772.56,4612.02,4772.56,618740],["2017-08-01",4816.35,4903.92,4772.56,4801.75,646260],["2017-08-02",4757.97,4801.75,4670.4,4757.97,574820],["2017-08-03",4757.97,4787.16,4728.78,4757.97,664020],["2017-08-04",4757.97,4889.32,4728.78,4772.56,615120],["2017-08-07",4699.59,4787.16,4641.21,4641.21,595710],["2017-08-08",4670.4,4670.4,4553.64,4582.83,575440],["2017-08-09",4553.64,4612.02,4524.45,4582.83,537190],["2017-08-10",4524.45,4597.42,4524.45,4582.83,526230],["2017-08-11",4524.45,4670.4,4466.07,4582.83,728580],["2017-08-14",4582.83,4582.83,4524.45,4553.64,592400],["2017-08-15",4553.64,4553.64,4466.07,4553.64,572600],["2017-08-16",4524.45,4553.64,4495.26,4553.64,241600],["2017-08-17",4553.64,4553.64,4495.26,4524.45,295200],["2017-08-18",4524.45,4524.45,4466.07,4524.45,163300],["2017-08-21",4524.45,4670.4,4495.26,4641.21,400820],["2017-08-22",4524.45,4641.21,4524.45,4641.21,242600],["2017-08-23",4641.21,4670.4,4612.02,4655.8,249110],["2017-08-24",4641.21,4670.4,4553.64,4670.4,235270],["2017-08-25",4582.83,4728.78,4582.83,4670.4,243920],["2017-08-28",4612.02,4728.78,4612.02,4699.59,349220],["2017-08-29",4597.42,4728.78,4597.42,4728.78,390860],["2017-08-30",4816.35,4816.35,4641.21,4670.4,256470],["2017-08-31",4670.4,4816.35,4655.8,4816.35,730540],["2017-09-01",4699.59,5152.03,4699.59,5152.03,636400],["2017-09-05",5254.19,5487.71,5195.81,5458.52,641550],["2017-09-06",5443.93,5458.52,5254.19,5327.17,531100],["2017-09-07",5166.62,5429.33,5166.62,5429.33,613450],["2017-09-08",5429.33,5429.33,5254.19,5429.33,470350],["2017-09-11",5341.76,5429.33,5283.38,5341.76,450070],["2017-09-12",5239.6,5400.14,5225.0,5400.14,511290],["2017-09-13",5341.76,5502.31,5341.76,5502.31,554930],["2017-09-14",5502.31,5546.09,5473.12,5546.09,171930],["2017-09-15",5516.9,5546.09,5458.52,5546.09,123200],["2017-09-18",5546.09,5750.42,5516.9,5721.23,215420],["2017-09-19",5721.23,5721.23,5546.09,5662.85,160570],["2017-09-20",5662.85,5692.04,5546.09,5589.88,198270],["2017-09-21",5575.28,5619.07,5473.12,5487.71,188340],["2017-09-22",5429.33,5575.28,5429.33,5531.5,208530],["2017-09-25",5546.09,5662.85,5487.71,5575.28,193910],["2017-09-26",5575.28,5662.85,5458.52,5604.47,191250],["2017-09-27",5575.28,5619.07,5487.71,5619.07,150720],["2017-09-28",5619.07,5662.85,5531.5,5546.09,144140],["2017-09-29",5516.9,5604.47,5487.71,5560.69,211910],["2017-10-02",5560.69,5575.28,5312.57,5312.57,129090],["2017-10-03",5297.98,5400.14,5239.6,5385.55,142690],["2017-10-04",5370.95,5458.52,5370.95,5429.33,122630],["2017-10-05",5429.33,5546.09,5429.33,5487.71,132380],["2017-10-06",5458.52,5546.09,5458.52,5516.9,125100],["2017-10-09",5487.71,5575.28,5487.71,5531.5,161260],["2017-10-10",5546.09,5546.09,5400.14,5458.52,169310],["2017-10-11",5429.33,5516.9,5429.33,5429.33,144800],["2017-10-12",5400.14,5458.52,5370.95,5400.14,214470],["2017-10-13",5370.95,5429.33,5356.36,5385.55,197880],["2017-10-16",5385.55,5400.14,5341.76,5385.55,182260],["2017-10-17",5385.55,5385.55,5254.19,5312.57,194310],["2017-10-18",5312.57,5312.57,5195.81,5254.19,178320],["2017-10-19",5254.19,5283.38,5108.24,5254.19,175410],["2017-10-20",5254.19,5370.95,5225.0,5254.19,175890],["2017-10-23",5254.19,5341.76,5020.68,5225.0,347740],["2017-10-24",5225.0,5254.19,5108.24,5166.62,41020],["2017-10-25",5166.62,5195.81,5108.24,5108.24,39250],["2017-10-26",5108.24,5152.03,5049.87,5079.06,35960],["2017-10-27",5079.06,5093.65,4874.73,4991.49,27720],["2017-10-30",4991.49,5049.87,4903.92,4903.92,120450],["2017-10-31",4903.92,4933.11,4816.35,4903.92,65960],["2017-11-01",4903.92,4933.11,4903.92,4903.92,57670],["2017-11-02",4874.73,4933.11,4787.16,4933.11,61730],["2017-11-03",4933.11,5254.19,4933.11,5254.19,103560],["2017-11-06",5254.19,5283.38,5166.62,5195.81,14310],["2017-11-07",5166.62,5225.0,5079.06,5195.81,106540],["2017-11-08",5195.81,5254.19,5137.43,5225.0,100730],["2017-11-09",5195.81,5225.0,5137.43,5137.43,103280],["2017-11-10",5108.24,5137.43,4933.11,5137.43,193030],["2017-11-13",5108.24,5108.24,4816.35,4962.3,214400],["2017-11-14",4962.3,5079.06,4962.3,5079.06,2350],["2017-11-15",5079.06,5137.43,4991.49,5020.68,11690],["2017-11-16",5020.68,5079.06,4933.11,5049.87,4400],["2017-11-17",5020.68,5079.06,5020.68,5079.06,44560],["2017-11-20",5079.06,5137.43,4962.3,5108.24,246630],["2017-11-21",5079.06,5137.43,4991.49,5108.24,61210],["2017-11-22",5108.24,5108.24,5049.87,5079.06,26240],["2017-11-23",5079.06,5108.24,5020.68,5079.06,19490],["2017-11-24",5079.06,5079.06,4962.3,4962.3,148080],["2017-11-27",4962.3,5079.06,4962.3,5079.06,100860],["2017-11-28",5079.06,5137.43,5020.68,5108.24,101570],["2017-11-29",5108.24,5108.24,5020.68,5079.06,117450],["2017-11-30",5079.06,5079.06,4962.3,5064.46,111190],["2017-12-01",5064.46,5079.06,5020.68,5049.87,111760],["2017-12-04",5049.87,5079.06,4874.73,5020.68,120240],["2017-12-05",5020.68,5035.27,4962.3,5020.68,110230],["2017-12-06",5020.68,5049.87,4962.3,5020.68,109790],["2017-12-07",5020.68,5020.68,4962.3,5020.68,134640],["2017-12-08",5020.68,5020.68,4816.35,4991.49,113720],["2017-12-11",4991.49,5020.68,4947.7,4962.3,61100],["2017-12-12",4962.3,4991.49,4903.92,4962.3,35590],["2017-12-13",4962.3,5049.87,4933.11,4991.49,55320],["2017-12-14",4991.49,5079.06,4991.49,5079.06,46310],["2017-12-15",5108.24,5166.62,5035.27,5093.65,35750],["2017-12-18",5093.65,5341.76,5049.87,5341.76,106960],["2017-12-19",5341.76,5458.52,5254.19,5341.76,70070],["2017-12-20",5341.76,5370.95,5225.0,5283.38,53620],["2017-12-21",5283.38,5341.76,5137.43,5254.19,42170],["2017-12-22",5254.19,5341.76,5254.19,5254.19,42350],["2017-12-25",5254.19,5341.76,5195.81,5254.19,38630],["2017-12-26",5254.19,5283.38,5166.62,5166.62,39620],["2017-12-27",5166.62,5225.0,5137.43,5166.62,49370],["2017-12-28",5166.62,5195.81,5079.06,5166.62,40850],["2017-12-29",5166.62,5195.81,5137.43,5166.62,35250],["2018-01-02",5166.62,5166.62,5049.87,5108.24,44560],["2018-01-03",5108.24,5166.62,5108.24,5166.62,31650],["2018-01-04",5166.62,5254.19,5108.24,5166.62,31650],["2018-01-05",5166.62,5166.62,4991.49,5166.62,38860],["2018-01-08",5166.62,5195.81,5108.24,5195.81,63570],["2018-01-09",5195.81,5195.81,5137.43,5181.22,62760],["2018-01-10",5181.22,5181.22,5108.24,5166.62,75940],["2018-01-11",5166.62,5225.0,5108.24,5181.22,77260],["2018-01-12",5181.22,5195.81,5049.87,5079.06,65080],["2018-01-15",5049.87,5079.06,5020.68,5079.06,65260],["2018-01-16",5079.06,5108.24,4991.49,5079.06,41930],["2018-01-17",5079.06,5079.06,4991.49,5064.46,39240],["2018-01-18",5064.46,5064.46,4991.49,5064.46,50070],["2018-01-19",5064.46,5108.24,4933.11,5064.46,77950],["2018-01-22",5064.46,5064.46,4962.3,4991.49,46690],["2018-01-25",4991.49,5049.87,4757.97,4962.3,72030],["2018-01-26",4933.11,4962.3,4670.4,4962.3,30670],["2018-01-29",4874.73,4918.51,4670.4,4918.51,141860],["2018-01-30",4845.54,4845.54,4728.78,4816.35,89740],["2018-01-31",4816.35,4874.73,4816.35,4845.54,83620],["2018-02-01",4670.4,4845.54,4670.4,4816.35,74060],["2018-02-02",4816.35,4845.54,4787.16,4816.35,79630],["2018-02-05",4962.3,4962.3,4655.8,4816.35,74830],["2018-02-06",4480.66,4962.3,4480.66,4816.35,297170],["2018-02-07",4962.3,4962.3,4670.4,4830.94,237890],["2018-02-08",4933.11,4933.11,4728.78,4874.73,8670],["2018-02-09",4874.73,4962.3,4539.04,4962.3,21110],["2018-02-12",4991.49,4991.49,4933.11,4991.49,6280],["2018-02-13",5108.24,5108.24,4816.35,5020.68,41650],["2018-02-21",5108.24,5108.24,4816.35,5020.68,195480],["2018-02-22",5079.06,5079.06,5049.87,5049.87,92330],["2018-02-23",5049.87,5049.87,4845.54,4962.3,119390],["2018-02-26",4962.3,4962.3,4903.92,4962.3,97880],["2018-02-27",4903.92,4903.92,4670.4,4903.92,135830],["2018-02-28",4874.73,4874.73,4830.94,4845.54,682050],["2018-03-01",4670.4,4830.94,4524.45,4670.4,702440],["2018-03-02",4641.21,4816.35,4553.64,4816.35,767340],["2018-03-05",4903.92,5152.03,4816.35,4816.35,690640],["2018-03-06",4962.3,4962.3,4670.4,4962.3,814580],["2018-03-07",4962.3,4962.3,4816.35,4962.3,699880],["2018-03-08",5049.87,5049.87,4845.54,5020.68,718790],["2018-03-09",5064.46,5064.46,4903.92,5064.46,63400],["2018-03-12",5064.46,5108.24,4772.56,5108.24,85320],["2018-03-13",5108.24,5458.52,4903.92,5137.43,279060],["2018-03-14",5079.06,5429.33,4903.92,5429.33,114940],["2018-03-15",5487.71,5546.09,5108.24,5429.33,97490],["2018-03-16",5429.33,5546.09,5195.81,5487.71,12880],["2018-03-19",5487.71,5487.71,5108.24,5400.14,21340],["2018-03-20",5400.14,5400.14,5181.22,5181.22,430],["2018-03-21",5122.84,5254.19,4962.3,5225.0,23700],["2018-03-22",5254.19,5254.19,5225.0,5225.0,4830],["2018-03-23",5225.0,5225.0,4860.13,4860.13,6710],["2018-03-26",4670.4,5108.24,4670.4,5079.06,1030],["2018-03-27",5195.81,5195.81,5195.81,5195.81,10],["2018-03-28",5195.81,5195.81,5152.03,5152.03,544720],["2018-03-29",5166.62,5166.62,5166.62,5166.62,20],["2018-03-30",5137.43,5137.43,5137.43,5137.43,10],["2018-04-02",5137.43,5137.43,5137.43,5137.43,20],["2018-04-03",4787.16,5108.24,4787.16,4787.16,17830],["2018-04-04",4962.3,4962.3,4962.3,4962.3,20],["2018-04-05",5079.06,5079.06,5035.27,5049.87,110],["2018-04-06",5079.06,5079.06,5079.06,5079.06,20],["2018-04-09",4728.78,5079.06,4728.78,5079.06,4650],["2018-04-10",5079.06,5079.06,5079.06,5079.06,0],["2018-04-11",5079.06,5079.06,5079.06,5079.06,0],["2018-04-12",5079.06,5079.06,4933.11,4962.3,250],["2018-04-13",4626.61,4962.3,4626.61,4933.11,330],["2018-04-16",4597.42,4903.92,4597.42,4903.92,220],["2018-04-17",4568.23,4903.92,4568.23,4903.92,28060],["2018-04-18",4568.23,5225.0,4568.23,5225.0,950],["2018-04-19",5122.84,5225.0,5108.24,5225.0,80460],["2018-04-20",4860.13,5166.62,4860.13,5166.62,140],["2018-04-23",5166.62,5225.0,4816.35,5225.0,22380],["2018-04-24",5370.95,5370.95,5108.24,5225.0,88870],["2018-04-26",4860.13,5225.0,4860.13,5195.81,140],["2018-04-27",5195.81,5195.81,5166.62,5195.81,104400],["2018-05-02",4845.54,5195.81,4845.54,5195.81,9990],["2018-05-03",4962.3,5108.24,4845.54,4845.54,520],["2018-05-04",4845.54,5079.06,4845.54,5064.46,9870],["2018-05-07",4962.3,5108.24,4962.3,4962.3,30150],["2018-05-08",4830.94,4830.94,4728.78,4816.35,1280],["2018-05-09",4641.21,4874.73,4641.21,4816.35,9210],["2018-05-10",4962.3,4962.3,4553.64,4933.11,15380],["2018-05-11",4933.11,4962.3,4597.42,4962.3,21130],["2018-05-14",4962.3,4962.3,4626.61,4626.61,1690],["2018-05-15",4903.92,4947.7,4845.54,4947.7,17430],["2018-05-16",5108.24,5108.24,4641.21,4816.35,1857832],["2018-05-17",4539.04,4903.92,4524.45,4728.78,358370],["2018-05-18",4933.11,4962.3,4524.45,4874.73,1970],["2018-05-21",4918.51,4933.11,4539.04,4801.75,16080],["2018-05-22",4874.73,4874.73,4509.85,4757.97,129200],["2018-05-23",4816.35,4816.35,4451.47,4757.97,8420],["2018-05-24",4874.73,4874.73,4436.88,4436.88,2050],["2018-05-25",4626.61,4670.4,4144.98,4144.98,5360],["2018-05-28",4422.28,4422.28,4422.28,4422.28,6780],["2018-05-29",4568.23,4670.4,4378.5,4670.4,2180],["2018-05-30",4743.37,4743.37,4349.31,4684.99,3630],["2018-05-31",4728.78,4728.78,4728.78,4728.78,10],["2018-06-01",4962.3,4962.3,4407.69,4757.97,508380],["2018-06-04",4903.92,4918.51,4845.54,4845.54,2180],["2018-06-05",4947.7,4962.3,4947.7,4962.3,280],["2018-06-06",4626.61,4903.92,4626.61,4903.92,5040],["2018-06-07",4903.92,4903.92,4903.92,4903.92,0],["2018-06-08",4903.92,4903.92,4801.75,4889.32,3880],["2018-06-11",4962.3,4962.3,4553.64,4553.64,14230],["2018-06-12",4670.4,4816.35,4436.88,4524.45,42120],["2018-06-13",4816.35,4816.35,4217.95,4524.45,28830],["2018-06-14",4495.26,4495.26,4217.95,4217.95,33350],["2018-06-15",4378.5,4378.5,3926.05,4086.6,4080],["2018-06-18",4334.71,4363.9,4334.71,4363.9,2890],["2018-06-19",4641.21,4641.21,4363.9,4363.9,1280],["2018-06-20",4582.83,4641.21,4378.5,4378.5,2410],["2018-06-21",4378.5,4378.5,4232.55,4378.5,880],["2018-06-22",4378.5,4378.5,4378.5,4378.5,0],["2018-06-25",4378.5,4378.5,4349.31,4349.31,2030],["2018-06-26",4363.9,4363.9,4320.12,4349.31,289240],["2018-06-27",4641.21,4641.21,4363.9,4378.5,2690],["2018-06-28",4378.5,4378.5,4086.6,4378.5,380],["2018-06-29",4378.5,4378.5,4378.5,4378.5,80],["2018-07-02",4378.5,4378.5,4320.12,4363.9,5300],["2018-07-03",4626.61,4626.61,4072.0,4363.9,37290],["2018-07-04",4582.83,4582.83,4378.5,4378.5,120],["2018-07-05",4086.6,4363.9,4086.6,4363.9,190],["2018-07-06",4597.42,4597.42,4261.74,4407.69,745070],["2018-07-09",4670.4,4670.4,4670.4,4670.4,180],["2018-07-10",4349.31,4626.61,4349.31,4349.31,2570],["2018-07-11",4086.6,4363.9,4086.6,4334.71,880],["2018-07-12",4626.61,4626.61,4363.9,4363.9,60],["2018-07-13",4349.31,4349.31,4144.98,4144.98,40],["2018-07-16",4407.69,4407.69,3867.67,4349.31,82420],["2018-07-17",4641.21,4641.21,4232.55,4320.12,5390],["2018-07-18",4524.45,4612.02,4232.55,4320.12,5080],["2018-07-19",4466.07,4466.07,4072.0,4072.0,40],["2018-07-20",4349.31,4349.31,3794.7,3794.7,8010],["2018-07-23",4042.81,4057.41,4028.22,4057.41,280],["2018-07-24",4334.71,4334.71,4320.12,4334.71,280],["2018-07-25",4407.69,4407.69,4334.71,4334.71,350],["2018-07-26",4349.31,4349.31,4144.98,4144.98,5410],["2018-07-27",4378.5,4422.28,4378.5,4378.5,100],["2018-07-30",4378.5,4378.5,4378.5,4378.5,338350],["2018-07-31",4612.02,4612.02,4524.45,4553.64,16500],["2018-08-01",4612.02,4860.13,4612.02,4860.13,80],["2018-08-02",4524.45,4524.45,4524.45,4524.45,400],["2018-08-03",4524.45,4524.45,4232.55,4232.55,80],["2018-08-06",4378.5,4378.5,3955.24,4378.5,4580],["2018-08-07",4612.02,4612.02,4086.6,4524.45,3470],["2018-08-08",4784.24,4816.35,4334.71,4623.69,10090],["2018-08-09",4302.6,4591.58,4302.6,4591.58,6680],["2018-08-10",4334.71,4447.09,4334.71,4431.04,200],["2018-08-13",4495.26,4495.26,4398.93,4398.93,110],["2018-08-14",4222.33,4447.09,4222.33,4447.09,70],["2018-08-15",4463.15,4463.15,4366.82,4431.04,190],["2018-08-16",4174.17,4447.09,4142.06,4366.82,4200],["2018-08-17",4511.31,4511.31,4398.93,4398.93,60],["2018-08-20",4495.26,4495.26,4126.0,4398.93,4820],["2018-08-21",4447.09,4447.09,4366.82,4382.87,425450],["2018-08-22",4174.17,4318.66,4174.17,4174.17,2160],["2018-08-23",4254.44,4286.55,4238.38,4238.38,280],["2018-08-24",4366.82,4366.82,4334.71,4334.71,60],["2018-08-27",4398.93,4398.93,4045.73,4302.6,39860],["2018-08-28",4302.6,4318.66,4029.68,4302.6,10080],["2018-08-29",4302.6,4302.6,4302.6,4302.6,164240],["2018-08-30",4077.84,4286.55,4045.73,4206.27,14270],["2018-08-31",4270.49,4270.49,4270.49,4270.49,310],["2018-09-04",4286.55,4286.55,4286.55,4286.55,30],["2018-09-05",4013.62,4222.33,4013.62,4174.17,15850],["2018-09-06",4222.33,4222.33,4190.22,4190.22,30],["2018-09-07",4142.06,4174.17,4126.0,4174.17,1820],["2018-09-10",4174.17,4254.44,4142.06,4174.17,25980],["2018-09-11",4077.84,4238.38,4077.84,4238.38,160],["2018-09-12",4174.17,4174.17,4174.17,4174.17,360],["2018-09-13",4174.17,4174.17,4013.62,4174.17,10230],["2018-09-14",4174.17,4174.17,4174.17,4174.17,20],["2018-09-17",4174.17,4174.17,4013.62,4174.17,120],["2018-09-18",4174.17,4174.17,4013.62,4013.62,5880],["2018-09-19",4174.17,4174.17,4013.62,4174.17,2880],["2018-09-20",4174.17,4174.17,4013.62,4174.17,3880],["2018-09-21",4142.06,4174.17,3901.24,4174.17,2770],["2018-09-24",4174.17,4174.17,4174.17,4174.17,3680],["2018-09-25",4174.17,4174.17,4174.17,4174.17,780],["2018-09-26",4158.11,4463.15,4158.11,4463.15,6340],["2018-09-27",4463.15,4463.15,4463.15,4463.15,1300570],["2018-09-28",4463.15,4463.15,4158.11,4431.04,8190],["2018-10-01",4398.93,4398.93,4126.0,4126.0,5030],["2018-10-02",4174.17,4302.6,4013.62,4174.17,2610],["2018-10-03",4174.17,4174.17,4109.95,4109.95,3840],["2018-10-04",4174.17,4174.17,4174.17,4174.17,1700],["2018-10-05",4174.17,4174.17,4013.62,4174.17,6230],["2018-10-08",4174.17,4174.17,4174.17,4174.17,20],["2018-10-09",4174.17,4318.66,4174.17,4318.66,860],["2018-10-10",4045.73,4318.66,4029.68,4318.66,1980],["2018-10-11",4318.66,4318.66,4029.68,4318.66,1760],["2018-10-12",4318.66,4318.66,4318.66,4318.66,60],["2018-10-15",4286.55,4286.55,4286.55,4286.55,3760],["2018-10-16",4158.11,4398.93,4158.11,4398.93,5600],["2018-10-17",4398.93,4398.93,4398.93,4398.93,30],["2018-10-18",4398.93,4398.93,4398.93,4398.93,60],["2018-10-19",4398.93,4398.93,4398.93,4398.93,30],["2018-10-22",4318.66,4318.66,4109.95,4109.95,210],["2018-10-23",4029.68,4238.38,3837.02,4190.22,4120],["2018-10-24",4334.71,4334.71,4334.71,4334.71,10],["2018-10-25",4398.93,4398.93,4398.93,4398.93,30],["2018-10-26",4398.93,4398.93,4398.93,4398.93,0],["2018-10-29",4398.93,4398.93,4398.93,4398.93,0],["2018-10-30",4206.27,4206.27,4174.17,4174.17,1400],["2018-10-31",4302.6,4302.6,4302.6,4302.6,30],["2018-11-01",4334.71,4334.71,4334.71,4334.71,10],["2018-11-02",4366.82,4366.82,4045.73,4190.22,1940],["2018-11-05",4286.55,4286.55,3901.24,4190.22,47260],["2018-11-06",4334.71,4334.71,3901.24,4302.6,137159],["2018-11-07",4286.55,4334.71,4286.55,4334.71,1680],["2018-11-08",4302.6,4302.6,4302.6,4302.6,590],["2018-11-09",4222.33,4318.66,4222.33,4238.38,180070],["2018-11-12",4238.38,4238.38,4238.38,4238.38,60],["2018-11-13",4270.49,4270.49,4270.49,4270.49,180],["2018-11-14",4045.73,4270.49,4045.73,4206.27,128180],["2018-11-15",4238.38,4238.38,3949.4,4206.27,281130],["2018-11-16",4206.27,4238.38,4174.17,4206.27,129730],["2018-11-19",4174.17,4206.27,4174.17,4206.27,138280],["2018-11-20",4158.11,4174.17,4158.11,4158.11,137660],["2018-11-21",4158.11,4174.17,4158.11,4174.17,257380],["2018-11-22",4174.17,4206.27,4109.95,4174.17,260160],["2018-11-23",4174.17,4206.27,4174.17,4190.22,128090],["2018-11-26",4158.11,4174.17,4013.62,4174.17,102860],["2018-11-27",4158.11,4174.17,4158.11,4174.17,380],["2018-11-28",4174.17,4174.17,4174.17,4174.17,60],["2018-11-29",4174.17,4174.17,4174.17,4174.17,180],["2018-11-30",4174.17,4174.17,3885.19,4174.17,141780],["2018-12-03",4174.17,4174.17,4126.0,4158.11,880],["2018-12-04",4158.11,4158.11,4142.06,4158.11,50280],["2018-12-05",4158.11,4174.17,4158.11,4174.17,160],["2018-12-06",4174.17,4174.17,4174.17,4174.17,2563261],["2018-12-07",4158.11,4174.17,4158.11,4158.11,9600],["2018-12-10",4174.17,4174.17,4174.17,4174.17,60],["2018-12-11",4158.11,4158.11,3997.57,3997.57,390],["2018-12-12",4158.11,4158.11,3853.08,4109.95,1050],["2018-12-13",4158.11,4158.11,4158.11,4158.11,180],["2018-12-14",4126.0,4302.6,4109.95,4302.6,1310],["2018-12-17",4334.71,4334.71,4334.71,4334.71,80],["2018-12-18",4334.71,4334.71,4334.71,4334.71,1030],["2018-12-19",4270.49,4334.71,4270.49,4334.71,9450],["2018-12-20",4174.17,4174.17,4174.17,4174.17,230360],["2018-12-21",4238.38,4238.38,4013.62,4109.95,3230],["2018-12-24",3949.4,4366.82,3949.4,4013.62,2130],["2018-12-25",4013.62,4013.62,4013.62,4013.62,26710],["2018-12-26",4013.62,4174.17,4013.62,4174.17,4240],["2018-12-27",4334.71,4334.71,4270.49,4270.49,5170],["2018-12-28",4463.15,4463.15,4334.71,4334.71,13020],["2019-01-02",4318.66,4334.71,4318.66,4334.71,1090],["2019-01-03",4334.71,4334.71,4334.71,4334.71,2050],["2019-01-04",4623.69,4623.69,4623.69,4623.69,20],["2019-01-07",4655.8,4655.8,4623.69,4623.69,2060],["2019-01-08",4302.6,4623.69,4302.6,4623.69,2660],["2019-01-09",4623.69,4687.91,4623.69,4687.91,120],["2019-01-10",4687.91,4752.13,4655.8,4655.8,4200],["2019-01-11",4639.75,4655.8,4639.75,4655.8,1530],["2019-01-14",4655.8,4655.8,4655.8,4655.8,20],["2019-01-15",4655.8,4655.8,4655.8,4655.8,80],["2019-01-16",4655.8,4655.8,4655.8,4655.8,0],["2019-01-17",4334.71,4655.8,4334.71,4655.8,1880],["2019-01-18",4655.8,4816.35,4655.8,4752.13,1300],["2019-01-21",4431.04,4816.35,4431.04,4752.13,281620],["2019-01-22",4816.35,4816.35,4736.07,4736.07,11040],["2019-01-23",4816.35,5057.16,4720.02,4720.02,421180],["2019-01-24",4976.89,4976.89,4398.93,4720.02,207150],["2019-01-25",5025.05,5041.11,4398.93,4720.02,4880],["2019-01-28",5009.0,5009.0,4944.78,4944.78,1080],["2019-01-29",4912.67,4912.67,4912.67,4912.67,280],["2019-01-30",4816.35,4816.35,4591.58,4784.24,100],["2019-01-31",4623.69,4816.35,4623.69,4816.35,180],["2019-02-01",4784.24,4800.29,4479.2,4479.2,110],["2019-02-11",4623.69,4768.18,4463.15,4463.15,310],["2019-02-12",4431.04,4639.75,4431.04,4639.75,280],["2019-02-13",4752.13,4752.13,4495.26,4703.96,80],["2019-02-14",4944.78,4944.78,4623.69,4623.69,620],["2019-02-15",4784.24,4784.24,4784.24,4784.24,30],["2019-02-18",4896.62,4896.62,4896.62,4896.62,30],["2019-02-19",4816.35,4832.4,4800.29,4800.29,950],["2019-02-20",4896.62,4896.62,4816.35,4816.35,1620],["2019-02-21",4864.51,4864.51,4495.26,4816.35,1270],["2019-02-22",4816.35,4816.35,4800.29,4816.35,428860],["2019-02-25",4816.35,4816.35,4655.8,4655.8,2040],["2019-02-26",4655.8,4655.8,4334.71,4334.71,1370090],["2019-02-27",4463.15,4479.2,4045.73,4045.73,2630],["2019-02-28",4270.49,4270.49,4222.33,4238.38,980],["2019-03-01",4527.36,4527.36,4495.26,4495.26,60],["2019-03-04",4800.29,4800.29,4206.27,4559.47,2310],["2019-03-05",4655.8,4655.8,4639.75,4655.8,14570],["2019-03-06",4334.71,4495.26,4334.71,4495.26,30],["2019-03-07",4495.26,4495.26,4495.26,4495.26,320],["2019-03-08",4479.2,4479.2,4479.2,4479.2,60],["2019-03-11",4190.22,4431.04,4174.17,4398.93,3110],["2019-03-12",4463.15,4463.15,4398.93,4398.93,180],["2019-03-13",4495.26,4495.26,4398.93,4414.98,80],["2019-03-14",4559.47,4559.47,4447.09,4447.09,230],["2019-03-15",4479.2,4479.2,4479.2,4479.2,20],["2019-03-18",4527.36,4527.36,4190.22,4463.15,1630],["2019-03-19",4655.8,4655.8,4174.17,4495.26,1560],["2019-03-20",4495.26,4495.26,4479.2,4479.2,853020],["2019-03-21",4414.98,4447.09,4334.71,4447.09,718080],["2019-03-22",4479.2,4479.2,4447.09,4447.09,820],["2019-03-25",4447.09,4463.15,4431.04,4431.04,1150],["2019-03-26",4414.98,4431.04,4414.98,4431.04,716100],["2019-03-27",4495.26,4495.26,4190.22,4366.82,140],["2019-03-28",4447.09,4495.26,4447.09,4495.26,360],["2019-03-29",4463.15,4463.15,4206.27,4463.15,118800],["2019-04-01",4495.26,4655.8,4495.26,4495.26,60],["2019-04-02",4495.26,4495.26,4495.26,4495.26,60],["2019-04-03",4238.38,4238.38,4238.38,4238.38,870],["2019-04-04",4238.38,4238.38,4238.38,4238.38,0],["2019-04-05",4447.09,4447.09,4447.09,4447.09,10],["2019-04-08",4431.04,4431.04,4431.04,4431.04,60],["2019-04-09",4431.04,4431.04,4431.04,4431.04,650000],["2019-04-10",4431.04,4431.04,4431.04,4431.04,0],["2019-04-11",4142.06,4366.82,4142.06,4366.82,10010],["2019-04-12",4366.82,4366.82,4366.82,4366.82,650000],["2019-04-16",4366.82,4366.82,4366.82,4366.82,0],["2019-04-17",4077.84,4463.15,4077.84,4414.98,40030],["2019-04-18",4126.0,4559.47,4109.95,4559.47,153310],["2019-04-19",4655.8,4655.8,4655.8,4655.8,10],["2019-04-22",4655.8,4655.8,4655.8,4655.8,20],["2019-04-23",4752.13,4752.13,4334.71,4671.85,150240],["2019-04-24",4687.91,4687.91,4366.82,4495.26,454660],["2019-04-25",4655.8,4655.8,4655.8,4655.8,80],["2019-04-26",4687.91,4687.91,4687.91,4687.91,20],["2019-05-02",4687.91,4687.91,4495.26,4655.8,6360],["2019-05-03",4687.91,4687.91,4687.91,4687.91,20],["2019-05-06",4880.56,4880.56,4880.56,4880.56,20],["2019-05-07",4880.56,4880.56,4880.56,4880.56,220],["2019-05-08",4816.35,4816.35,4816.35,4816.35,60],["2019-05-09",5009.0,5009.0,4479.2,4816.35,260],["2019-05-10",4816.35,4816.35,4816.35,4816.35,20],["2019-05-13",4816.35,4816.35,4816.35,4816.35,360],["2019-05-14",4800.29,4816.35,4800.29,4816.35,781994],["2019-05-15",4816.35,4816.35,4816.35,4816.35,0],["2019-05-16",4816.35,4816.35,4816.35,4816.35,20],["2019-05-17",4816.35,4816.35,4816.35,4816.35,60],["2019-05-20",5073.22,5073.22,4816.35,4816.35,360],["2019-05-21",4848.45,4848.45,4848.45,4848.45,20],["2019-05-22",4848.45,4848.45,4511.31,4816.35,104070],["2019-05-23",4848.45,4848.45,4816.35,4816.35,6510],["2019-05-24",4559.47,4559.47,4559.47,4559.47,10],["2019-05-27",4591.58,4752.13,4559.47,4559.47,530],["2019-05-28",4639.75,4639.75,4639.75,4639.75,380],["2019-05-29",4752.13,4752.13,4752.13,4752.13,20],["2019-05-30",4736.07,4736.07,4736.07,4736.07,20],["2019-05-31",4816.35,5057.16,4543.42,4543.42,900],["2019-06-03",4816.35,4848.45,4816.35,4816.35,60],["2019-06-04",4848.45,4848.45,4495.26,4816.35,2180],["2019-06-05",4559.47,4816.35,4559.47,4816.35,1110],["2019-06-06",4816.35,4816.35,4559.47,4816.35,1820],["2019-06-07",4816.35,4816.35,4816.35,4816.35,380],["2019-06-10",5137.43,5137.43,4495.26,4816.35,580],["2019-06-11",4800.29,4800.29,4511.31,4800.29,280],["2019-06-12",4784.24,4800.29,4784.24,4800.29,180],["2019-06-13",4864.51,4864.51,4816.35,4816.35,30],["2019-06-14",4479.2,4784.24,4479.2,4784.24,3480],["2019-06-17",4848.45,4848.45,4495.26,4784.24,2670],["2019-06-18",4880.56,4880.56,4816.35,4816.35,700280],["2019-06-19",4864.51,4880.56,4511.31,4816.35,634407],["2019-06-20",4816.35,4816.35,4816.35,4816.35,180],["2019-06-21",4511.31,4816.35,4495.26,4816.35,704430],["2019-06-24",4816.35,4912.67,4479.2,4768.18,233490],["2019-06-25",4816.35,4848.45,4495.26,4816.35,130],["2019-06-26",4511.31,4816.35,4511.31,4720.02,680],["2019-06-27",4752.13,4768.18,4720.02,4720.02,480],["2019-06-28",4736.07,4736.07,4720.02,4720.02,680],["2019-07-01",4768.18,4768.18,4398.93,4398.93,3510],["2019-07-02",4607.64,4607.64,4591.58,4591.58,60],["2019-07-03",4768.18,4768.18,4655.8,4736.07,80030],["2019-07-04",4736.07,4736.07,4736.07,4736.07,180],["2019-07-05",4431.04,4431.04,4414.98,4414.98,690],["2019-07-08",4174.17,4607.64,4174.17,4591.58,680],["2019-07-09",4671.85,4671.85,4671.85,4671.85,380],["2019-07-10",4350.77,4752.13,4350.77,4752.13,7060],["2019-07-11",4736.07,4752.13,4736.07,4752.13,513451],["2019-07-12",4784.24,4784.24,4527.36,4527.36,1030],["2019-07-15",4591.58,4591.58,4527.36,4559.47,20880],["2019-07-16",4559.47,4559.47,4495.26,4527.36,1180],["2019-07-17",4527.36,4527.36,4527.36,4527.36,0],["2019-07-18",4527.36,4527.36,4527.36,4527.36,0],["2019-07-19",4238.38,4479.2,4238.38,4463.15,108596],["2019-07-22",4463.15,4463.15,4463.15,4463.15,20000],["2019-07-23",4463.15,4463.15,4463.15,4463.15,0],["2019-07-24",4495.26,4495.26,4431.04,4447.09,108636],["2019-07-25",4495.26,4495.26,4222.33,4366.82,805260],["2019-07-26",4463.15,4463.15,4431.04,4431.04,260],["2019-07-29",4495.26,4495.26,4495.26,4495.26,370160],["2019-07-30",4190.22,4366.82,4190.22,4366.82,805680],["2019-07-31",4366.82,4366.82,4366.82,4366.82,30],["2019-08-01",4366.82,4366.82,4366.82,4366.82,160000],["2019-08-02",4366.82,4366.82,4366.82,4366.82,90020],["2019-08-05",4366.82,4366.82,4366.82,4366.82,60],["2019-08-06",4447.09,4447.09,4447.09,4447.09,60],["2019-08-07",4495.26,4495.26,4174.17,4174.17,91290],["2019-08-08",4366.82,4366.82,4366.82,4366.82,40],["2019-08-09",4623.69,4623.69,4061.78,4334.71,19390],["2019-08-12",4366.82,4447.09,4109.95,4109.95,80],["2019-08-13",4334.71,4334.71,4270.49,4334.71,2780],["2019-08-14",4334.71,4431.04,4318.66,4431.04,1250],["2019-08-15",4463.15,4463.15,4126.0,4463.15,10940],["2019-08-16",4623.69,4623.69,4158.11,4318.66,4850],["2019-08-19",4463.15,4463.15,4029.68,4302.6,17880],["2019-08-20",4431.04,4431.04,4013.62,4174.17,33920],["2019-08-21",4270.49,4270.49,4158.11,4206.27,218494],["2019-08-22",4302.6,4302.6,4013.62,4174.17,483680],["2019-08-23",4174.17,4174.17,4109.95,4174.17,3920],["2019-08-26",4174.17,4174.17,4174.17,4174.17,213274],["2019-08-27",4174.17,4174.17,3885.19,4013.62,1320560],["2019-08-28",4045.73,4045.73,3885.19,4013.62,317503],["2019-08-29",4158.11,4158.11,4158.11,4158.11,1030],["2019-08-30",4158.11,4158.11,3869.13,3869.13,613150],["2019-09-03",3949.4,4109.95,3612.26,4045.73,47300],["2019-09-04",4109.95,4109.95,3885.19,3885.19,1510],["2019-09-05",3981.51,3981.51,3933.35,3949.4,1180],["2019-09-06",3820.97,3917.29,3788.86,3901.24,2360],["2019-09-09",3901.24,3901.24,3692.53,3853.08,1130],["2019-09-10",3820.97,3965.46,3820.97,3965.46,7380],["2019-09-11",3949.4,4174.17,3756.75,3772.8,3640],["2019-09-12",4013.62,4029.68,4013.62,4029.68,180],["2019-09-13",4029.68,4142.06,4013.62,4142.06,2680],["2019-09-16",4077.84,4142.06,4077.84,4142.06,880],["2019-09-17",4270.49,4270.49,4142.06,4174.17,1590],["2019-09-18",4270.49,4270.49,3901.24,4142.06,1180],["2019-09-19",4142.06,4142.06,3853.08,4142.06,380],["2019-09-20",4174.17,4174.17,3869.13,4158.11,1150],["2019-09-23",4302.6,4302.6,3869.13,4158.11,39660],["2019-09-24",4190.22,4190.22,3869.13,4109.95,22280],["2019-09-25",3997.57,4126.0,3997.57,4045.73,880],["2019-09-26",4045.73,4109.95,4013.62,4045.73,500],["2019-09-27",4013.62,4045.73,3772.8,3772.8,12540],["2019-09-30",3933.35,3933.35,3869.13,3869.13,2680],["2019-10-01",3981.51,3981.51,3869.13,3869.13,480],["2019-10-02",3965.46,3965.46,3869.13,3869.13,180],["2019-10-03",3853.08,3933.35,3853.08,3853.08,380],["2019-10-04",3853.08,3853.08,3628.31,3628.31,5100],["2019-10-07",3804.91,3820.97,3804.91,3820.97,1160],["2019-10-08",3917.29,3917.29,3628.31,3820.97,1100],["2019-10-09",3837.02,3853.08,3820.97,3853.08,5280],["2019-10-10",3973.48,4114.76,3973.48,4114.76,1030],["2019-10-11",4238.38,4273.7,4238.38,4238.38,150],["2019-10-14",4220.72,4238.38,4203.06,4203.06,4020],["2019-10-15",4150.08,4150.08,4150.08,4150.08,16120],["2019-10-16",4203.06,4203.06,4132.42,4132.42,41160],["2019-10-17",4362.0,4362.0,4362.0,4362.0,30],["2019-10-18",4114.76,4203.06,4114.76,4203.06,51130],["2019-10-21",4258.37,4258.37,4184.63,4184.63,310],["2019-10-22",4368.97,4368.97,4368.97,4368.97,10],["2019-10-23",4074.02,4074.02,4074.02,4074.02,4230],["2019-10-24",4221.5,4221.5,3852.81,4184.63,50020],["2019-10-25",4203.06,4203.06,4129.33,4129.33,30010],["2019-10-28",4239.93,4239.93,4037.15,4055.59,28030],["2019-10-29",4055.59,4055.59,4018.72,4018.72,40],["2019-10-30",4018.72,4018.72,4000.28,4000.28,50],["2019-10-31",3871.24,3871.24,3871.24,3871.24,1020],["2019-11-01",3602.1,3981.85,3602.1,3871.24,2210],["2019-11-04",3616.85,4037.15,3616.85,3871.24,2090],["2019-11-05",4055.59,4092.46,4018.72,4018.72,50],["2019-11-06",3742.2,3926.55,3742.2,3926.55,1860],["2019-11-07",3944.98,3944.98,3944.98,3944.98,10],["2019-11-08",3944.98,3963.42,3908.11,3963.42,1190],["2019-11-11",3981.85,3981.85,3705.33,3963.42,1720],["2019-11-12",4018.72,4018.72,3760.64,3963.42,19570],["2019-11-13",3963.42,3963.42,3963.42,3963.42,0],["2019-11-14",3981.85,3981.85,3908.11,3908.11,30],["2019-11-15",3908.11,3908.11,3908.11,3908.11,200060],["2019-11-18",3908.11,3908.11,3635.28,3908.11,740],["2019-11-19",3657.4,3889.68,3638.97,3638.97,1040],["2019-11-20",3797.51,3797.51,3723.77,3723.77,490220],["2019-11-21",3779.07,3797.51,3465.68,3797.51,2490],["2019-11-22",3686.9,4055.59,3539.42,4055.59,495130],["2019-11-25",3779.07,4037.15,3779.07,4018.72,293340],["2019-11-26",4018.72,4018.72,4018.72,4018.72,0],["2019-11-27",3742.2,3871.24,3742.2,3815.94,2040],["2019-11-28",3723.77,3815.94,3561.54,3815.94,309120],["2019-11-29",3797.51,3908.11,3554.17,3554.17,273000],["2019-12-02",3779.07,3797.51,3557.86,3760.64,3520],["2019-12-03",3683.21,3981.85,3506.24,3981.85,14790],["2019-12-04",3981.85,4018.72,3871.24,4000.28,6570],["2019-12-05",4000.28,4203.06,4000.28,4129.33,9220],["2019-12-06",4129.33,4129.33,4129.33,4129.33,80],["2019-12-09",4055.59,4055.59,4055.59,4055.59,100010],["2019-12-10",4055.59,4239.93,4055.59,4239.93,102650],["2019-12-11",4313.67,4313.67,4258.37,4258.37,210],["2019-12-12",4258.37,4258.37,4258.37,4258.37,0],["2019-12-13",4258.37,4258.37,4258.37,4258.37,77700],["2019-12-16",4258.37,4258.37,4258.37,4258.37,0],["2019-12-17",4258.37,4387.41,3963.42,3963.42,31160],["2019-12-18",4239.93,4239.93,3686.9,3686.9,1270],["2019-12-19",3944.98,3944.98,3742.2,3779.07,45250],["2019-12-20",4018.72,4018.72,4018.72,4018.72,2000],["2019-12-23",4037.15,4037.15,4000.28,4018.72,7110],["2019-12-24",4055.59,4166.19,3815.94,3834.37,10710],["2019-12-25",3926.55,4018.72,3591.04,3591.04,2980],["2019-12-26",3686.9,3834.37,3613.16,3613.16,6200],["2019-12-27",3779.07,3852.81,3686.9,3852.81,5920],["2019-12-30",3889.68,3963.42,3779.07,3963.42,3230],["2019-12-31",3981.85,4239.93,3686.9,3686.9,13740],["2020-01-02",3944.98,3944.98,3944.98,3944.98,40],["2020-01-03",4018.72,4166.19,3723.77,4166.19,1930],["2020-01-06",4166.19,4166.19,4166.19,4166.19,0],["2020-01-07",3889.68,4166.19,3889.68,4166.19,2280],["2020-01-08",4166.19,4166.19,4166.19,4166.19,0],["2020-01-09",3889.68,4018.72,3889.68,4018.72,1040],["2020-01-10",4203.06,4203.06,4203.06,4203.06,10],["2020-01-13",4405.84,4405.84,4405.84,4405.84,10],["2020-01-14",4203.06,4203.06,4110.89,4110.89,540],["2020-01-15",4092.46,4092.46,4092.46,4092.46,1000],["2020-01-16",4092.46,4092.46,4092.46,4092.46,50],["2020-01-17",3944.98,4018.72,3944.98,4018.72,210],["2020-01-20",4018.72,4018.72,4018.72,4018.72,0],["2020-01-21",4018.72,4018.72,4018.72,4018.72,0],["2020-01-22",4000.28,4000.28,4000.28,4000.28,10],["2020-01-30",3723.77,3926.55,3723.77,3926.55,310],["2020-01-31",3926.55,3926.55,3926.55,3926.55,0],["2020-02-03",3926.55,3926.55,3926.55,3926.55,0],["2020-02-04",3926.55,3926.55,3926.55,3926.55,50],["2020-02-05",3653.72,3653.72,3653.72,3653.72,10],["2020-02-06",3815.94,3815.94,3686.9,3686.9,40],["2020-02-07",3613.16,3797.51,3428.82,3465.68,3410],["2020-02-10",3686.9,3686.9,3686.9,3686.9,40],["2020-02-11",3646.34,3646.34,3646.34,3646.34,20],["2020-02-12",3638.97,3797.51,3638.97,3797.51,2300],["2020-02-13",3779.07,3944.98,3561.54,3561.54,95590],["2020-02-14",3797.51,3797.51,3377.2,3377.2,1100],["2020-02-17",3613.16,3613.16,3377.2,3377.2,5530],["2020-02-18",3576.29,3576.29,3318.21,3318.21,20],["2020-02-19",3443.56,3447.25,3443.56,3443.56,1950],["2020-02-20",3646.34,3679.52,3576.29,3679.52,1530],["2020-02-21",3675.84,3675.84,3675.84,3675.84,494500],["2020-02-24",3672.15,3871.24,3469.37,3815.94,150],["2020-02-25",4000.28,4000.28,3981.85,3981.85,20],["2020-02-26",3981.85,3981.85,3981.85,3981.85,0],["2020-02-27",3981.85,3981.85,3981.85,3981.85,0],["2020-02-28",3981.85,3981.85,3981.85,3981.85,0],["2020-03-02",4258.37,4258.37,3705.33,3705.33,170],["2020-03-03",3447.25,3944.98,3447.25,3926.55,350],["2020-03-04",3926.55,3926.55,3926.55,3926.55,10],["2020-03-05",3926.55,3926.55,3926.55,3926.55,0],["2020-03-06",3926.55,3926.55,3653.72,3760.64,210],["2020-03-09",3498.87,4018.72,3498.87,3686.9,1300],["2020-03-10",3760.64,3760.64,3428.82,3742.2,60],["2020-03-11",3480.43,3480.43,3480.43,3480.43,620],["2020-03-12",3650.03,3650.03,3237.1,3613.16,870],["2020-03-13",3613.16,3613.16,3613.16,3613.16,0],["2020-03-16",3686.9,3686.9,3362.45,3362.45,40],["2020-03-17",3462.0,3462.0,3207.6,3428.82,1970],["2020-03-18",3425.13,3425.13,3207.6,3355.08,4490],["2020-03-19",3122.8,3355.08,3122.8,3122.8,5340],["2020-03-20",3292.4,3340.33,2905.28,3340.33,13080],["2020-03-23",3535.74,3535.74,3535.74,3535.74,10],["2020-03-24",3502.55,3779.07,3502.55,3779.07,90],["2020-03-25",3650.03,3686.9,3650.03,3686.9,20],["2020-03-26",3428.82,3428.82,3428.82,3428.82,10],["2020-03-27",3664.78,3668.46,3664.78,3668.46,30],["2020-03-30",3668.46,3668.46,3668.46,3668.46,0],["2020-03-31",3668.46,3668.46,3668.46,3668.46,0],["2020-04-01",3414.07,3414.07,3414.07,3414.07,10],["2020-04-03",3178.11,3465.68,3178.11,3465.68,1430],["2020-04-06",3642.66,3642.66,3244.47,3465.68,104280],["2020-04-07",3465.68,3465.68,3465.68,3465.68,0],["2020-04-08",3454.62,3454.62,3226.04,3281.34,6990],["2020-04-09",3425.13,3425.13,3425.13,3425.13,10],["2020-04-10",3189.17,3425.13,3185.48,3425.13,1610],["2020-04-13",3443.56,3443.56,3189.17,3406.69,34390],["2020-04-14",3403.01,3465.68,3403.01,3465.68,170600],["2020-04-15",3417.75,3425.13,3226.04,3425.13,2170],["2020-04-16",3428.82,3465.68,3203.91,3203.91,2280],["2020-04-17",3425.13,3425.13,2982.7,3425.13,21660],["2020-04-20",3539.42,3576.29,3185.48,3425.13,6180],["2020-04-21",3189.17,3414.07,3189.17,3410.38,4850],["2020-04-22",3318.21,3406.69,3192.85,3391.95,4780],["2020-04-23",3155.98,3535.74,3155.98,3410.38,4760],["2020-04-24",3535.74,3535.74,3484.12,3484.12,2150],["2020-04-27",3458.31,3686.9,3391.95,3539.42,2680],["2020-04-28",3495.18,3495.18,3296.09,3465.68,4510],["2020-04-29",3498.87,3498.87,3458.31,3458.31,120],["2020-05-04",3318.21,3535.74,3318.21,3502.55,1490],["2020-05-05",3495.18,3686.9,3484.12,3686.9,19900],["2020-05-06",3686.9,3686.9,3686.9,3686.9,160],["2020-05-07",3613.16,3613.16,3432.5,3447.25,6180],["2020-05-08",3557.86,3576.29,3229.72,3576.29,6680],["2020-05-11",3576.29,3779.07,3576.29,3779.07,400],["2020-05-12",3779.07,3926.55,3779.07,3926.55,1280],["2020-05-13",3926.55,3926.55,3889.68,3908.11,4680],["2020-05-14",3908.11,3908.11,3635.28,3635.28,1590],["2020-05-15",3852.81,3889.68,3395.63,3686.9,3220],["2020-05-18",3926.55,3926.55,3539.42,3539.42,290],["2020-05-19",3779.07,3779.07,3428.82,3779.07,610],["2020-05-20",3686.9,3686.9,3517.3,3517.3,10260],["2020-05-21",3594.73,3594.73,3281.34,3568.92,4820],["2020-05-22",3646.34,3646.34,3321.9,3539.42,29210],["2020-05-25",3539.42,3609.47,3318.21,3465.68,32100],["2020-05-26",3277.65,3502.55,3226.04,3355.08,9590],["2020-05-27",3410.38,3410.38,3351.39,3355.08,4290],["2020-05-28",3347.7,3347.7,3122.8,3344.02,13110],["2020-05-29",3384.57,3384.57,3115.43,3336.64,9200],["2020-06-01",3410.38,3410.38,3108.06,3318.21,3150],["2020-06-02",3318.21,3321.9,3096.99,3307.15,4890],["2020-06-03",3133.86,3318.21,3133.86,3318.21,112310],["2020-06-04",3388.26,3391.95,3318.21,3355.08,24330],["2020-06-05",3318.21,3347.7,3314.52,3344.02,910],["2020-06-08",3410.38,3410.38,3318.21,3410.38,6020],["2020-06-09",3410.38,3410.38,3355.08,3355.08,4900],["2020-06-10",3355.08,3491.49,3174.42,3174.42,2120],["2020-06-11",3303.46,3373.51,3181.79,3373.51,1750],["2020-06-12",3491.49,3491.49,3196.54,3391.95,5380],["2020-06-15",3391.95,3480.43,3181.79,3355.08,70],["2020-06-16",3355.08,3355.08,3137.55,3318.21,32610],["2020-06-17",3281.34,3355.08,3108.06,3314.52,540],["2020-06-18",3351.39,3351.39,3351.39,3351.39,120],["2020-06-19",3141.24,3266.59,3141.24,3229.72,8610],["2020-06-22",3237.1,3454.62,3229.72,3454.62,25320],["2020-06-23",3650.03,3686.9,3524.67,3686.9,30190],["2020-06-24",3908.11,3944.98,3450.94,3679.52,3300],["2020-06-25",3439.88,3602.1,3436.19,3576.29,4790],["2020-06-26",3369.82,3539.42,3369.82,3539.42,480],["2020-06-29",3321.9,3539.42,3314.52,3535.74,1880],["2020-06-30",3535.74,3535.74,3535.74,3535.74,720],["2020-07-01",3355.08,3355.08,3288.71,3318.21,6170],["2020-07-02",3502.55,3502.55,3281.34,3465.68,210560],["2020-07-03",3296.09,3650.03,3296.09,3650.03,108210],["2020-07-06",3395.63,3572.6,3395.63,3572.6,6950],["2020-07-07",3447.25,3557.86,3391.95,3428.82,27120],["2020-07-08",3462.0,3535.74,3391.95,3399.32,11700],["2020-07-09",3498.87,3568.92,3428.82,3520.99,21290],["2020-07-10",3502.55,3631.59,3432.5,3631.59,28700],["2020-07-13",3395.63,3760.64,3395.63,3683.21,180],["2020-07-14",3502.55,3631.59,3436.19,3627.91,230],["2020-07-15",3410.38,3576.29,3384.57,3576.29,3690],["2020-07-16",3388.26,3572.6,3388.26,3484.12,190],["2020-07-17",3495.18,3631.59,3491.49,3631.59,1570],["2020-07-20",3642.66,3642.66,3406.69,3605.79,840],["2020-07-21",3414.07,3502.55,3414.07,3502.55,230],["2020-07-22",3539.42,3557.86,3373.51,3539.42,11840],["2020-07-23",3539.42,3557.86,3539.42,3557.86,20],["2020-07-24",3355.08,3532.05,3325.58,3336.64,5400],["2020-07-27",3104.37,3520.99,3104.37,3414.07,1630],["2020-07-28",3484.12,3484.12,3207.6,3465.68,320],["2020-07-29",3502.55,3502.55,3226.04,3476.75,3730],["2020-07-30",3233.41,3428.82,3233.41,3428.82,60],["2020-07-31",3189.17,3421.44,3189.17,3189.17,10130],["2020-08-03",3314.52,3314.52,2993.76,3314.52,2680],["2020-08-04",3314.52,3410.38,3089.62,3104.37,21060],["2020-08-05",3299.77,3314.52,3170.73,3170.73,21120],["2020-08-06",3296.09,3310.83,3292.4,3310.83,1620],["2020-08-07",3104.37,3296.09,3104.37,3237.1,3320],["2020-08-10",3314.52,3314.52,3122.8,3137.55,3640],["2020-08-11",3281.34,3355.08,3281.34,3355.08,40400],["2020-08-12",3572.6,3587.35,3432.5,3587.35,30570],["2020-08-13",3834.37,3834.37,3760.64,3834.37,109400],["2020-08-14",4055.59,4092.46,3834.37,4092.46,21990],["2020-08-17",4092.46,4239.93,3834.37,4092.46,18110],["2020-08-18",4055.59,4055.59,3815.94,3834.37,45970],["2020-08-19",3834.37,3926.55,3834.37,3926.55,26790],["2020-08-20",3944.98,3944.98,3686.9,3871.24,14480],["2020-08-21",3871.24,3889.68,3797.51,3871.24,17950],["2020-08-24",3871.24,4000.28,3871.24,3889.68,17470],["2020-08-25",4081.26,4145.7,3995.34,4081.26,9040],["2020-08-26",4081.26,4081.26,3866.46,3973.86,6840],["2020-08-27",3973.86,4016.82,3875.05,3969.56,910],["2020-08-28",3875.05,3952.38,3870.75,3935.19,5160],["2020-08-31",3952.38,3952.38,3887.94,3887.94,7850],["2020-09-01",3887.94,3926.6,3866.46,3875.05,15730],["2020-09-03",3905.12,3905.12,3780.53,3866.46,5720],["2020-09-04",3866.46,3952.38,3866.46,3909.42,15980],["2020-09-07",3909.42,4081.26,3698.91,4081.26,34860],["2020-09-08",3866.46,4291.77,3866.46,4291.77,47230],["2020-09-09",4291.77,4291.77,4081.26,4253.1,11680],["2020-09-10",4235.92,4296.06,4072.67,4296.06,12790],["2020-09-11",4124.22,4296.06,4102.74,4296.06,19890],["2020-09-14",4210.14,4274.58,4124.22,4253.1,14710],["2020-09-15",4253.1,4265.99,4081.26,4081.26,560],["2020-09-16",4081.26,4248.81,3952.38,4248.81,59100],["2020-09-17",4081.26,4291.77,4081.26,4291.77,1180],["2020-09-18",4081.26,4253.1,4081.26,4253.1,1680],["2020-09-21",4296.06,4296.06,4081.26,4274.58,12880],["2020-09-22",3995.34,4274.58,3995.34,4081.26,84480],["2020-09-23",4253.1,4253.1,4253.1,4253.1,700],["2020-09-24",4253.1,4253.1,4253.1,4253.1,600],["2020-09-25",4210.14,4210.14,4081.26,4210.14,13750],["2020-09-28",4244.51,4248.81,4089.85,4210.14,680],["2020-09-29",4081.26,4296.06,4038.3,4274.58,21910],["2020-09-30",4274.58,4296.06,4210.14,4274.58,4880],["2020-10-01",4253.1,4296.06,4081.26,4291.77,20880],["2020-10-02",4296.06,4296.06,4296.06,4296.06,0],["2020-10-05",4059.78,4296.06,4059.78,4081.26,460],["2020-10-06",4287.47,4287.47,4089.85,4283.17,140],["2020-10-07",4167.18,4274.58,4167.18,4274.58,510],["2020-10-08",4274.58,4278.88,4270.29,4278.88,1900],["2020-10-09",4235.92,4296.06,4235.92,4278.88,680],["2020-10-12",4278.88,4278.88,4016.82,4278.88,690],["2020-10-13",4016.82,4253.1,4016.82,4253.1,330],["2020-10-14",4296.06,4296.06,4029.71,4253.1,980],["2020-10-15",4296.06,4296.06,4167.18,4287.47,1200],["2020-10-16",4244.51,4253.1,4244.51,4253.1,3980],["2020-10-19",3978.15,4253.1,3965.27,4081.26,24750],["2020-10-20",4274.58,4296.06,4167.18,4287.47,25880],["2020-10-21",4287.47,4296.06,4210.14,4296.06,13090],["2020-10-22",4210.14,4296.06,4210.14,4291.77,2090],["2020-10-23",4296.06,4296.06,4210.14,4253.1,10030],["2020-10-26",4210.14,4253.1,4124.22,4253.1,3670],["2020-10-27",4296.06,4296.06,4253.1,4296.06,5980],["2020-10-28",4210.14,4296.06,4167.18,4296.06,67260],["2020-10-29",4124.22,4274.58,4094.15,4270.29,2360],["2020-10-30",4270.29,4270.29,4089.85,4188.66,2680],["2020-11-02",4188.66,4253.1,4188.66,4253.1,3600],["2020-11-03",4248.81,4532.35,4188.66,4532.35,44130],["2020-11-04",4510.86,4553.83,4489.38,4553.83,12140],["2020-11-05",4553.83,4553.83,4291.77,4291.77,8190],["2020-11-06",4553.83,4575.31,4510.86,4553.83,26340],["2020-11-09",4553.83,4854.55,4553.83,4639.75,2020],["2020-11-10",4768.63,4768.63,4510.86,4639.75,2750],["2020-11-11",4618.27,4639.75,4618.27,4639.75,180],["2020-11-12",4811.59,4811.59,4639.75,4661.23,5610],["2020-11-13",4918.99,4918.99,4596.79,4639.75,4260],["2020-11-16",4725.67,4725.67,4339.02,4575.31,12030],["2020-11-17",4575.31,4575.31,4575.31,4575.31,30],["2020-11-18",4339.02,4575.31,4339.02,4403.46,4380],["2020-11-19",4381.98,4575.31,4381.98,4381.98,1280],["2020-11-20",4381.98,4575.31,4296.06,4575.31,530],["2020-11-23",4467.9,4467.9,4403.46,4424.94,42310],["2020-11-24",4639.75,4639.75,4424.94,4596.79,930],["2020-11-25",4596.79,4596.79,4467.9,4467.9,1150],["2020-11-26",4381.98,4446.42,4317.54,4381.98,18850],["2020-11-27",4639.75,4639.75,4317.54,4424.94,1070],["2020-11-30",4575.31,4575.31,4317.54,4424.94,2660],["2020-12-01",4124.22,4596.79,4124.22,4424.94,2920],["2020-12-02",4596.79,4596.79,4596.79,4596.79,10],["2020-12-03",4510.86,4553.83,4510.86,4553.83,430],["2020-12-04",4424.94,4489.38,4296.06,4296.06,3470],["2020-12-07",4575.31,4575.31,4296.06,4381.98,8380],["2020-12-08",4682.71,4682.71,4339.02,4510.86,19880],["2020-12-09",4725.67,4725.67,4553.83,4553.83,9040],["2020-12-10",4510.86,4510.86,4467.9,4510.86,1890],["2020-12-11",4553.83,4682.71,4467.9,4510.86,4660],["2020-12-14",4510.86,4510.86,4467.9,4510.86,2980],["2020-12-15",4510.86,4510.86,4381.98,4510.86,1720],["2020-12-16",4596.79,4811.59,4510.86,4639.75,14990],["2020-12-17",4639.75,4639.75,4639.75,4639.75,320],["2020-12-18",4725.67,4854.55,4403.46,4682.71,2410],["2020-12-21",4424.94,4639.75,4424.94,4639.75,33940],["2020-12-22",4510.86,4854.55,4510.86,4811.59,13550],["2020-12-23",4876.03,4876.03,4639.75,4682.71,750],["2020-12-24",4704.19,4725.67,4532.35,4532.35,17870],["2020-12-25",4532.35,4833.07,4532.35,4811.59,11750],["2020-12-28",4940.47,5069.35,4876.03,5047.87,114590],["2020-12-29",5090.83,5090.83,4876.03,4876.03,870],["2020-12-30",4876.03,5069.35,4876.03,4876.03,18100],["2020-12-31",4811.59,5069.35,4811.59,5004.91,4420],["2021-01-04",5348.6,5348.6,4983.43,5026.39,18700],["2021-01-05",5348.6,5370.08,5284.16,5370.08,61600],["2021-01-06",5413.04,5735.24,5413.04,5735.24,32200],["2021-01-07",5735.24,6121.89,5735.24,6121.89,64200],["2021-01-08",6530.01,6530.01,6293.73,6444.09,53200],["2021-01-11",6444.09,6444.09,5993.01,6143.37,28100],["2021-01-12",5756.72,6358.17,5756.72,6229.29,14400],["2021-01-13",6014.49,6229.29,5885.6,6014.49,49800],["2021-01-14",6014.49,6315.21,6014.49,6315.21,13100],["2021-01-15",6014.49,6272.25,6014.49,6229.29,9400],["2021-01-18",6186.33,6293.73,5971.53,6186.33,46700],["2021-01-19",5971.53,6229.29,5756.72,5928.57,29400],["2021-01-20",5584.88,6186.33,5584.88,5971.53,11100],["2021-01-21",6143.37,6229.29,5606.36,6229.29,35700],["2021-01-22",5799.68,6229.29,5799.68,6014.49,193500],["2021-01-25",6014.49,6143.37,6014.49,6143.37,4900],["2021-01-26",6143.37,6143.37,5713.76,5778.2,24400],["2021-01-27",5735.24,6014.49,5520.44,5928.57,3800],["2021-01-28",5541.92,5928.57,5520.44,5735.24,14100],["2021-01-29",5348.6,5649.32,5348.6,5584.88,6500],["2021-02-01",5219.72,5928.57,5198.23,5477.48,19600],["2021-02-02",5155.27,5391.56,5112.31,5305.64,9000],["2021-02-03",5627.84,5627.84,5112.31,5370.08,7700],["2021-02-04",5370.08,5584.88,5370.08,5584.88,15600],["2021-02-05",5584.88,5627.84,5584.88,5584.88,7200],["2021-02-08",5584.88,5627.84,5413.04,5627.84,1900],["2021-02-09",5456.0,5627.84,5413.04,5627.84,17200],["2021-02-17",5627.84,5627.84,5584.88,5584.88,2700],["2021-02-18",5799.68,5799.68,5413.04,5627.84,14100],["2021-02-19",5584.88,5627.84,5498.96,5627.84,13700],["2021-02-22",5713.76,5756.72,5627.84,5713.76,18400],["2021-02-23",5670.8,5799.68,5670.8,5778.2,26800],["2021-02-24",5799.68,6164.85,5799.68,6164.85,224000],["2021-02-25",6594.45,6594.45,6594.45,6594.45,273400],["2021-02-26",7045.54,7045.54,7045.54,7045.54,117200],["2021-03-01",7518.11,7518.11,7475.15,7518.11,421300],["2021-03-02",7732.91,7732.91,7088.5,7303.31,196900],["2021-03-03",7303.31,7324.79,7131.46,7174.42,84700],["2021-03-04",7088.5,7088.5,6701.86,6701.86,140600],["2021-03-05",6594.45,6787.78,6272.25,6744.82,111500],["2021-03-08",7195.9,7195.9,6787.78,7131.46,79200],["2021-03-09",7088.5,7088.5,6658.9,6873.7,61700],["2021-03-10",6916.66,6916.66,6701.86,6830.74,45700],["2021-03-11",6809.26,6852.22,6658.9,6830.74,43200],["2021-03-12",6830.74,6830.74,6615.94,6615.94,34800],["2021-03-15",6572.97,6981.1,6444.09,6895.18,127500],["2021-03-16",6895.18,6895.18,6744.82,6873.7,12100],["2021-03-17",6873.7,6873.7,6701.86,6744.82,30800],["2021-03-18",6701.86,6744.82,6444.09,6530.01,76300],["2021-03-19",6487.05,6658.9,6444.09,6658.9,19600],["2021-03-22",6487.05,6873.7,6444.09,6572.97,107400],["2021-03-23",6615.94,6787.78,6572.97,6658.9,72300],["2021-03-24",6658.9,6658.9,6487.05,6615.94,44800],["2021-03-25",6572.97,6572.97,6186.33,6572.97,29900],["2021-03-26",6401.13,6444.09,6229.29,6358.17,51900],["2021-03-29",6272.25,6444.09,6272.25,6444.09,35700],["2021-03-30",6444.09,6530.01,6229.29,6444.09,7700],["2021-03-31",6444.09,6444.09,6358.17,6444.09,20400],["2021-04-01",6401.13,6487.05,6358.17,6444.09,25200],["2021-04-02",6530.01,6572.97,6444.09,6444.09,41100],["2021-04-05",6444.09,6444.09,6358.17,6422.61,7100],["2021-04-06",6444.09,6444.09,6229.29,6315.21,35500],["2021-04-07",6272.25,6272.25,6143.37,6207.81,61200],["2021-04-08",6100.41,6293.73,6100.41,6293.73,44800],["2021-04-09",6293.73,6422.61,6272.25,6422.61,37400],["2021-04-12",6422.61,6422.61,6293.73,6379.65,41900],["2021-04-13",6336.69,6336.69,6014.49,6014.49,111100],["2021-04-14",6014.49,6100.41,5928.57,6100.41,48000],["2021-04-15",6100.41,6143.37,6014.49,6100.41,32300],["2021-04-16",6229.29,6229.29,6014.49,6014.49,21100],["2021-04-19",6014.49,6186.33,5971.53,6100.41,25400],["2021-04-20",6272.25,6315.21,6100.41,6100.41,57500],["2021-04-22",6186.33,6186.33,6014.49,6014.49,24400],["2021-04-23",6014.49,6014.49,5606.36,5842.64,115200],["2021-04-26",5842.64,5842.64,5498.96,5498.96,33800],["2021-04-27",5541.92,5842.64,5498.96,5821.16,22200],["2021-04-28",5842.64,5842.64,5713.76,5713.76,24200],["2021-04-29",5713.76,5971.53,5670.8,5799.68,64400],["2021-05-04",5456.0,5756.72,5456.0,5735.24,2815913],["2021-05-05",5541.92,6014.49,5541.92,5971.53,1908130],["2021-05-06",5928.57,5928.57,5799.68,5842.64,26000],["2021-05-07",5842.64,5842.64,5692.28,5842.64,41200],["2021-05-10",5670.8,5842.64,5627.84,5778.2,27700],["2021-05-11",5778.2,5928.57,5756.72,5756.72,57200],["2021-05-12",5799.68,5799.68,5584.88,5713.76,38000],["2021-05-13",5799.68,5799.68,5584.88,5692.28,64900],["2021-05-14",5606.36,5713.76,5541.92,5627.84,36300],["2021-05-17",5756.72,5756.72,5541.92,5606.36,57200],["2021-05-18",5670.8,5670.8,5456.0,5584.88,29500],["2021-05-19",5713.76,5713.76,5498.96,5584.88,26800],["2021-05-20",5627.84,5627.84,5498.96,5541.92,52400],["2021-05-21",5627.84,5627.84,5456.0,5498.96,25600],["2021-05-24",5391.56,5584.88,5327.12,5456.0,42700],["2021-05-25",5413.04,5498.96,5391.56,5391.56,73500],["2021-05-26",5391.56,5391.56,5284.16,5284.16,30700],["2021-05-27",5284.16,5327.12,5284.16,5284.16,4600],["2021-05-28",5284.16,5563.4,5284.16,5498.96,53800],["2021-05-31",5498.96,5498.96,5348.6,5370.08,50400],["2021-06-01",5370.08,5370.08,5284.16,5327.12,22700],["2021-06-02",5327.12,5348.6,5284.16,5305.64,59600],["2021-06-03",5327.12,5456.0,5327.12,5456.0,88800],["2021-06-04",5498.96,5670.8,5434.52,5670.8,142500],["2021-06-07",5778.2,5799.68,5541.92,5670.8,129200],["2021-06-08",5670.8,5670.8,5498.96,5498.96,55700],["2021-06-09",5498.96,5584.88,5370.08,5456.0,41100],["2021-06-10",5541.92,5670.8,5413.04,5670.8,69800],["2021-06-11",5670.8,5670.8,5456.0,5649.32,90600],["2021-06-14",5649.32,5670.8,5498.96,5627.84,23600],["2021-06-15",5541.92,5563.4,5456.0,5498.96,30000],["2021-06-16",5520.44,5864.12,5498.96,5778.2,172000],["2021-06-17",5778.2,6078.93,5778.2,6057.45,239600],["2021-06-18",6143.37,6229.29,6057.45,6164.85,143400],["2021-06-21",6164.85,6186.33,5799.68,6186.33,112800],["2021-06-22",6014.49,6100.41,5928.57,6057.45,2417618],["2021-06-23",6057.45,6100.41,5799.68,6057.45,113500],["2021-06-24",5885.6,5950.05,5735.24,5842.64,103000],["2021-06-25",5842.64,5971.53,5799.68,5799.68,84800],["2021-06-28",5950.05,5950.05,5713.76,5756.72,77900],["2021-06-29",5756.72,5907.09,5713.76,5842.64,87900],["2021-06-30",5804.44,5875.23,5615.68,5851.63,51100],["2021-07-01",5662.87,5898.82,5662.87,5898.82,54300],["2021-07-02",5804.44,5804.44,5710.06,5804.44,28600],["2021-07-05",5615.68,5757.25,5592.08,5662.87,28100],["2021-07-06",5474.11,5733.66,5474.11,5592.08,21300],["2021-07-07",5497.7,5568.49,5379.73,5568.49,43400],["2021-07-08",5615.68,5615.68,5379.73,5544.89,14300],["2021-07-09",5379.73,5544.89,5332.54,5379.73,10100],["2021-07-12",5379.73,5379.73,5025.8,5143.77,55700],["2021-07-13",5143.77,5143.77,4789.84,5120.18,32300],["2021-07-14",5261.75,5261.75,4813.44,4931.42,7500],["2021-07-15",4931.42,5096.58,4860.63,4955.01,14400],["2021-07-16",4931.42,5049.39,4931.42,4978.61,41400],["2021-07-19",5190.96,5285.35,5049.39,5049.39,161100],["2021-07-20",5049.39,5261.75,5049.39,5120.18,4600],["2021-07-21",5120.18,5167.37,5049.39,5167.37,16300],["2021-07-22",5190.96,5474.11,5120.18,5426.92,53400],["2021-07-23",5450.51,5804.44,5450.51,5804.44,170100],["2021-07-26",6134.78,6205.56,6087.59,6205.56,3845100],["2021-07-27",6583.09,6583.09,5898.82,5898.82,207400],["2021-07-28",5828.04,5993.2,5780.85,5946.01,57100],["2021-07-29",5946.01,6063.99,5804.44,6040.4,18900],["2021-07-30",5898.82,6299.94,5851.63,6276.35,94900],["2021-08-02",6701.06,6701.06,6512.3,6701.06,444800],["2021-08-03",7054.99,7054.99,6960.61,7007.8,202200],["2021-08-04",7078.59,7385.33,6842.64,7314.54,318900],["2021-08-05",7385.33,7810.04,7078.59,7810.04,2388200],["2021-08-06",8022.4,8352.73,8022.4,8352.73,586000],["2021-08-09",8683.07,8683.07,8352.73,8541.5,313600],["2021-08-10",8541.5,8565.09,7975.21,8494.31,477400],["2021-08-11",8588.69,8588.69,8352.73,8494.31,323700],["2021-08-12",8116.78,8447.12,8069.59,8069.59,282600],["2021-08-13",8211.16,8211.16,7692.07,8022.4,198600],["2021-08-16",8022.4,8565.09,7833.64,8517.9,838200],["2021-08-17",8541.5,8565.09,8305.54,8352.73,253500],["2021-08-18",8352.73,8541.5,8305.54,8494.31,339000],["2021-08-19",8494.31,9013.4,8258.35,8966.21,545900],["2021-08-20",9060.59,9107.78,8399.92,8824.64,373800],["2021-08-23",8824.64,9438.12,8494.31,9438.12,541400],["2021-08-24",10098.79,10098.79,9579.69,10051.6,1246500],["2021-08-25",10051.6,10051.6,9438.12,9579.69,381400],["2021-08-26",9485.31,9862.83,8966.21,9438.12,446700],["2021-08-27",9202.16,9438.12,9060.59,9296.55,454200],["2021-08-30",9626.88,9862.83,9296.55,9603.28,388700],["2021-08-31",9768.45,9768.45,9296.55,9343.74,413000],["2021-09-01",9343.74,9438.12,9272.95,9320.14,259900],["2021-09-06",9367.33,9957.21,9343.74,9744.86,1225400],["2021-09-07",10051.6,10051.6,9320.14,9343.74,772000],["2021-09-08",9225.76,9343.74,9107.78,9249.36,2954538],["2021-09-09",9202.16,9862.83,8966.21,9603.28,1087400],["2021-09-10",9910.02,10263.95,9697.67,10263.95,2929200],["2021-09-13",10971.81,10971.81,10948.22,10971.81,2198500],["2021-09-14",11561.69,11561.69,10853.84,10971.81,1829400],["2021-09-15",10594.29,11703.27,10381.93,11325.74,2321400],["2021-09-16",11231.36,12104.39,11231.36,12104.39,3758000],["2021-09-17",12647.08,12930.22,12269.55,12930.22,1424600],["2021-09-20",13166.17,13166.17,12316.74,12481.91,1934400],["2021-09-21",12505.51,13213.36,11892.03,13048.2,2295000],["2021-09-22",13071.79,13638.08,13071.79,13213.36,1241800],["2021-09-23",13307.75,13590.89,12458.31,12647.08,1425000],["2021-09-24",12647.08,13142.58,12269.55,12765.05,1463500],["2021-09-27",12765.05,12906.63,11892.03,11892.03,1168600],["2021-09-28",11278.55,12175.17,11066.19,12127.98,739500],["2021-09-29",12127.98,12883.03,12127.98,12741.46,784200],["2021-09-30",12765.05,13071.79,12741.46,12741.46,744900],["2021-10-01",12694.27,12694.27,12458.31,12481.91,639000],["2021-10-04",12269.55,12835.84,12269.55,12576.29,624000],["2021-10-05",12788.65,12788.65,12576.29,12741.46,571600],["2021-10-06",12930.22,13614.48,12906.63,13614.48,974800],["2021-10-07",13685.27,14440.32,13685.27,13826.84,1331700],["2021-10-08",13921.22,13921.22,13213.36,13543.7,1128000],["2021-10-11",13543.7,14062.79,13307.75,13779.65,801500],["2021-10-12",13968.41,13968.41,13543.7,13779.65,592800],["2021-10-13",13779.65,13779.65,13638.08,13685.27,501100],["2021-10-14",13685.27,14109.99,13685.27,13897.63,750600],["2021-10-15",13897.63,14109.99,13685.27,13874.03,525700],["2021-10-18",13874.03,14558.3,13874.03,14015.6,878400],["2021-10-19",13968.41,13992.01,13685.27,13779.65,540900],["2021-10-20",13779.65,14723.46,13685.27,14723.46,2104500],["2021-10-21",15242.56,15384.13,14865.03,15384.13,1170100],["2021-10-22",15384.13,16186.37,15384.13,15714.47,888700],["2021-10-25",15714.47,16162.78,15336.94,15856.04,1194900],["2021-10-26",15856.04,16280.75,15336.94,16233.56,939000],["2021-10-27",16233.56,17177.37,16233.56,17106.59,888100],["2021-10-28",17460.52,17460.52,16516.71,16917.83,753800],["2021-10-29",17130.18,17554.9,16705.47,17224.56,997600],["2021-11-01",17035.8,17366.14,16493.11,17082.99,837300],["2021-11-02",17130.18,18262.76,16752.66,18262.76,1034600],["2021-11-03",19348.14,19348.14,16988.61,16988.61,1370600],["2021-11-04",16988.61,16988.61,16044.8,16988.61,1073300],["2021-11-05",16988.61,17696.47,16988.61,17696.47,593500],["2021-11-08",17932.42,17979.61,17366.14,17908.83,796900],["2021-11-09",18026.8,18191.97,17460.52,18168.38,797600],["2021-11-10",18215.57,18262.76,17743.66,18262.76,948625],["2021-11-11",18026.8,18640.28,17838.04,18191.97,618300],["2021-11-12",18191.97,18191.97,17554.9,17814.45,569500],["2021-11-15",17814.45,17814.45,16752.66,17224.56,1368000],["2021-11-16",16752.66,16941.42,16021.2,16233.56,1089600],["2021-11-17",15714.47,16988.61,15714.47,16705.47,644400],["2021-11-18",16469.51,17767.26,16422.32,16894.23,1155100],["2021-11-19",17460.52,17460.52,15714.47,15856.04,1111600],["2021-11-22",15926.82,15926.82,14747.06,14747.06,1025600],["2021-11-23",14204.37,15761.66,14157.18,15761.66,918000],["2021-11-24",16469.51,16469.51,15808.85,15856.04,536000],["2021-11-25",15572.89,15832.44,15336.94,15431.32,848500],["2021-11-26",15620.08,15808.85,15100.99,15242.56,887600],["2021-11-29",14865.03,16304.35,14794.25,16304.35,1674010],["2021-11-30",17457.18,17457.18,17457.18,17457.18,57700],["2021-12-01",18664.91,18664.91,18664.91,18664.91,148800],["2021-12-02",19945.84,19945.84,19067.49,19213.88,2483600],["2021-12-03",19543.26,19543.26,18372.13,18372.13,695000],["2021-12-06",18335.53,18811.3,18225.74,18225.74,691700],["2021-12-07",18152.54,18298.93,16981.41,17640.17,785600],["2021-12-08",17274.19,18591.71,17274.19,18481.92,483800],["2021-12-09",18445.32,19030.89,18079.34,18884.5,473800],["2021-12-10",18664.91,18994.29,18445.32,18738.11,443800],["2021-12-13",18738.11,19726.25,18445.32,19323.67,652600],["2021-12-14",19726.25,19726.25,18738.11,18884.5,424800],["2021-12-15",18738.11,18811.3,18445.32,18518.52,432800],["2021-12-16",18518.52,18811.3,18372.13,18518.52,298600],["2021-12-17",18518.52,19030.89,18372.13,18518.52,504700],["2021-12-20",18372.13,18664.91,18298.93,18445.32,399400],["2021-12-21",18335.53,18372.13,18042.75,18042.75,455400],["2021-12-22",17932.95,18372.13,17713.37,17713.37,568000],["2021-12-23",18006.15,18152.54,17603.57,17859.76,548700],["2021-12-24",17859.76,18006.15,17420.58,17566.97,326900],["2021-12-27",17823.16,17823.16,17457.18,17566.97,213900],["2021-12-28",17640.17,17896.35,17457.18,17566.97,859700],["2021-12-29",17457.18,18774.7,17420.58,18774.7,733400],["2021-12-30",18921.1,19323.67,18445.32,18518.52,411000],["2021-12-31",18518.52,18518.52,18152.54,18298.93,272700],["2022-01-04",18445.32,19104.08,18225.74,19030.89,835100],["2022-01-05",19287.07,19726.25,19287.07,19323.67,787100],["2022-01-06",19323.67,19433.47,18994.29,19104.08,493000],["2022-01-07",19177.28,20421.61,18774.7,20421.61,1528300],["2022-01-10",21739.13,21739.13,20128.82,20128.82,998400],["2022-01-11",19982.43,21116.97,19762.85,20458.21,686200],["2022-01-12",20128.82,20458.21,19030.89,19030.89,1121400],["2022-01-13",19177.28,19543.26,17713.37,17713.37,899600],["2022-01-14",16652.03,18298.93,16652.03,18006.15,468800],["2022-01-17",18664.91,18664.91,16761.82,16761.82,510400],["2022-01-18",16981.41,16981.41,15737.08,15737.08,394300],["2022-01-19",15810.28,16835.02,15810.28,16835.02,447200],["2022-01-20",17932.95,18006.15,17457.18,18006.15,376400],["2022-01-21",18591.71,18628.31,17859.76,18225.74,350200],["2022-01-24",17566.97,17640.17,16981.41,16981.41,424800],["2022-01-25",15993.27,17347.39,15993.27,16908.21,208100],["2022-01-26",17493.78,17493.78,16578.83,16835.02,280600],["2022-01-27",16542.23,16981.41,16469.04,16652.03,196000],["2022-01-28",16103.06,16652.03,15737.08,16103.06,907200],["2022-02-07",16249.45,16542.23,16103.06,16359.24,15042409],["2022-02-08",16359.24,16359.24,16066.46,16103.06,678400],["2022-02-09",16029.86,16469.04,15956.67,16322.65,697500],["2022-02-10",16322.65,16798.42,16176.26,16469.04,1115200],["2022-02-11",16469.04,17603.57,16322.65,17603.57,2709900],["2022-02-14",17566.97,18811.3,17201.0,18262.33,2765100],["2022-02-15",18189.14,18664.91,17786.56,18262.33,1619200],["2022-02-16",18298.93,18628.31,18006.15,18335.53,2117500],["2022-02-17",18372.13,18994.29,18225.74,18591.71,1598800],["2022-02-18",18664.91,19177.28,18591.71,18811.3,2227400],["2022-02-21",18811.3,18884.5,17932.95,18006.15,3401900],["2022-02-22",17493.78,17896.35,17274.19,17713.37,2021400],["2022-02-23",18152.54,18262.33,17823.16,18006.15,916200],["2022-02-24",17859.76,18262.33,16761.82,17201.0,2385100],["2022-02-25",17566.97,18225.74,17201.0,17859.76,2092600],["2022-02-28",17859.76,18079.34,17603.57,17603.57,797000],["2022-03-01",17603.57,18152.54,17420.58,17859.76,1786900],["2022-03-02",17859.76,18006.15,17530.38,17566.97,1099600],["2022-03-03",17823.16,18518.52,17493.78,18518.52,2511000],["2022-03-04",18664.91,18921.1,18372.13,18445.32,2216100],["2022-03-07",18006.15,18445.32,17969.55,18152.54,1064000],["2022-03-08",17932.95,18664.91,17713.37,17859.76,2184500],["2022-03-09",17932.95,18189.14,16908.21,17676.77,1545800],["2022-03-10",17932.95,18884.5,17749.96,18884.5,3252800],["2022-03-11",18884.5,19396.87,18042.75,18152.54,2045600],["2022-03-14",18079.34,19030.89,17640.17,18298.93,1965800],["2022-03-15",18225.74,18957.69,18115.94,18518.52,1800100],["2022-03-16",18811.3,19396.87,18518.52,18994.29,2323900],["2022-03-17",19177.28,19982.43,19104.08,19762.85,4021800],["2022-03-18",19799.44,20275.22,19470.06,19762.85,2054500],["2022-03-21",19762.85,19982.43,19030.89,19579.86,2276100],["2022-03-22",19470.06,19470.06,18445.32,18518.52,4890500],["2022-03-23",18445.32,18921.1,18298.93,18628.31,1276700],["2022-03-24",18591.71,19689.65,18445.32,19579.86,2105000],["2022-03-25",19396.87,19616.45,19030.89,19030.89,1970300],["2022-03-28",18664.91,18884.5,17713.37,18298.93,2738600],["2022-03-29",18372.13,18664.91,18189.14,18408.72,1125600],["2022-03-30",17932.95,18591.71,17566.97,17823.16,1603700],["2022-03-31",18042.75,18152.54,17566.97,17566.97,1050000],["2022-04-01",17310.79,18518.52,17274.19,18372.13,1844700],["2022-04-04",18591.71,18664.91,18298.93,18372.13,1218800],["2022-04-05",18298.93,18591.71,18115.94,18152.54,1060800],["2022-04-06",17932.95,18298.93,17859.76,18006.15,1046100],["2022-04-07",18152.54,18225.74,17640.17,17640.17,1101700],["2022-04-08",17713.37,17932.95,17383.98,17493.78,2452700],["2022-04-12",17566.97,17932.95,16688.63,16835.02,956800],["2022-04-13",17018.01,18006.15,16725.22,17823.16,1185300],["2022-04-14",17823.16,17896.35,16944.81,17274.19,539300],["2022-04-15",17274.19,17493.78,16944.81,17018.01,690600],["2022-04-18",17164.4,17164.4,15846.87,15846.87,1333800],["2022-04-19",16322.65,16322.65,14748.94,14748.94,1027300],["2022-04-20",13760.8,14785.54,13724.2,13724.2,1722600],["2022-04-21",12772.65,13724.2,12772.65,12772.65,2735900],["2022-04-22",12772.65,13102.03,11894.31,12736.06,1636200],["2022-04-25",13065.44,13065.44,11857.71,11857.71,1049100],["2022-04-26",11272.14,12406.68,11052.55,12370.08,928400],["2022-04-27",12370.08,12809.25,12040.7,12662.86,646400],["2022-04-28",12736.06,13248.43,12589.66,12772.65,831900],["2022-04-29",12736.06,13138.63,12662.86,13138.63,586600],["2022-05-04",13175.23,13907.19,13028.84,13175.23,1170900],["2022-05-05",13248.43,13248.43,12809.25,13102.03,489400],["2022-05-06",12809.25,13102.03,12443.27,12443.27,334600],["2022-05-09",12113.89,12443.27,11601.52,11601.52,811700],["2022-05-10",10942.76,11930.9,10796.37,11930.9,835000],["2022-05-11",11930.9,12150.49,11711.32,11747.91,453100],["2022-05-12",11711.32,11894.31,10942.76,10942.76,492600],["2022-05-13",10503.59,10906.16,10210.8,10210.8,870600],["2022-05-16",9991.22,10759.77,9515.44,9515.44,613600],["2022-05-17",9515.44,10174.21,9259.26,10174.21,611200],["2022-05-18",10540.18,10649.98,10320.6,10320.6,446800],["2022-05-19",9954.62,10466.99,9954.62,10357.2,362600],["2022-05-20",10576.78,10759.77,10247.4,10503.59,543200],["2022-05-23",10686.58,10759.77,10137.61,10284.0,488800],["2022-05-24",10284.0,10393.79,10027.81,10247.4,313000],["2022-05-25",10247.4,10942.76,10247.4,10942.76,929400],["2022-05-26",11198.95,11345.34,10942.76,11052.55,775200],["2022-05-27",11052.55,11198.95,10979.36,11125.75,1235100],["2022-05-30",11272.14,11601.52,11052.55,11418.53,721000],["2022-05-31",11491.73,11564.92,11235.54,11455.13,343500],["2022-06-01",11418.53,11638.12,11272.14,11418.53,431900],["2022-06-02",11418.53,11601.52,10979.36,11125.75,517000],["2022-06-03",11125.75,11125.75,10649.98,10832.97,627700],["2022-06-06",10686.58,10942.76,10247.4,10247.4,651100],["2022-06-07",10247.4,10284.0,9625.24,9881.42,793600],["2022-06-08",10247.4,10430.39,10064.41,10320.6,596300],["2022-06-09",10320.6,10466.99,10284.0,10357.2,241800],["2022-06-10",10247.4,10430.39,9991.22,10027.81,617200],["2022-06-13",9515.44,9991.22,9332.45,9332.45,876900],["2022-06-14",8820.08,9149.47,8710.29,8710.29,1147600],["2022-06-15",8710.29,8929.88,8124.73,8124.73,808800],["2022-06-16",8161.32,8637.1,7831.94,8051.53,527000],["2022-06-17",7978.33,7978.33,7502.56,7502.56,824500],["2022-06-20",7539.16,7575.76,6982.87,6982.87,902000],["2022-06-21",6734.01,7063.39,6499.78,6499.78,892400],["2022-06-22",6507.1,6807.2,6455.86,6624.21,417700],["2022-06-23",6521.74,7078.03,6521.74,7078.03,556000],["2022-06-24",7078.03,7429.37,7078.03,7246.38,443200],["2022-06-27",7290.29,7722.15,7290.29,7722.15,611600],["2022-06-28",7722.15,8124.73,7539.16,8051.53,588500],["2022-06-29",7758.75,8014.93,7648.95,7685.55,379700],["2022-06-30",7685.55,7758.75,7290.29,7290.29,306900],["2022-07-01",7085.35,7758.75,6843.8,7612.36,523400],["2022-07-04",7612.36,7905.14,7539.16,7612.36,283100],["2022-07-05",7612.36,7612.36,7312.25,7319.57,365500],["2022-07-06",7304.93,7502.56,7173.18,7173.18,382300],["2022-07-07",7319.57,7648.95,7231.74,7648.95,2069000],["2022-07-08",7905.14,8051.53,7758.75,7905.14,315500],["2022-07-11",7905.14,7905.14,7612.36,7685.55,399600],["2022-07-12",7795.34,8197.92,7685.55,8088.13,2208500],["2022-07-13",8197.92,8380.91,8051.53,8051.53,525800],["2022-07-14",8051.53,8271.12,8051.53,8088.13,713100],["2022-07-15",8124.73,8271.12,8088.13,8124.73,530400],["2022-07-18",8234.52,8673.69,8234.52,8563.9,1045600],["2022-07-19",8563.9,8600.5,8234.52,8527.3,463200],["2022-07-20",8783.49,8783.49,8527.3,8637.1,368800],["2022-07-21",8600.5,8710.29,8417.51,8417.51,581200],["2022-07-22",8417.51,8710.29,8417.51,8563.9,564300],["2022-07-25",8490.7,8600.5,8344.31,8417.51,374700],["2022-07-26",8417.51,8600.5,8344.31,8344.31,379700],["2022-07-27",8344.31,8454.11,8234.52,8380.91,397200],["2022-07-28",8563.9,8783.49,8527.3,8637.1,573800],["2022-07-29",8746.89,9076.27,8637.1,8746.89,841300],["2022-08-01",9149.47,9149.47,8856.68,8966.48,948300],["2022-08-02",9003.07,9369.05,9003.07,9149.47,949300],["2022-08-03",9149.47,9515.44,9039.67,9405.65,882600],["2022-08-04",9661.84,9698.43,9295.86,9515.44,849800],["2022-08-05",9478.85,9515.44,9222.66,9442.25,757200],["2022-08-08",9442.25,9735.03,9369.05,9442.25,828900],["2022-08-09",9442.25,10101.01,8856.68,10101.01,3787900],["2022-08-10",10466.99,10613.38,10247.4,10393.79,1202000],["2022-08-11",10393.79,10613.38,9918.02,10027.81,1098600],["2022-08-12",9918.02,10320.6,9844.83,10101.01,918000],["2022-08-15",10247.4,10466.99,9881.42,9918.02,966300],["2022-08-16",9991.22,10137.61,9881.42,9954.62,647400],["2022-08-17",10101.01,10137.61,9918.02,9954.62,2773200],["2022-08-18",9954.62,9991.22,9735.03,9735.03,774500],["2022-08-19",9808.23,9918.02,9661.84,9698.43,603400],["2022-08-22",9735.03,9771.63,9478.85,9478.85,616900],["2022-08-23",9332.45,10137.61,8856.68,10137.61,2731800],["2022-08-24",10393.79,10466.99,10064.41,10101.01,900600],["2022-08-25",10101.01,10393.79,10027.81,10174.21,837700],["2022-08-26",10210.8,10393.79,9881.42,10064.41,832900],["2022-08-29",9735.03,9918.02,9478.85,9698.43,1989600],["2022-08-30",9918.02,10210.8,9698.43,9808.23,755700],["2022-08-31",9661.84,9991.22,9661.84,9881.42,1238700],["2022-09-05",9881.42,9991.22,9735.03,9881.42,397500],["2022-09-06",9881.42,10284.0,9808.23,10064.41,712000],["2022-09-07",10174.21,10540.18,10027.81,10027.81,2048200],["2022-09-08",10210.8,10247.4,9844.83,9844.83,640600],["2022-09-09",9844.83,10027.81,9259.26,9881.42,940600],["2022-09-12",9918.02,9954.62,9735.03,9844.83,411800],["2022-09-13",9844.83,10027.81,9735.03,9881.42,569400],["2022-09-14",9661.84,10210.8,9588.64,10101.01,1298900],["2022-09-15",10210.8,10576.78,10210.8,10393.79,1594000],["2022-09-16",10320.6,10796.37,10284.0,10430.39,1481200],["2022-09-19",10320.6,10430.39,9735.03,9735.03,1319400],["2022-09-20",9954.62,9991.22,9369.05,9698.43,982200],["2022-09-21",9661.84,9918.02,9625.24,9735.03,572700],["2022-09-22",9661.84,10027.81,9552.04,9991.22,482700],["2022-09-23",9991.22,10466.99,9661.84,9954.62,942100],["2022-09-26",9698.43,9954.62,9295.86,9442.25,925500],["2022-09-27",9698.43,9698.43,9295.86,9295.86,407600],["2022-09-28",9112.87,9369.05,8673.69,8673.69,1310800],["2022-09-29",8856.68,8929.88,8088.13,8088.13,872000],["2022-09-30",7685.55,8197.92,7539.16,8197.92,854600],["2022-10-03",8124.73,8161.32,7648.95,7648.95,506000],["2022-10-04",7722.15,7722.15,7173.18,7246.38,346500],["2022-10-05",7392.77,7722.15,7392.77,7722.15,492800],["2022-10-06",7831.94,7831.94,7217.1,7217.1,369500],["2022-10-07",6770.6,7239.06,6712.05,6712.05,840400],["2022-10-10",6331.43,6880.4,6331.43,6712.05,408700],["2022-10-11",6712.05,6873.08,6243.6,6243.6,497800],["2022-10-12",6221.64,6675.45,6207.0,6441.22,320800],["2022-10-13",6514.42,6514.42,6331.43,6426.58,249600],["2022-10-14",6719.37,6726.69,6499.78,6507.1,367300],["2022-10-17",6514.42,6514.42,6272.87,6426.58,342600],["2022-10-18",6485.14,6734.01,6485.14,6587.62,506300],["2022-10-19",6587.62,6829.16,6551.02,6565.66,267100],["2022-10-20",6565.66,6565.66,6382.67,6382.67,199400],["2022-10-21",6477.82,6477.82,5936.17,5936.17,603000],["2022-10-24",5943.49,5943.49,5526.28,5526.28,342800],["2022-10-25",5482.36,5526.28,5145.66,5145.66,788200],["2022-10-26",5196.9,5196.9,4787.0,4787.0,594000],["2022-10-27",4501.54,5116.38,4501.54,5116.38,620800],["2022-10-28",5211.54,5314.01,5116.38,5123.7,509100],["2022-10-31",5189.58,5196.9,4765.04,4765.04,806400],["2022-11-01",4757.72,5013.91,4728.44,4728.44,493600],["2022-11-02",4735.76,4904.11,4728.44,4787.0,408300],["2022-11-03",4721.12,4889.47,4721.12,4882.15,349400],["2022-11-04",4867.52,4867.52,4545.45,4545.45,602300],["2022-11-07",4252.67,4391.74,4230.71,4230.71,618600],["2022-11-08",3989.17,4238.03,3937.93,3974.53,604400],["2022-11-09",4025.76,4150.2,3740.3,3740.3,340800],["2022-11-10",3740.3,3769.58,3484.12,3484.12,502600],["2022-11-11",3484.12,3520.71,3242.57,3242.57,927800],["2022-11-14",3022.98,3184.01,3015.66,3015.66,434100],["2022-11-15",2810.72,2869.27,2810.72,2810.72,1225700],["2022-11-16",2620.41,3001.02,2620.41,3001.02,1106600],["2022-11-17",3191.33,3205.97,3037.62,3205.97,822500],["2022-11-18",3249.89,3410.92,3081.54,3410.92,799500],["2022-11-21",3645.15,3645.15,3593.91,3645.15,645600],["2022-11-22",3894.01,3894.01,3813.5,3886.69,1709000],["2022-11-23",3989.17,4142.88,3820.82,4025.76,1091300],["2022-11-24",4018.45,4091.64,3806.18,3952.57,492700],["2022-11-25",3974.53,4223.39,3974.53,4216.07,493000],["2022-11-28",4464.94,4508.86,4464.94,4508.86,1356300],["2022-11-29",4794.32,4808.96,4245.35,4794.32,1244800],["2022-11-30",4830.92,4977.31,4545.45,4969.99,844200],["2022-12-01",5087.1,5314.01,4969.99,5270.09,1414500],["2022-12-02",5050.51,5314.01,5013.91,5270.09,799800],["2022-12-05",5350.61,5460.4,5123.7,5204.22,914700],["2022-12-06",5160.3,5160.3,4845.56,4845.56,1146500],["2022-12-07",4574.73,4867.52,4508.86,4508.86,868000],["2022-12-08",4516.18,4823.6,4516.18,4699.17,654200],["2022-12-09",4618.65,4940.71,4538.13,4713.8,560000],["2022-12-12",4977.31,4977.31,4538.13,4538.13,492000],["2022-12-13",4574.73,4618.65,4501.54,4618.65,421200],["2022-12-14",4706.49,4830.92,4699.17,4706.49,312100],["2022-12-15",4816.28,4816.28,4611.33,4691.85,280900],["2022-12-16",4691.85,4962.67,4625.97,4962.67,847100],["2022-12-19",5123.7,5196.9,4977.31,4977.31,804100],["2022-12-20",4977.31,4977.31,4633.29,4640.61,918900],["2022-12-21",4801.64,4830.92,4318.55,4325.87,767500],["2022-12-22",4362.47,4464.94,4172.16,4406.38,450900],["2022-12-23",4442.98,4538.13,4259.99,4428.34,284500],["2022-12-26",4435.66,4435.66,4120.92,4120.92,415300],["2022-12-27",4113.6,4281.95,4025.76,4281.95,250600],["2022-12-28",4245.35,4318.55,4172.16,4281.95,150600],["2022-12-29",4245.35,4384.42,4245.35,4252.67,211300],["2022-12-30",4259.99,4281.95,4194.12,4194.12,158100],["2023-01-03",4391.74,4486.9,4303.91,4486.9,545500],["2023-01-04",4721.12,4721.12,4516.18,4611.33,369500],["2023-01-05",4772.36,4772.36,4516.18,4611.33,202100],["2023-01-06",4611.33,4611.33,4479.58,4486.9,453900],["2023-01-09",4486.9,4538.13,4391.74,4399.06,255900],["2023-01-10",4538.13,4604.01,4362.47,4545.45,258500],["2023-01-11",4633.29,4669.89,4545.45,4611.33,398800],["2023-01-12",4611.33,4633.29,4545.45,4604.01,153300],["2023-01-13",4604.01,4677.21,4538.13,4560.09,262600],["2023-01-16",4538.13,4574.73,4486.9,4560.09,230900],["2023-01-17",4611.33,4874.84,4582.05,4874.84,989100],["2023-01-18",5189.58,5196.9,5094.42,5196.9,1240500],["2023-01-19",5262.77,5343.29,5160.3,5174.94,742700],["2023-01-27",5379.89,5379.89,5196.9,5233.49,365200],["2023-01-30",5240.81,5416.48,5211.54,5233.49,773700],["2023-01-31",5204.22,5218.86,5057.82,5204.22,924300],["2023-02-01",5196.9,5379.89,4977.31,4977.31,1336800],["2023-02-02",4984.63,5116.38,4969.99,4984.63,693200],["2023-02-03",4984.63,5123.7,4962.67,4977.31,383900],["2023-02-06",4904.11,5123.7,4830.92,5035.87,218000],["2023-02-07",5123.7,5123.7,4882.15,4889.47,493000],["2023-02-08",4889.47,4933.39,4721.12,4933.39,345800],["2023-02-09",4918.75,4933.39,4874.84,4882.15,215700],["2023-02-10",4874.84,4977.31,4743.08,4757.72,366800],["2023-02-13",4684.53,4684.53,4428.34,4428.34,712400],["2023-02-14",4428.34,4428.34,4281.95,4391.74,283600],["2023-02-15",4391.74,4538.13,4274.63,4479.58,267100],["2023-02-16",4501.54,4552.77,4457.62,4479.58,321700],["2023-02-17",4486.9,4574.73,4479.58,4530.82,259600],["2023-02-20",4574.73,4765.04,4567.41,4706.49,537400],["2023-02-21",4757.72,4838.24,4625.97,4625.97,555800],["2023-02-22",4538.13,4618.65,4508.86,4508.86,490400],["2023-02-23",4530.82,4530.82,4245.35,4530.82,537900],["2023-02-24",4464.94,4530.82,4245.35,4245.35,545900],["2023-02-27",4252.67,4391.74,4245.35,4267.31,355500],["2023-02-28",4318.55,4391.74,4267.31,4289.27,157100],["2023-03-01",4245.35,4442.98,4245.35,4421.02,277200],["2023-03-02",4421.02,4486.9,4421.02,4464.94,176600],["2023-03-03",4501.54,4501.54,4435.66,4435.66,227000],["2023-03-06",4457.62,4552.77,4377.1,4435.66,411200],["2023-03-07",4442.98,4457.62,4289.27,4413.7,117000],["2023-03-08",4391.74,4428.34,4296.59,4428.34,203600],["2023-03-09",4494.22,4494.22,4399.06,4421.02,121300],["2023-03-10",4391.74,4450.3,4369.78,4384.42,258600],["2023-03-13",4377.1,4391.74,4245.35,4355.15,93800],["2023-03-14",4355.15,4391.74,4259.99,4391.74,245700],["2023-03-15",4464.94,4479.58,4391.74,4442.98,395700],["2023-03-16",4384.42,4428.34,4318.55,4391.74,146900],["2023-03-17",4391.74,4435.66,4318.55,4325.87,158800],["2023-03-20",4325.87,4325.87,4230.71,4252.67,247000],["2023-03-21",4267.31,4267.31,4238.03,4252.67,215800],["2023-03-22",4296.59,4340.51,4172.16,4252.67,121400],["2023-03-23",4252.67,4252.67,4201.43,4223.39,163700],["2023-03-24",4252.67,4259.99,4172.16,4230.71,193800],["2023-03-27",4194.12,4274.63,4194.12,4245.35,240300],["2023-03-28",4274.63,4296.59,4245.35,4259.99,229500],["2023-03-29",4311.23,4311.23,4245.35,4252.67,82400],["2023-03-30",4281.95,4311.23,4245.35,4245.35,204900],["2023-03-31",4245.35,4259.99,4194.12,4194.12,152800],["2023-04-03",4259.99,4464.94,4238.03,4391.74,396000],["2023-04-04",4472.26,4677.21,4472.26,4647.93,756600],["2023-04-05",4765.04,4969.99,4647.93,4969.99,1556800],["2023-04-06",5160.3,5314.01,5160.3,5270.09,2888500],["2023-04-07",5270.09,5636.07,5270.09,5636.07,3107300],["2023-04-10",5994.73,5994.73,5489.68,5716.59,1530100],["2023-04-11",5738.54,5972.77,5577.51,5965.45,998000],["2023-04-12",6075.25,6258.23,6002.05,6163.08,1024600],["2023-04-13",6207.0,6207.0,5855.66,5855.66,1120400],["2023-04-14",5855.66,6038.65,5562.88,5562.88,1007800],["2023-04-17",5599.47,5665.35,5453.08,5614.11,635900],["2023-04-18",5614.11,5767.82,5489.68,5731.23,576100],["2023-04-19",5855.66,5855.66,5562.88,5621.43,433200],["2023-04-20",5621.43,5694.63,5562.88,5672.67,353000],["2023-04-21",5709.27,5709.27,5533.6,5636.07,569800],["2023-04-24",5636.07,6024.01,5489.68,6024.01,1553000],["2023-04-25",6346.07,6397.31,6024.01,6024.01,1181700],["2023-04-26",6075.25,6338.75,6024.01,6221.64,7644100],["2023-04-27",6294.83,6368.03,6119.16,6287.51,2863209],["2023-04-28",6294.83,6353.39,6002.05,6221.64,963800],["2023-05-04",6148.44,6499.78,6148.44,6477.82,997300],["2023-05-05",6514.42,6660.81,6368.03,6580.3,644900],["2023-05-08",6587.62,6726.69,6448.54,6580.3,744200],["2023-05-09",6580.3,6653.49,6441.22,6455.86,452100],["2023-05-10",6441.22,6587.62,6368.03,6587.62,697400],["2023-05-11",6587.62,6587.62,6404.63,6433.9,936100],["2023-05-12",6580.3,6799.88,6441.22,6719.37,1357000],["2023-05-15",6777.92,6946.27,6777.92,6880.4,1571400],["2023-05-16",6880.4,6946.27,6821.84,6938.95,1257300],["2023-05-17",6931.64,6931.64,6697.41,6880.4,1029300],["2023-05-18",6865.76,6865.76,6719.37,6734.01,942800],["2023-05-19",6807.2,6807.2,6477.82,6543.7,824200],["2023-05-22",6572.98,6807.2,6572.98,6807.2,574900],["2023-05-23",6807.2,6938.95,6785.24,6807.2,560400],["2023-05-24",6953.59,6953.59,6814.52,6843.8,795300],["2023-05-25",6843.8,7063.39,6843.8,7012.15,2800300],["2023-05-26",6975.55,7012.15,6726.69,6734.01,4245200],["2023-05-29",7011.78,7053.87,6734.01,7053.87,6010500],["2023-05-30",7188.55,7188.55,6927.61,7053.87,2050400],["2023-05-31",7053.87,7314.81,6885.52,7062.29,11850300],["2023-06-01",7087.54,7306.4,7062.29,7239.06,3510300],["2023-06-02",7323.23,7323.23,7070.71,7163.3,3279000],["2023-06-05",7171.72,7365.32,7112.79,7171.72,3425100],["2023-06-06",7297.98,7407.41,7264.31,7365.32,3225800],["2023-06-07",7609.43,7878.79,7584.18,7878.79,3459900],["2023-06-08",8249.16,8417.51,8122.9,8417.51,21942300],["2023-06-09",8585.86,8838.38,8333.33,8838.38,8662500],["2023-06-12",9090.91,9090.91,8712.12,9048.82,3169600],["2023-06-13",8964.65,9006.73,8459.6,8543.77,7284900],["2023-06-14",8880.47,8880.47,8249.16,8249.16,4680600],["2023-06-15",8240.74,8417.51,7962.96,8223.91,2783000],["2023-06-16",8333.33,8501.68,7912.46,7912.46,5531400],["2023-06-19",7912.46,8072.39,7752.53,7752.53,2988000],["2023-06-20",7760.94,7937.71,7735.69,7912.46,3579800],["2023-06-21",7979.8,8148.15,7870.37,8148.15,2316600],["2023-06-22",8164.98,8627.95,8164.98,8543.77,8164500],["2023-06-23",8670.03,8796.3,8190.24,8543.77,6990800],["2023-06-26",8257.58,8627.95,7988.22,7988.22,7542800],["2023-06-27",8080.81,8207.07,7996.63,8072.39,2434800],["2023-06-28",8055.56,8080.81,7710.44,7735.69,4965500],["2023-06-29",7592.59,7718.86,7340.07,7340.07,4371500],["2023-06-30",7407.41,7550.51,7340.07,7483.16,1731900],["2023-07-03",7491.58,7710.44,7491.58,7685.19,1888000],["2023-07-04",7777.78,7803.03,7584.18,7643.1,3830500],["2023-07-05",7668.35,7760.94,7575.76,7643.1,1991300],["2023-07-06",7601.01,7659.93,7365.32,7474.75,2753400],["2023-07-07",7415.82,7466.33,7314.81,7356.9,1924300],["2023-07-10",7441.08,7533.67,7365.32,7441.08,3717600],["2023-07-11",7533.67,7870.37,7525.25,7811.45,5862600],["2023-07-12",7878.79,7878.79,7575.76,7685.19,2695000],["2023-07-13",7744.11,7828.28,7693.6,7710.44,2652400],["2023-07-14",7727.27,7811.45,7668.35,7735.69,3835100],["2023-07-17",7803.03,8080.81,7769.36,7988.22,5039400],["2023-07-18",8038.72,8038.72,7836.7,7836.7,2285300],["2023-07-19",7828.28,7904.04,7659.93,7659.93,3393300],["2023-07-20",7659.93,7811.45,7634.68,7769.36,1950800],["2023-07-21",7819.87,7887.21,7718.86,7760.94,2900200],["2023-07-24",7836.7,8139.73,7828.28,8131.31,6604000],["2023-07-25",8207.07,8207.07,7912.46,7937.71,4239000],["2023-07-26",7996.63,8047.14,7887.21,7996.63,3002500],["2023-07-27",8106.06,8333.33,7912.46,8223.91,8752300],["2023-07-28",8223.91,8333.33,8097.64,8122.9,4981100],["2023-07-31",8080.81,8265.99,8013.47,8139.73,5911800],["2023-08-01",8198.65,8207.07,7659.93,7659.93,6145200],["2023-08-02",7702.02,8055.56,7685.19,7996.63,4907500],["2023-08-03",8013.47,8207.07,7878.79,7946.13,4393000],["2023-08-04",7988.22,8190.24,7895.62,8173.4,7870600],["2023-08-07",8249.16,8333.33,8122.9,8164.98,6662400],["2023-08-08",8173.4,8316.5,8164.98,8223.91,7273100],["2023-08-09",8240.74,8670.03,8164.98,8501.68,10495700],["2023-08-10",8585.86,8627.95,8249.16,8265.99,6613100],["2023-08-11",8282.83,8282.83,7828.28,8055.56,6233400],["2023-08-14",8249.16,8543.77,8055.56,8308.08,7374000],["2023-08-15",8358.59,8367.0,8164.98,8190.24,3286300],["2023-08-16",8190.24,8240.74,8114.48,8240.74,2672800],["2023-08-17",8316.5,8392.26,8164.98,8164.98,3793500],["2023-08-18",8097.64,8122.9,7601.01,7601.01,8983800],["2023-08-21",7592.59,7617.85,7095.96,7095.96,4651200],["2023-08-22",7222.22,7449.49,6868.69,7449.49,3799300],["2023-08-23",7575.76,7659.93,7390.57,7441.08,3345400],["2023-08-24",7491.58,7643.1,7390.57,7643.1,2249800],["2023-08-25",7601.01,7643.1,7457.91,7474.75,2678700],["2023-08-28",7575.76,7819.87,7457.91,7819.87,3934400],["2023-08-29",7878.79,7878.79,7668.35,7718.86,2626900],["2023-08-30",7718.86,7735.69,7659.93,7685.19,2311400],["2023-08-31",7702.02,7828.28,7693.6,7760.94,3015100],["2023-09-05",7828.28,7870.37,7752.53,7769.36,1678400],["2023-09-06",7777.78,7828.28,7659.93,7828.28,3293200],["2023-09-07",8080.81,8139.73,7878.79,7920.88,5650400],["2023-09-08",7971.38,7971.38,7853.54,7853.54,2034100],["2023-09-11",7912.46,7971.38,7575.76,7575.76,3571400],["2023-09-12",7575.76,7828.28,7424.24,7828.28,1806700],["2023-09-13",7904.04,7912.46,7702.02,7702.02,4634400],["2023-09-14",7744.11,7769.36,7584.18,7584.18,2274600],["2023-09-15",7584.18,7685.19,7474.75,7483.16,2065400],["2023-09-18",7533.67,7533.67,7373.74,7373.74,1730600],["2023-09-19",7373.74,7474.75,7222.22,7297.98,1390400],["2023-09-20",7281.14,7449.49,7281.14,7424.24,1028100],["2023-09-21",7441.08,7718.86,7407.41,7483.16,1829900],["2023-09-22",7415.82,7432.66,7028.62,7070.71,2262900],["2023-09-25",6952.86,7146.46,6641.41,6641.41,2521200],["2023-09-26",6481.48,6734.01,6397.31,6557.24,1767100],["2023-09-27",6557.24,6986.53,6473.06,6986.53,2126000],["2023-09-28",7196.97,7196.97,6700.34,6742.42,1604000],["2023-09-29",6902.36,6902.36,6734.01,6734.01,728100],["2023-10-02",6893.94,6893.94,6776.09,6784.51,407100],["2023-10-03",6734.01,6818.18,6456.23,6481.48,1555800],["2023-10-04",6313.13,6691.92,6313.13,6616.16,655100],["2023-10-05",6649.83,6734.01,6313.13,6346.8,1105200],["2023-10-06",6346.8,6473.06,6203.7,6355.22,1093600],["2023-10-09",6397.31,6481.48,6338.38,6397.31,592700],["2023-10-10",6506.73,6818.18,6473.06,6818.18,1581200],["2023-10-11",6734.01,6734.01,6531.99,6683.5,1109900],["2023-10-12",6734.01,6784.51,6633.0,6641.41,796900],["2023-10-13",6565.66,6691.92,6523.57,6641.41,625100],["2023-10-16",6683.5,6683.5,6498.32,6582.49,650400],["2023-10-17",6565.66,6633.0,6481.48,6481.48,553200],["2023-10-18",6523.57,6523.57,6060.61,6060.61,1186700],["2023-10-19",6069.02,6195.29,5723.91,5993.27,1527000],["2023-10-20",5774.41,6313.13,5740.74,6313.13,1122000],["2023-10-23",6313.13,6363.64,6195.29,6195.29,411400],["2023-10-24",6237.37,6279.46,6178.45,6254.21,313300],["2023-10-25",6254.21,6388.89,6254.21,6313.13,442800],["2023-10-26",6102.69,6228.96,5875.42,5875.42,2280700],["2023-10-27",5892.26,5976.43,5488.22,5976.43,689900],["2023-10-30",5639.73,5968.01,5622.9,5681.82,1218100],["2023-10-31",5681.82,5808.08,5286.2,5286.2,883900],["2023-11-01",5370.37,5370.37,5168.35,5286.2,815400],["2023-11-02",5454.55,5648.15,5361.95,5648.15,1851300],["2023-11-03",5698.65,5808.08,5555.56,5656.57,1391000],["2023-11-06",5707.07,5808.08,5513.47,5580.81,2074400],["2023-11-07",5563.97,5723.91,5521.89,5723.91,1031700],["2023-11-08",5639.73,6026.94,5521.89,6026.94,3118400],["2023-11-09",6026.94,6203.7,5984.85,6186.87,1805300],["2023-11-10",6119.53,6313.13,6018.52,6026.94,1886000],["2023-11-13",6026.94,6060.61,5850.17,5867.0,1263600],["2023-11-14",5925.93,5984.85,5732.32,5816.5,1958500],["2023-11-15",6018.52,6018.52,5867.0,5892.26,1649600],["2023-11-16",5892.26,5976.43,5892.26,5968.01,833700],["2023-11-17",5993.27,6161.62,5909.09,5934.34,2819800],["2023-11-20",5892.26,5968.01,5808.08,5951.18,1054100],["2023-11-21",6018.52,6043.77,5925.93,5976.43,788700],["2023-11-22",6018.52,6077.44,5976.43,6069.02,1574800],["2023-11-23",6161.62,6313.13,6018.52,6018.52,2225000],["2023-11-24",6043.77,6043.77,5765.99,5976.43,1922600],["2023-11-27",6018.52,6018.52,5774.41,5774.41,873500],["2023-11-28",5740.74,5791.25,5622.9,5791.25,1149800],["2023-11-29",5808.08,5841.75,5782.83,5808.08,574300],["2023-11-30",5867.0,5968.01,5808.08,5808.08,1254300],["2023-12-01",5858.59,5892.26,5774.41,5791.25,481800],["2023-12-04",5850.17,6170.03,5850.17,6136.36,2098400],["2023-12-05",6069.02,6296.3,6069.02,6144.78,1419700],["2023-12-06",6153.2,6397.31,6153.2,6372.05,2147600],["2023-12-07",6430.98,6548.82,6212.12,6372.05,2005600],["2023-12-08",6372.05,6430.98,6186.87,6186.87,1463100],["2023-12-11",6313.13,6313.13,6127.95,6144.78,1126900],["2023-12-12",6144.78,6220.54,6127.95,6153.2,695300],["2023-12-13",6153.2,6212.12,5993.27,5993.27,1569100],["2023-12-14",6077.44,6102.69,5976.43,6001.68,738900],["2023-12-15",6001.68,6060.61,5959.6,6010.1,514700],["2023-12-18",6060.61,6060.61,5900.67,5900.67,602500],["2023-12-19",5900.67,6010.1,5867.0,5951.18,976200],["2023-12-20",5925.93,5976.43,5925.93,5959.6,310000],["2023-12-21",5900.67,5968.01,5892.26,5925.93,377100],["2023-12-22",5934.34,5968.01,5900.67,5900.67,788500],["2023-12-25",5900.67,6052.19,5900.67,6035.35,524700],["2023-12-26",6035.35,6077.44,6018.52,6018.52,495900],["2023-12-27",6018.52,6043.77,5925.93,5925.93,626800],["2023-12-28",5925.93,5968.01,5909.09,5934.34,611900],["2023-12-29",5934.34,6018.52,5934.34,5993.27,642600],["2024-01-02",6010.1,6077.44,5757.58,5799.66,2433200],["2024-01-03",5799.66,5892.26,5799.66,5883.84,694100],["2024-01-04",5909.09,5959.6,5875.42,5900.67,1306100],["2024-01-05",5900.67,5917.51,5799.66,5892.26,1404300],["2024-01-08",5976.43,6220.54,5909.09,6212.12,3430300],["2024-01-09",6271.04,6523.57,6161.62,6523.57,5794200],["2024-01-10",6633.0,6818.18,6473.06,6818.18,6130400],["2024-01-11",6784.51,6818.18,6523.57,6599.33,3306800],["2024-01-12",6464.65,6599.33,6313.13,6397.31,2349600],["2024-01-15",6414.14,6523.57,6228.96,6228.96,1330300],["2024-01-16",6161.62,6304.71,6161.62,6237.37,824700],["2024-01-17",6237.37,6473.06,6237.37,6321.55,2841700],["2024-01-18",6355.22,6388.89,6245.79,6388.89,1135000],["2024-01-19",6456.23,6691.92,6422.56,6616.16,6096300],["2024-01-22",6986.53,6986.53,6464.65,6607.74,4478700],["2024-01-23",6616.16,6616.16,6355.22,6355.22,2542000],["2024-01-24",6355.22,6481.48,6355.22,6481.48,887400],["2024-01-25",6405.72,6498.32,6405.72,6414.14,755200],["2024-01-26",6422.56,6473.06,6414.14,6430.98,874100],["2024-01-29",6414.14,6439.39,6296.3,6313.13,1636800],["2024-01-30",6313.13,6649.83,6279.46,6649.83,2317700],["2024-01-31",6565.66,6565.66,6313.13,6313.13,2090400],["2024-02-01",6313.13,6355.22,6279.46,6313.13,1002700],["2024-02-02",6313.13,6329.97,6102.69,6102.69,1677300],["2024-02-05",6060.61,6178.45,6043.77,6077.44,1396400],["2024-02-06",6094.28,6144.78,6077.44,6102.69,531500],["2024-02-07",6102.69,6338.38,6102.69,6321.55,1107200],["2024-02-15",6338.38,6498.32,6296.3,6473.06,1862800],["2024-02-16",6473.06,6607.74,6380.47,6590.91,3318700],["2024-02-19",6565.66,6734.01,6498.32,6734.01,3410500],["2024-02-20",6868.69,7028.62,6574.07,6986.53,7289900],["2024-02-21",6919.19,7053.87,6843.43,7053.87,3034600],["2024-02-22",6986.53,7070.71,6910.77,6919.19,1764300],["2024-02-23",6902.36,6986.53,6742.42,6986.53,3334400],["2024-02-26",6994.95,7340.07,6902.36,7340.07,6572500],["2024-02-27",7365.32,7398.99,7028.62,7154.88,4126400],["2024-02-28",7112.79,7634.68,7079.12,7634.68,6417800],["2024-02-29",7744.11,7912.46,7382.15,7744.11,8057800],["2024-03-01",7727.27,7727.27,7474.75,7533.67,2727600],["2024-03-04",7558.92,7617.85,7331.65,7331.65,4631000],["2024-03-05",7407.41,7617.85,7112.79,7617.85,4071500],["2024-03-06",7617.85,7617.85,7154.88,7491.58,5451400],["2024-03-07",7407.41,7407.41,7062.29,7070.71,7405600],["2024-03-08",7112.79,7112.79,6936.03,6961.28,5430200],["2024-03-11",6961.28,7062.29,6860.27,6860.27,3015900],["2024-03-12",6868.69,7053.87,6717.17,7053.87,3837700],["2024-03-13",6952.86,6986.53,6759.26,6759.26,8157200],["2024-03-14",6818.18,6944.44,6759.26,6776.09,2835200],["2024-03-15",6818.18,6902.36,6750.84,6767.68,1770300],["2024-03-18",6776.09,6835.02,6346.8,6481.48,4307700],["2024-03-19",6481.48,6893.94,6439.39,6574.07,1959900],["2024-03-20",6599.33,6767.68,6582.49,6666.67,1043300],["2024-03-21",6801.35,6801.35,6658.25,6700.34,1373200],["2024-03-22",6734.01,6860.27,6649.83,6675.08,2056400],["2024-03-25",6691.92,6767.68,6565.66,6565.66,1610700],["2024-03-26",6590.91,6658.25,6582.49,6616.16,979600],["2024-03-27",6641.41,6801.35,6633.0,6742.42,1635800],["2024-03-28",6784.51,6818.18,6649.83,6691.92,1055400],["2024-03-29",6725.59,6734.01,6624.58,6641.41,921300],["2024-04-01",6641.41,6641.41,6557.24,6582.49,1589500],["2024-04-02",6582.49,6717.17,6548.82,6666.67,970700],["2024-04-03",6691.92,6708.75,6548.82,6599.33,1526100],["2024-04-04",6565.66,6607.74,6506.73,6523.57,1274600],["2024-04-05",6523.57,6523.57,6422.56,6439.39,1007300],["2024-04-08",6397.31,6439.39,6321.55,6321.55,962000],["2024-04-09",6321.55,6355.22,6212.12,6313.13,1184700],["2024-04-10",6321.55,6388.89,6313.13,6313.13,735500],["2024-04-11",6237.37,6304.71,6203.7,6237.37,922100],["2024-04-12",6279.46,6313.13,6228.96,6254.21,519300],["2024-04-15",6203.7,6254.21,5816.5,5816.5,1972500],["2024-04-16",5808.08,5824.92,5446.13,5555.56,1745400],["2024-04-17",5639.73,5673.4,5471.38,5479.8,822200],["2024-04-19",5606.06,5757.58,5479.8,5580.81,1584100],["2024-04-22",5656.57,5765.99,5631.31,5681.82,755900],["2024-04-23",5631.31,5707.07,5471.38,5597.64,724700],["2024-04-24",5673.4,5749.16,5597.64,5707.07,732400],["2024-04-25",5723.91,5723.91,5606.06,5622.9,420600],["2024-04-26",5597.64,5664.98,5580.81,5606.06,438100],["2024-05-02",5614.48,5841.75,5580.81,5816.5,1020200],["2024-05-03",5824.92,5892.26,5774.41,5774.41,659500],["2024-05-06",5782.83,5993.27,5774.41,5951.18,755300],["2024-05-07",5993.27,5993.27,5850.17,5875.42,621000],["2024-05-08",5875.42,6060.61,5791.25,5968.01,1079200],["2024-05-09",6018.52,6144.78,5984.85,6018.52,824900],["2024-05-10",6018.52,6094.28,5917.51,5942.76,719200],["2024-05-13",5951.18,6060.61,5917.51,5917.51,768900],["2024-05-14",6018.52,6026.94,5951.18,5959.6,507200],["2024-05-15",6001.68,6127.95,6001.68,6043.77,1384700],["2024-05-16",6102.69,6170.03,6052.19,6085.86,869000],["2024-05-17",6136.36,6144.78,6060.61,6102.69,1192400],["2024-05-20",6272.73,6345.45,6227.27,6309.09,1162900],["2024-05-21",6318.18,6318.18,6181.82,6272.73,861100],["2024-05-22",6281.82,6345.45,6209.09,6227.27,821700],["2024-05-23",6245.45,6245.45,6000.0,6181.82,673600],["2024-05-24",6118.18,6227.27,6000.0,6000.0,1348300],["2024-05-27",6018.18,6045.45,5990.91,6045.45,530500],["2024-05-28",6045.45,6154.55,6045.45,6109.09,565600],["2024-05-29",6136.36,6536.36,6127.27,6536.36,4328100],["2024-05-30",6536.36,6809.09,6509.09,6654.55,2425800],["2024-05-31",6727.27,6727.27,6454.55,6500.0,1449500],["2024-06-03",6527.27,6590.91,6409.09,6436.36,1706700],["2024-06-04",6436.36,6472.73,6381.82,6381.82,1101200],["2024-06-05",6400.0,6727.27,6381.82,6563.64,2264700],["2024-06-06",6563.64,6636.36,6436.36,6463.64,779100],["2024-06-07",6518.18,6518.18,6327.27,6418.18,675200],["2024-06-10",6418.18,6536.36,6390.91,6454.55,880400],["2024-06-11",6454.55,6481.82,6327.27,6390.91,1201300],["2024-06-12",6409.09,6409.09,6345.45,6400.0,808300],["2024-06-13",6436.36,6436.36,6354.55,6354.55,679300],["2024-06-14",6372.73,6454.55,6290.91,6290.91,1208600],["2024-06-17",6363.64,6409.09,6254.55,6263.64,1189100],["2024-06-18",6272.73,6318.18,6218.18,6263.64,792400],["2024-06-19",6263.64,6300.0,6209.09,6209.09,902900],["2024-06-20",6227.27,6227.27,6100.0,6127.27,817800],["2024-06-21",6127.27,6181.82,6090.91,6109.09,526000],["2024-06-24",6163.64,6227.27,5872.73,5872.73,1285000],["2024-06-25",5945.45,5981.82,5900.0,5918.18,620000],["2024-06-26",5927.27,5981.82,5909.09,5936.36,438300],["2024-06-27",6045.45,6118.18,5981.82,6100.0,821400],["2024-06-28",6172.73,6172.73,5927.27,5936.36,403300],["2024-07-01",6036.36,6118.18,6000.0,6081.82,625200],["2024-07-02",6136.36,6136.36,5972.73,6036.36,667800],["2024-07-03",6090.91,6254.55,6027.27,6209.09,884400],["2024-07-04",6263.64,6318.18,6200.0,6200.0,675600],["2024-07-05",6218.18,6236.36,6136.36,6136.36,655300],["2024-07-08",6320.0,6320.0,6050.0,6100.0,840400],["2024-07-09",6110.0,6210.0,6100.0,6210.0,669100],["2024-07-10",6220.0,6250.0,6100.0,6140.0,481800],["2024-07-11",6150.0,6200.0,6120.0,6140.0,404600],["2024-07-12",6150.0,6160.0,6090.0,6130.0,438900],["2024-07-15",6140.0,6180.0,6080.0,6080.0,528300],["2024-07-16",6090.0,6150.0,6040.0,6050.0,650300],["2024-07-17",6050.0,6100.0,5800.0,5930.0,1000100],["2024-07-18",6000.0,6000.0,5800.0,5900.0,473300],["2024-07-19",5900.0,5960.0,5750.0,5800.0,1037800],["2024-07-22",5800.0,5880.0,5500.0,5690.0,511000],["2024-07-23",5700.0,5700.0,5570.0,5570.0,419300],["2024-07-24",5570.0,5690.0,5480.0,5650.0,766500],["2024-07-25",5560.0,5640.0,5500.0,5540.0,626700],["2024-07-26",5550.0,5610.0,5540.0,5600.0,220900],["2024-07-29",5640.0,5670.0,5560.0,5580.0,368200],["2024-07-30",5580.0,5600.0,5520.0,5530.0,519900],["2024-07-31",5560.0,5600.0,5530.0,5530.0,422800],["2024-08-01",5530.0,5550.0,5250.0,5390.0,561200],["2024-08-02",5560.0,5560.0,5250.0,5370.0,271800],["2024-08-05",5300.0,5350.0,5000.0,5000.0,964100],["2024-08-06",5000.0,5080.0,4850.0,5000.0,843100],["2024-08-07",5080.0,5080.0,4980.0,5030.0,218400],["2024-08-08",5020.0,5200.0,4960.0,5100.0,489800],["2024-08-09",5100.0,5200.0,5090.0,5110.0,349800],["2024-08-12",5110.0,5170.0,5090.0,5120.0,268900],["2024-08-13",5130.0,5140.0,5030.0,5030.0,340900],["2024-08-14",5140.0,5140.0,5020.0,5040.0,304500],["2024-08-15",5050.0,5050.0,4970.0,4990.0,448400],["2024-08-16",5000.0,5250.0,5000.0,5200.0,769000],["2024-08-19",5270.0,5270.0,5160.0,5160.0,285900],["2024-08-20",5160.0,5300.0,5150.0,5200.0,704200],["2024-08-21",5260.0,5290.0,5200.0,5240.0,578000],["2024-08-22",5210.0,5230.0,5160.0,5160.0,14249200],["2024-08-23",5160.0,5200.0,5140.0,5160.0,401300],["2024-08-26",5200.0,5320.0,5200.0,5270.0,1073600],["2024-08-27",5270.0,5270.0,5170.0,5210.0,466000],["2024-08-28",5210.0,5260.0,5160.0,5190.0,386300],["2024-08-29",5190.0,5210.0,5160.0,5170.0,602600],["2024-08-30",5170.0,5230.0,5100.0,5100.0,1069000],["2024-09-04",5080.0,5110.0,5010.0,5100.0,209900],["2024-09-05",5100.0,5180.0,5040.0,5060.0,841200],["2024-09-06",5060.0,5090.0,5000.0,5020.0,373000],["2024-09-09",5000.0,5050.0,5000.0,5020.0,461900],["2024-09-10",5000.0,5340.0,4970.0,5220.0,8074200],["2024-09-11",5210.0,5280.0,5160.0,5160.0,470200],["2024-09-12",5170.0,5500.0,5160.0,5500.0,2000100],["2024-09-13",5490.0,5850.0,5410.0,5850.0,2534200],["2024-09-16",5800.0,6000.0,5630.0,6000.0,2482900],["2024-09-17",5650.0,5880.0,5650.0,5660.0,13099670],["2024-09-18",5650.0,5700.0,5500.0,5500.0,2170300],["2024-09-19",5500.0,5750.0,5500.0,5750.0,3398600],["2024-09-20",5800.0,5900.0,5480.0,5590.0,6108700],["2024-09-23",5590.0,5590.0,5390.0,5450.0,3413200],["2024-09-24",5420.0,5450.0,5280.0,5280.0,3612700],["2024-09-25",5290.0,5360.0,5290.0,5300.0,1247900],["2024-09-26",5330.0,5370.0,5230.0,5230.0,1909500],["2024-09-27",5230.0,5250.0,5170.0,5190.0,1562400],["2024-09-30",5190.0,5250.0,5170.0,5180.0,739900],["2024-10-01",5200.0,5260.0,5200.0,5240.0,808286],["2024-10-02",5240.0,5240.0,5160.0,5170.0,907100],["2024-10-03",5150.0,5190.0,5080.0,5090.0,1493400],["2024-10-04",5110.0,5110.0,5060.0,5070.0,650100],["2024-10-07",5090.0,5180.0,5050.0,5100.0,769800],["2024-10-08",5070.0,5150.0,5070.0,5100.0,309000],["2024-10-09",5100.0,5150.0,5000.0,5070.0,666800],["2024-10-10",5100.0,5100.0,5010.0,5010.0,960800],["2024-10-11",5010.0,5040.0,5000.0,5020.0,658300],["2024-10-14",5030.0,5040.0,4970.0,4980.0,1273300],["2024-10-15",4980.0,5010.0,4890.0,4900.0,1013900],["2024-10-16",4900.0,4940.0,4840.0,4880.0,502200],["2024-10-17",4890.0,4900.0,4740.0,4880.0,1042500],["2024-10-18",4910.0,4910.0,4860.0,4860.0,267900],["2024-10-21",4860.0,4890.0,4800.0,4800.0,367900],["2024-10-22",4800.0,4810.0,4740.0,4740.0,502900],["2024-10-23",4750.0,4940.0,4730.0,4880.0,677800],["2024-10-24",4820.0,4890.0,4800.0,4800.0,317700],["2024-10-25",4800.0,4850.0,4780.0,4780.0,302800],["2024-10-28",4850.0,4850.0,4780.0,4800.0,311400],["2024-10-29",4790.0,4850.0,4790.0,4810.0,449100],["2024-10-30",4850.0,5030.0,4850.0,4930.0,1245200],["2024-10-31",4930.0,4960.0,4890.0,4890.0,341000],["2024-11-01",4890.0,5200.0,4890.0,5060.0,1883200],["2024-11-04",5100.0,5100.0,4910.0,4920.0,869100],["2024-11-05",4920.0,4940.0,4850.0,4850.0,361900],["2024-11-06",4910.0,4940.0,4850.0,4940.0,417800],["2024-11-07",5030.0,5050.0,4950.0,4980.0,694600],["2024-11-08",5020.0,5040.0,4940.0,4940.0,520800],["2024-11-11",4940.0,5000.0,4900.0,4960.0,306500],["2024-11-12",4990.0,4990.0,4660.0,4660.0,1136200],["2024-11-13",4670.0,4750.0,4660.0,4730.0,739600],["2024-11-14",4780.0,4780.0,4580.0,4630.0,824200],["2024-11-15",4660.0,4670.0,4510.0,4510.0,757300],["2024-11-18",4600.0,4640.0,4520.0,4600.0,418100],["2024-11-19",4610.0,4630.0,4550.0,4550.0,545300],["2024-11-20",4550.0,4660.0,4550.0,4610.0,551600],["2024-11-21",4650.0,4650.0,4600.0,4640.0,364200],["2024-11-22",4640.0,4680.0,4600.0,4640.0,249900],["2024-11-25",4640.0,4680.0,4610.0,4630.0,439900],["2024-11-26",4660.0,4720.0,4640.0,4700.0,545000],["2024-11-27",4710.0,4750.0,4660.0,4670.0,288700],["2024-11-28",4630.0,4710.0,4630.0,4670.0,288200],["2024-11-29",4670.0,4680.0,4610.0,4620.0,342900],["2024-12-02",4600.0,4680.0,4550.0,4600.0,621800],["2024-12-03",4610.0,4700.0,4580.0,4600.0,728700],["2024-12-04",4610.0,4650.0,4570.0,4570.0,830200],["2024-12-05",4570.0,4750.0,4550.0,4690.0,777700],["2024-12-06",4690.0,4730.0,4650.0,4650.0,484100],["2024-12-09",4690.0,4780.0,4650.0,4750.0,1306100],["2024-12-10",4750.0,4780.0,4700.0,4740.0,404500],["2024-12-11",4750.0,4750.0,4650.0,4660.0,736000],["2024-12-12",4660.0,4770.0,4660.0,4660.0,955800],["2024-12-13",4670.0,4710.0,4650.0,4650.0,452400],["2024-12-16",4650.0,4690.0,4620.0,4640.0,268900],["2024-12-17",4630.0,4650.0,4580.0,4600.0,453500],["2024-12-18",4600.0,4650.0,4570.0,4600.0,328700],["2024-12-19",4600.0,4600.0,4500.0,4570.0,719700],["2024-12-20",4550.0,4600.0,4510.0,4560.0,314600],["2024-12-23",4560.0,4610.0,4560.0,4570.0,579300],["2024-12-24",4570.0,4590.0,4500.0,4520.0,643200],["2024-12-25",4580.0,4800.0,4530.0,4680.0,1612800],["2024-12-26",4680.0,4820.0,4670.0,4760.0,868100],["2024-12-27",4790.0,4790.0,4630.0,4680.0,590600],["2024-12-30",4680.0,4740.0,4610.0,4620.0,253000],["2024-12-31",4610.0,4650.0,4580.0,4640.0,423100],["2025-01-02",4650.0,4650.0,4590.0,4590.0,321700],["2025-01-03",4600.0,4600.0,4520.0,4520.0,459200],["2025-01-06",4530.0,4580.0,4440.0,4460.0,612500],["2025-01-07",4460.0,4480.0,4390.0,4390.0,625500],["2025-01-08",4380.0,4450.0,4350.0,4400.0,369900],["2025-01-09",4400.0,4430.0,4380.0,4420.0,283800],["2025-01-10",4420.0,4480.0,4340.0,4340.0,330400],["2025-01-13",4330.0,4360.0,4270.0,4280.0,384700],["2025-01-14",4300.0,4330.0,4270.0,4280.0,442600],["2025-01-15",4280.0,4350.0,4280.0,4290.0,396100],["2025-01-16",4310.0,4410.0,4310.0,4350.0,415900],["2025-01-17",4350.0,4370.0,4320.0,4330.0,242100],["2025-01-20",4330.0,4360.0,4300.0,4330.0,507000],["2025-01-21",4350.0,4350.0,4280.0,4290.0,340500],["2025-01-22",4290.0,4330.0,4270.0,4270.0,204400],["2025-01-23",4280.0,4300.0,4240.0,4240.0,500800],["2025-01-24",4260.0,4280.0,4200.0,4210.0,620600],["2025-02-03",4240.0,4280.0,4210.0,4230.0,378200],["2025-02-04",4280.0,4390.0,4270.0,4390.0,874900],["2025-02-05",4430.0,4450.0,4350.0,4430.0,805300],["2025-02-06",4450.0,4460.0,4390.0,4430.0,541800],["2025-02-07",4430.0,4470.0,4400.0,4400.0,833200],["2025-02-10",4370.0,4410.0,4360.0,4360.0,446300],["2025-02-11",4360.0,4430.0,4340.0,4390.0,451900],["2025-02-12",4430.0,4580.0,4420.0,4570.0,1573600],["2025-02-13",4600.0,4640.0,4500.0,4500.0,908000],["2025-02-14",4500.0,4790.0,4420.0,4690.0,4329200],["2025-02-17",4650.0,4750.0,4630.0,4680.0,1908800],["2025-02-18",4680.0,4800.0,4650.0,4710.0,1755500],["2025-02-19",4690.0,4800.0,4650.0,4720.0,2078000],["2025-02-20",4730.0,4780.0,4680.0,4680.0,1053500],["2025-02-21",4680.0,4720.0,4620.0,4620.0,1037700],["2025-02-24",4570.0,4650.0,4550.0,4590.0,1011300],["2025-02-25",4670.0,4670.0,4530.0,4580.0,2006200],["2025-02-26",4520.0,4560.0,4440.0,4450.0,2109900],["2025-02-27",4400.0,4430.0,4200.0,4200.0,3738000],["2025-02-28",4200.0,4390.0,4200.0,4300.0,2305000],["2025-03-03",4000.0,4000.0,4000.0,4000.0,1311700],["2025-03-04",3720.0,3720.0,3720.0,3720.0,1000300],["2025-03-05",3460.0,3460.0,3460.0,3460.0,1401600],["2025-03-06",3220.0,3440.0,3220.0,3250.0,12217500],["2025-03-07",3310.0,3430.0,3100.0,3120.0,4448700],["2025-03-10",3100.0,3210.0,2910.0,2950.0,7132200],["2025-03-11",2900.0,3000.0,2840.0,3000.0,2201800],["2025-03-12",3000.0,3030.0,2930.0,2970.0,1478800],["2025-03-13",2970.0,2980.0,2800.0,2870.0,3169900],["2025-03-14",2860.0,2870.0,2800.0,2850.0,1503300],["2025-03-17",2850.0,2900.0,2820.0,2880.0,889900],["2025-03-18",2850.0,2960.0,2810.0,2890.0,1785000],["2025-03-19",2910.0,2940.0,2870.0,2890.0,823800],["2025-03-20",2910.0,2910.0,2800.0,2800.0,1905300],["2025-03-21",2750.0,2750.0,2610.0,2620.0,3977600],["2025-03-24",2570.0,2650.0,2570.0,2610.0,1267500],["2025-03-25",2620.0,2690.0,2600.0,2670.0,1206100],["2025-03-26",2720.0,2720.0,2610.0,2610.0,980400],["2025-03-27",2630.0,2650.0,2590.0,2630.0,992800],["2025-03-28",2630.0,2670.0,2620.0,2630.0,877000],["2025-03-31",2630.0,2630.0,2580.0,2590.0,713600],["2025-04-01",2590.0,2630.0,2590.0,2610.0,370700],["2025-04-02",2630.0,2680.0,2610.0,2610.0,1193700],["2025-04-03",2430.0,2510.0,2430.0,2430.0,1641900],["2025-04-04",2260.0,2280.0,2260.0,2260.0,1691100],["2025-04-08",2110.0,2190.0,2110.0,2110.0,1076800],["2025-04-09",1970.0,2040.0,1970.0,1970.0,1209600],["2025-04-10",2100.0,2100.0,2050.0,2100.0,603600],["2025-04-11",2190.0,2190.0,2010.0,2110.0,1494300],["2025-04-14",2100.0,2170.0,2100.0,2160.0,804000],["2025-04-15",2160.0,2170.0,2010.0,2110.0,1615100],["2025-04-16",2140.0,2140.0,2010.0,2010.0,1086800],["2025-04-17",1980.0,2050.0,1980.0,2020.0,716200],["2025-04-18",2010.0,2080.0,1930.0,1930.0,2000200],["2025-04-21",1930.0,1960.0,1800.0,1850.0,3546400],["2025-04-22",1860.0,1910.0,1740.0,1840.0,2019500],["2025-04-23",1900.0,1900.0,1850.0,1880.0,975900],["2025-04-24",1890.0,1920.0,1870.0,1890.0,838800],["2025-04-25",1900.0,1920.0,1860.0,1900.0,1369600],["2025-04-28",1910.0,1920.0,1870.0,1870.0,1197000],["2025-04-29",1880.0,1890.0,1840.0,1870.0,899200],["2025-05-05",1920.0,1920.0,1860.0,1870.0,670700],["2025-05-06",1870.0,1950.0,1870.0,1920.0,1562700],["2025-05-07",1910.0,1940.0,1850.0,1850.0,993100],["2025-05-08",1860.0,1870.0,1730.0,1730.0,4067700],["2025-05-09",1740.0,1760.0,1650.0,1700.0,1909000],["2025-05-12",1700.0,1760.0,1700.0,1730.0,1240600],["2025-05-13",1740.0,1800.0,1730.0,1800.0,1923700],["2025-05-14",1840.0,1920.0,1840.0,1920.0,938600],["2025-05-15",2050.0,2050.0,2050.0,2050.0,804500],["2025-05-16",2190.0,2190.0,2070.0,2190.0,9399300],["2025-05-19",2240.0,2340.0,2180.0,2340.0,2491000],["2025-05-20",2470.0,2500.0,2270.0,2370.0,6255600],["2025-05-21",2370.0,2400.0,2210.0,2210.0,3100700],["2025-05-22",2060.0,2140.0,2060.0,2060.0,3829600],["2025-05-23",1930.0,2160.0,1930.0,2100.0,3921000],["2025-05-26",2050.0,2140.0,1960.0,2000.0,2746200],["2025-05-27",2050.0,2050.0,1940.0,1970.0,1294500],["2025-05-28",1960.0,1990.0,1960.0,1960.0,1275900],["2025-05-29",1960.0,1980.0,1950.0,1950.0,791900],["2025-05-30",1950.0,1950.0,1900.0,1900.0,1065100],["2025-06-02",1950.0,1960.0,1920.0,1930.0,522500],["2025-06-03",1950.0,1960.0,1940.0,1940.0,563300],["2025-06-04",1940.0,1950.0,1940.0,1940.0,619000],["2025-06-05",1950.0,1950.0,1900.0,1930.0,758700],["2025-06-06",1930.0,1950.0,1920.0,1920.0,422400],["2025-06-09",1930.0,1940.0,1920.0,1940.0,674600],["2025-06-10",1940.0,1940.0,1930.0,1930.0,508200],["2025-06-11",1940.0,1940.0,1920.0,1930.0,447000],["2025-06-12",1930.0,1940.0,1920.0,1920.0,588800],["2025-06-13",1900.0,1900.0,1830.0,1860.0,1321600],["2025-06-16",1870.0,1870.0,1820.0,1850.0,757000],["2025-06-17",1850.0,1890.0,1850.0,1890.0,638600],["2025-06-18",1890.0,2020.0,1890.0,2020.0,1414700],["2025-06-19",2160.0,2160.0,2060.0,2060.0,2444400],["2025-06-20",2100.0,2100.0,1990.0,1990.0,1243400],["2025-06-23",1980.0,1980.0,1930.0,1950.0,1009800],["2025-06-24",1960.0,1980.0,1950.0,1950.0,516600],["2025-06-25",1980.0,1980.0,1940.0,1940.0,478300],["2025-06-26",1970.0,1970.0,1930.0,1950.0,430700],["2025-06-27",1950.0,1980.0,1940.0,1960.0,651600],["2025-06-30",1980.0,1980.0,1950.0,1950.0,417800],["2025-07-01",1950.0,1980.0,1950.0,1970.0,679400],["2025-07-02",1970.0,1980.0,1970.0,1980.0,380500],["2025-07-03",2000.0,2110.0,2000.0,2110.0,2630900],["2025-07-04",2140.0,2140.0,2030.0,2030.0,1040400],["2025-07-07",2030.0,2070.0,2030.0,2030.0,920800],["2025-07-08",1950.0,2020.0,1950.0,2010.0,2531700],["2025-07-09",2040.0,2150.0,2040.0,2150.0,2852500],["2025-07-10",2300.0,2300.0,2300.0,2300.0,1138600],["2025-07-11",2460.0,2460.0,2460.0,2460.0,713000],["2025-07-14",2630.0,2630.0,2630.0,2630.0,955800],["2025-07-15",2810.0,2810.0,2660.0,2810.0,10625500],["2025-07-16",2910.0,3000.0,2840.0,3000.0,7439800],["2025-07-17",3210.0,3210.0,3180.0,3180.0,7053400],["2025-07-18",3180.0,3180.0,3040.0,3050.0,5103000],["2025-07-21",3010.0,3010.0,2840.0,2840.0,9013600],["2025-07-22",2680.0,2770.0,2680.0,2760.0,4126700],["2025-07-23",2950.0,2950.0,2950.0,2950.0,1153400],["2025-07-24",3150.0,3150.0,2910.0,3140.0,6403000],["2025-07-25",3200.0,3330.0,3070.0,3150.0,4607800],["2025-07-28",3160.0,3160.0,2960.0,3020.0,7168400],["2025-07-29",3010.0,3010.0,2810.0,2810.0,5455500],["2025-07-30",2760.0,2790.0,2690.0,2760.0,2454100],["2025-07-31",2850.0,2850.0,2750.0,2840.0,2059000],["2025-08-01",2750.0,2810.0,2730.0,2730.0,1913800],["2025-08-04",2730.0,2790.0,2730.0,2770.0,1024400],["2025-08-05",2790.0,2820.0,2700.0,2700.0,1766900],["2025-08-06",2710.0,2750.0,2700.0,2710.0,1118000],["2025-08-07",2720.0,2740.0,2700.0,2740.0,1685100],["2025-08-08",2800.0,2930.0,2800.0,2930.0,4985200],["2025-08-11",3000.0,3000.0,2890.0,2890.0,2005200],["2025-08-12",2920.0,2920.0,2780.0,2800.0,1801200],["2025-08-13",2810.0,2810.0,2750.0,2800.0,1817100],["2025-08-14",2770.0,2890.0,2770.0,2830.0,1445200],["2025-08-15",2870.0,2870.0,2780.0,2790.0,1730400],["2025-08-18",2790.0,2790.0,2750.0,2750.0,2068300],["2025-08-19",2800.0,2810.0,2760.0,2800.0,1458200],["2025-08-20",2800.0,2800.0,2730.0,2750.0,1548600],["2025-08-21",2750.0,2750.0,2700.0,2700.0,1278800],["2025-08-22",2700.0,2700.0,2580.0,2580.0,1840600],["2025-08-25",2580.0,2610.0,2580.0,2610.0,1158900],["2025-08-26",2610.0,2610.0,2580.0,2610.0,1275900],["2025-08-27",2620.0,2670.0,2620.0,2620.0,405800],["2025-08-28",2650.0,2680.0,2650.0,2680.0,565100],["2025-08-29",2860.0,2860.0,2860.0,2860.0,1645600],["2025-09-03",3020.0,3020.0,2830.0,2860.0,2319800],["2025-09-04",2870.0,2870.0,2780.0,2780.0,1013800],["2025-09-05",2790.0,2790.0,2740.0,2740.0,925900],["2025-09-08",2740.0,2740.0,2650.0,2660.0,871600],["2025-09-09",2670.0,2670.0,2620.0,2630.0,491700],["2025-09-10",2660.0,2660.0,2630.0,2640.0,377400],["2025-09-11",2640.0,2650.0,2600.0,2620.0,1075100],["2025-09-12",2640.0,2650.0,2620.0,2650.0,553500],["2025-09-15",2650.0,2750.0,2650.0,2740.0,990000],["2025-09-16",2720.0,2750.0,2680.0,2680.0,526100],["2025-09-17",2660.0,2660.0,2620.0,2640.0,899400],["2025-09-18",2630.0,2630.0,2540.0,2540.0,847900],["2025-09-19",2480.0,2530.0,2480.0,2530.0,779700],["2025-09-22",2520.0,2520.0,2450.0,2450.0,593700],["2025-09-23",2410.0,2620.0,2410.0,2620.0,944200],["2025-09-24",2690.0,2690.0,2560.0,2620.0,395300],["2025-09-25",2600.0,2620.0,2540.0,2540.0,562400],["2025-09-26",2600.0,2600.0,2490.0,2490.0,676600],["2025-09-29",2500.0,2560.0,2470.0,2470.0,582700],["2025-09-30",2470.0,2480.0,2410.0,2410.0,539000],["2025-10-01",2420.0,2450.0,2410.0,2410.0,775800],["2025-10-02",2250.0,2250.0,2250.0,2250.0,954100],["2025-10-03",2100.0,2100.0,2100.0,2100.0,281300],["2025-10-06",1960.0,1960.0,1960.0,1960.0,707900],["2025-10-07",1830.0,2030.0,1830.0,1830.0,7640500],["2025-10-08",1810.0,1920.0,1770.0,1890.0,2783800],["2025-10-09",1890.0,1890.0,1890.0,1890.0,0],["2025-10-10",1890.0,1890.0,1890.0,1890.0,0],["2025-10-13",1890.0,1890.0,1890.0,1890.0,0],["2025-10-14",1890.0,1890.0,1890.0,1890.0,0],["2025-10-15",1890.0,1890.0,1890.0,1890.0,0],["2025-10-16",1890.0,1890.0,1890.0,1890.0,0],["2025-10-17",1890.0,1890.0,1890.0,1890.0,0],["2025-10-20",1890.0,1890.0,1890.0,1890.0,0],["2025-10-21",1890.0,1890.0,1890.0,1890.0,0],["2025-10-22",1890.0,1890.0,1890.0,1890.0,0],["2025-10-23",1890.0,1890.0,1890.0,1890.0,0],["2025-10-24",1890.0,1890.0,1890.0,1890.0,0],["2025-10-27",1890.0,1890.0,1890.0,1890.0,0],["2025-10-28",1890.0,1890.0,1890.0,1890.0,0],["2025-10-29",1890.0,1890.0,1890.0,1890.0,0],["2025-10-30",1890.0,1890.0,1890.0,1890.0,0],["2025-10-31",1890.0,1890.0,1890.0,1890.0,0],["2025-11-03",1890.0,1890.0,1890.0,1890.0,0],["2025-11-04",1890.0,1890.0,1890.0,1890.0,0],["2025-11-05",1890.0,1890.0,1890.0,1890.0,0],["2025-11-06",1890.0,1890.0,1890.0,1890.0,0],["2025-11-07",1890.0,1890.0,1890.0,1890.0,0],["2025-11-10",1890.0,1890.0,1890.0,1890.0,0],["2025-11-11",1890.0,1890.0,1890.0,1890.0,0],["2025-11-12",1890.0,1890.0,1890.0,1890.0,0],["2025-11-13",1890.0,1890.0,1890.0,1890.0,0],["2025-11-14",1890.0,1890.0,1890.0,1890.0,0],["2025-11-17",1890.0,1890.0,1890.0,1890.0,0],["2025-11-18",1890.0,1890.0,1890.0,1890.0,0],["2025-11-19",1890.0,1890.0,1890.0,1890.0,0],["2025-11-20",1890.0,1890.0,1890.0,1890.0,0],["2025-11-21",1890.0,1890.0,1890.0,1890.0,0],["2025-11-24",1890.0,1890.0,1890.0,1890.0,0],["2025-11-25",1890.0,1890.0,1890.0,1890.0,0],["2025-11-26",1890.0,1890.0,1890.0,1890.0,0],["2025-11-27",1890.0,1890.0,1890.0,1890.0,0],["2025-11-28",1890.0,1890.0,1890.0,1890.0,0],["2025-12-01",1890.0,1890.0,1890.0,1890.0,0],["2025-12-02",1890.0,1890.0,1890.0,1890.0,0],["2025-12-03",1890.0,1890.0,1890.0,1890.0,0],["2025-12-04",1890.0,1890.0,1890.0,1890.0,0],["2025-12-05",1890.0,1890.0,1890.0,1890.0,0],["2025-12-08",1890.0,1890.0,1890.0,1890.0,0],["2025-12-09",1890.0,1890.0,1890.0,1890.0,0],["2025-12-10",1890.0,1890.0,1890.0,1890.0,0],["2025-12-11",1890.0,1890.0,1890.0,1890.0,0],["2025-12-12",1890.0,1890.0,1890.0,1890.0,0],["2025-12-15",1890.0,1890.0,1890.0,1890.0,0],["2025-12-16",1890.0,1890.0,1890.0,1890.0,0],["2025-12-17",1890.0,1890.0,1890.0,1890.0,0],["2025-12-18",1890.0,1890.0,1890.0,1890.0,0],["2025-12-19",1890.0,1890.0,1890.0,1890.0,0],["2025-12-22",1890.0,1890.0,1890.0,1890.0,0],["2025-12-23",1890.0,1890.0,1890.0,1890.0,0],["2025-12-24",1890.0,1890.0,1890.0,1890.0,0],["2025-12-25",1890.0,1890.0,1890.0,1890.0,0],["2025-12-26",1890.0,1890.0,1890.0,1890.0,0],["2025-12-29",1890.0,1890.0,1890.0,1890.0,0],["2025-12-30",1890.0,1890.0,1890.0,1890.0,0],["2025-12-31",1890.0,1890.0,1890.0,1890.0,0],["2026-01-05",1890.0,1890.0,1890.0,1890.0,0],["2026-01-06",1890.0,1890.0,1890.0,1890.0,0],["2026-01-07",1890.0,1890.0,1890.0,1890.0,0],["2026-01-08",1890.0,1890.0,1890.0,1890.0,0],["2026-01-09",1890.0,1890.0,1890.0,1890.0,0],["2026-01-12",1890.0,1890.0,1890.0,1890.0,0],["2026-01-13",1890.0,1890.0,1890.0,1890.0,0],["2026-01-14",1890.0,1890.0,1890.0,1890.0,0],["2026-01-15",1890.0,1890.0,1890.0,1890.0,0],["2026-01-16",1890.0,1890.0,1890.0,1890.0,0],["2026-01-19",1890.0,1890.0,1890.0,1890.0,0],["2026-01-20",1890.0,1890.0,1890.0,1890.0,0],["2026-01-21",1890.0,1890.0,1890.0,1890.0,0],["2026-01-22",1890.0,1890.0,1890.0,1890.0,0],["2026-01-23",1890.0,1890.0,1890.0,1890.0,0],["2026-01-26",1890.0,1890.0,1890.0,1890.0,0],["2026-01-27",1890.0,1890.0,1890.0,1890.0,0],["2026-01-28",1890.0,1890.0,1890.0,1890.0,0],["2026-01-29",1890.0,1890.0,1890.0,1890.0,0],["2026-01-30",1890.0,1890.0,1890.0,1890.0,0],["2026-02-02",1890.0,1890.0,1890.0,1890.0,0],["2026-02-03",1890.0,1890.0,1890.0,1890.0,0],["2026-02-04",1890.0,1890.0,1890.0,1890.0,0],["2026-02-05",1890.0,1890.0,1890.0,1890.0,0],["2026-02-06",1890.0,1890.0,1890.0,1890.0,0],["2026-02-09",1890.0,1890.0,1890.0,1890.0,0],["2026-02-10",1890.0,1890.0,1890.0,1890.0,0],["2026-02-11",1890.0,1890.0,1890.0,1890.0,0],["2026-02-12",1890.0,1890.0,1890.0,1890.0,0],["2026-02-13",1890.0,1890.0,1890.0,1890.0,0],["2026-02-23",1890.0,1890.0,1890.0,1890.0,0],["2026-02-24",1890.0,1890.0,1890.0,1890.0,0],["2026-02-25",1890.0,1890.0,1890.0,1890.0,0],["2026-02-26",1890.0,1890.0,1890.0,1890.0,0],["2026-02-27",1890.0,1890.0,1890.0,1890.0,0],["2026-03-02",1890.0,1890.0,1890.0,1890.0,0],["2026-03-03",1890.0,1890.0,1890.0,1890.0,0],["2026-03-04",1890.0,1890.0,1890.0,1890.0,0],["2026-03-05",1890.0,1890.0,1890.0,1890.0,0],["2026-03-06",1890.0,1890.0,1890.0,1890.0,0],["2026-03-09",1890.0,1890.0,1890.0,1890.0,0],["2026-03-10",1890.0,1890.0,1890.0,1890.0,0],["2026-03-11",1890.0,1890.0,1890.0,1890.0,0],["2026-03-12",1890.0,1890.0,1890.0,1890.0,0],["2026-03-13",1890.0,1890.0,1890.0,1890.0,0],["2026-03-16",1890.0,1890.0,1890.0,1890.0,0],["2026-03-17",1890.0,1890.0,1890.0,1890.0,0],["2026-03-18",1890.0,1890.0,1890.0,1890.0,0],["2026-03-19",1890.0,1890.0,1890.0,1890.0,0],["2026-03-20",1890.0,1890.0,1890.0,1890.0,0],["2026-03-23",1890.0,1890.0,1890.0,1890.0,0],["2026-03-24",1890.0,1890.0,1890.0,1890.0,0],["2026-03-25",1890.0,1890.0,1890.0,1890.0,0],["2026-03-26",1890.0,1890.0,1890.0,1890.0,0],["2026-03-27",1890.0,1890.0,1890.0,1890.0,0],["2026-03-30",1890.0,1890.0,1890.0,1890.0,0],["2026-03-31",1890.0,1890.0,1890.0,1890.0,0],["2026-04-01",1890.0,1890.0,1890.0,1890.0,0],["2026-04-02",1890.0,1890.0,1890.0,1890.0,0],["2026-04-03",1890.0,1890.0,1890.0,1890.0,0],["2026-04-06",1890.0,1890.0,1890.0,1890.0,0],["2026-04-07",1890.0,1890.0,1890.0,1890.0,0],["2026-04-08",1890.0,1890.0,1890.0,1890.0,0],["2026-04-09",1890.0,1890.0,1890.0,1890.0,0],["2026-04-10",1890.0,1890.0,1890.0,1890.0,0],["2026-04-13",1890.0,1890.0,1890.0,1890.0,0],["2026-04-14",1890.0,1890.0,1890.0,1890.0,0],["2026-04-15",1890.0,1890.0,1890.0,1890.0,0],["2026-04-16",1890.0,1890.0,1890.0,1890.0,0],["2026-04-17",1890.0,1890.0,1890.0,1890.0,0],["2026-04-20",1890.0,1890.0,1890.0,1890.0,0],["2026-04-21",1890.0,1890.0,1890.0,1890.0,0],["2026-04-22",1890.0,1890.0,1890.0,1890.0,0],["2026-04-23",1890.0,1890.0,1890.0,1890.0,0],["2026-04-24",1890.0,1890.0,1890.0,1890.0,0],["2026-04-28",1890.0,1890.0,1890.0,1890.0,0],["2026-04-29",1890.0,1890.0,1890.0,1890.0,0],["2026-05-04",1890.0,1890.0,1890.0,1890.0,0],["2026-05-05",1890.0,1890.0,1890.0,1890.0,0],["2026-05-06",1890.0,1890.0,1890.0,1890.0,0],["2026-05-07",1890.0,1890.0,1890.0,1890.0,0],["2026-05-08",1890.0,1890.0,1890.0,1890.0,0],["2026-05-11",1890.0,1890.0,1890.0,1890.0,0],["2026-05-12",1890.0,1890.0,1890.0,1890.0,0],["2026-05-13",1890.0,1890.0,1890.0,1890.0,0],["2026-05-14",1890.0,1890.0,1890.0,1890.0,0],["2026-05-15",1890.0,1890.0,1890.0,1890.0,0],["2026-05-18",1890.0,1890.0,1890.0,1890.0,0],["2026-05-19",1890.0,1890.0,1890.0,1890.0,0],["2026-05-20",1890.0,1890.0,1890.0,1890.0,0],["2026-05-21",1890.0,1890.0,1890.0,1890.0,0],["2026-05-22",1890.0,1890.0,1890.0,1890.0,0],["2026-05-25",1890.0,1890.0,1890.0,1890.0,0],["2026-05-26",1890.0,1890.0,1890.0,1890.0,0],["2026-05-27",1890.0,1890.0,1890.0,1890.0,0],["2026-05-28",1890.0,1890.0,1890.0,1890.0,0],["2026-05-29",1890.0,1890.0,1890.0,1890.0,0],["2026-06-01",1890.0,1890.0,1890.0,1890.0,0],["2026-06-02",1890.0,1890.0,1890.0,1890.0,0],["2026-06-03",1890.0,1890.0,1890.0,1890.0,0],["2026-06-04",1890.0,1890.0,1890.0,1890.0,0],["2026-06-05",1890.0,1890.0,1890.0,1890.0,0],["2026-06-08",1890.0,1890.0,1890.0,1890.0,0],["2026-06-09",1890.0,1890.0,1890.0,1890.0,0],["2026-06-10",1890.0,1890.0,1890.0,1890.0,0],["2026-06-11",1890.0,1890.0,1890.0,1890.0,0],["2026-06-12",1890.0,1890.0,1890.0,1890.0,0],["2026-06-15",1890.0,1890.0,1890.0,1890.0,0],["2026-06-16",1890.0,1890.0,1890.0,1890.0,0],["2026-06-17",1890.0,1890.0,1890.0,1890.0,0],["2026-06-18",1890.0,1890.0,1890.0,1890.0,0],["2026-06-19",1890.0,1890.0,1890.0,1890.0,0],["2026-06-22",1890.0,1890.0,1890.0,1890.0,0],["2026-06-23",1890.0,1890.0,1890.0,1890.0,0],["2026-06-24",1890.0,1890.0,1890.0,1890.0,0],["2026-06-25",1890.0,1890.0,1890.0,1890.0,0],["2026-06-26",1890.0,1890.0,1890.0,1890.0,0],["2026-06-29",1890.0,1890.0,1890.0,1890.0,0],["2026-06-30",1890.0,1890.0,1890.0,1890.0,0],["2026-07-01",1890.0,1890.0,1890.0,1890.0,0],["2026-07-02",1890.0,1890.0,1890.0,1890.0,0],["2026-07-03",1890.0,1890.0,1890.0,1890.0,0],["2026-07-06",1890.0,1890.0,1890.0,1890.0,0],["2026-07-07",1890.0,1890.0,1890.0,1890.0,0],["2026-07-08",1890.0,1890.0,1890.0,1890.0,0],["2026-07-09",1890.0,1890.0,1890.0,1890.0,0],["2026-07-10",1890.0,1890.0,1890.0,1890.0,0],["2026-07-13",1890.0,1890.0,1890.0,1890.0,0],["2026-07-14",1890.0,1890.0,1890.0,1890.0,0],["2026-07-24",1800.0,2400.0,1300.0,1500.0,2843700],["2026-07-27",1700.0,1700.0,1700.0,1700.0,0],["2026-07-28",1700.0,1700.0,1700.0,1700.0,0],["2026-07-29",1700.0,1700.0,1700.0,1700.0,0],["2026-07-30",1700.0,1700.0,1700.0,1700.0,0],["2026-07-31",1500.0,1600.0,1500.0,1500.0,1493200],["2026-08-03",1500.0,1500.0,1500.0,1500.0,0],["2026-08-04",1500.0,1500.0,1500.0,1500.0,0],["2026-08-05",1500.0,1500.0,1500.0,1500.0,0],["2026-08-06",1500.0,1500.0,1500.0,1500.0,0],["2026-08-07",1300.0,1400.0,1300.0,1300.0,1191500],["2026-08-10",1300.0,1300.0,1300.0,1300.0,0],["2026-08-11",1300.0,1300.0,1300.0,1300.0,0],["2026-08-12",1300.0,1300.0,1300.0,1300.0,0],["2026-08-13",1300.0,1300.0,1300.0,1300.0,0],["2026-08-14",1200.0,1200.0,1200.0,1200.0,352100],["2026-08-17",1200.0,1200.0,1200.0,1200.0,0],["2026-08-18",1200.0,1200.0,1200.0,1200.0,0],["2026-08-19",1200.0,1200.0,1200.0,1200.0,0],["2026-08-20",1200.0,1200.0,1200.0,1200.0,0],["2026-08-21",1100.0,1100.0,1100.0,1100.0,287300],["2026-08-24",1100.0,1100.0,1100.0,1100.0,0],["2026-08-25",1100.0,1100.0,1100.0,1100.0,0],["2026-08-26",1100.0,1100.0,1100.0,1100.0,0],["2026-08-27",1100.0,1100.0,1100.0,1100.0,0],["2026-08-28",1100.0,1200.0,1000.0,1200.0,4350400],["2026-09-03",1100.0,1100.0,1100.0,1100.0,0],["2026-09-04",1100.0,1200.0,1100.0,1200.0,1278300],["2026-09-07",1100.0,1100.0,1100.0,1100.0,0],["2026-09-08",1100.0,1100.0,1100.0,1100.0,0],["2026-09-09",1100.0,1100.0,1100.0,1100.0,0],["2026-09-10",1100.0,1100.0,1100.0,1100.0,0],["2026-09-11",1100.0,1100.0,1000.0,1000.0,1602000],["2026-09-14",1000.0,1000.0,1000.0,1000.0,0],["2026-09-15",1000.0,1000.0,1000.0,1000.0,0],["2026-09-16",1000.0,1000.0,1000.0,1000.0,0],["2026-09-17",1000.0,1000.0,1000.0,1000.0,0],["2026-09-18",1000.0,1100.0,900.0,900.0,848100],["2026-09-21",1000.0,1000.0,1000.0,1000.0,0],["2026-09-22",1000.0,1000.0,1000.0,1000.0,0],["2026-09-23",1000.0,1000.0,1000.0,1000.0,0],["2026-09-24",1000.0,1000.0,1000.0,1000.0,0],["2026-09-25",900.0,1000.0,900.0,900.0,1070400],["2026-09-28",900.0,900.0,900.0,900.0,0],["2026-09-29",900.0,900.0,900.0,900.0,0],["2026-09-30",900.0,900.0,900.0,900.0,0],["2026-10-01",900.0,900.0,900.0,900.0,0],["2026-10-02",900.0,900.0,800.0,800.0,1348200]]}